date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,37.71,37.72,37.3,37.72,306500.0,37.6632,37.6732,37.2537,37.6732,306500.0
2004-01-23 10:00:00,37.7,37.97,37.63,37.81,253800.0,37.6532,37.9228,37.5833,37.763,253800.0
2004-01-23 10:30:00,37.8,37.9,37.68,37.8,189200.0,37.7531,37.8529,37.6332,37.7531,189200.0
2004-01-23 11:00:00,37.8,37.85,37.66,37.76,242600.0,37.7531,37.803,37.6132,37.7131,242600.0
2004-01-23 11:30:00,37.76,37.86,37.53,37.59,407800.0,37.7131,37.813,37.4834,37.5433,407800.0
2004-01-23 12:00:00,37.58,37.69,37.34,37.41,204300.0,37.5333,37.6432,37.2936,37.3635,204300.0
2004-01-23 12:30:00,37.44,37.63,37.3,37.5,134100.0,37.3935,37.5833,37.2537,37.4534,134100.0
2004-01-23 13:00:00,37.51,37.65,37.5,37.61,152200.0,37.4634,37.6032,37.4534,37.5633,152200.0
2004-01-23 13:30:00,37.61,37.75,37.59,37.7,323800.0,37.5633,37.7031,37.5433,37.6532,323800.0
2004-01-23 14:00:00,37.7,37.93,37.65,37.86,328600.0,37.6532,37.8829,37.6032,37.813,328600.0
2004-01-23 14:30:00,37.86,38.09,37.84,38.02,380800.0,37.813,38.0427,37.793,37.9728,380800.0
2004-01-23 15:00:00,38.02,38.02,37.7,37.8,382200.0,37.9728,37.9728,37.6532,37.7531,382200.0
2004-01-23 15:30:00,37.79,38.2,37.79,38.2,516600.0,37.7431,38.1526,37.7431,38.1526,516600.0
2004-01-26 09:30:00,37.71,38.25,37.35,38.1,250700.0,37.6632,38.2025,37.3036,38.0527,250700.0
2004-01-26 10:00:00,38.1,38.12,37.58,37.89,202300.0,38.0527,38.0727,37.5333,37.8429,202300.0
2004-01-26 10:30:00,37.87,38.0,37.63,37.77,173300.0,37.823,37.9528,37.5833,37.7231,173300.0
2004-01-26 11:00:00,37.79,37.92,37.75,37.88,153600.0,37.7431,37.8729,37.7031,37.833,153600.0
2004-01-26 11:30:00,37.87,37.93,37.8,37.84,105800.0,37.823,37.8829,37.7531,37.793,105800.0
2004-01-26 12:00:00,37.88,38.0,37.85,37.91,93400.0,37.833,37.9528,37.803,37.8629,93400.0
2004-01-26 12:30:00,37.9,37.9,37.74,37.78,90900.0,37.8529,37.8529,37.6931,37.7331,90900.0
2004-01-26 13:00:00,37.78,37.92,37.74,37.84,104400.0,37.7331,37.8729,37.6931,37.793,104400.0
2004-01-26 13:30:00,37.84,38.0,37.76,37.79,104100.0,37.793,37.9528,37.7131,37.7431,104100.0
2004-01-26 14:00:00,37.79,38.03,37.79,38.01,97000.0,37.7431,37.9828,37.7431,37.9628,97000.0
2004-01-26 14:30:00,38.01,38.11,37.91,38.0,143400.0,37.9628,38.0627,37.8629,37.9528,143400.0
2004-01-26 15:00:00,37.99,38.28,37.99,38.27,191100.0,37.9428,38.2325,37.9428,38.2225,191100.0
2004-01-26 15:30:00,38.27,38.32,38.15,38.32,300600.0,38.2225,38.2724,38.1026,38.2724,300600.0
2004-01-27 09:30:00,38.43,38.57,38.2,38.31,315500.0,38.3823,38.5221,38.1526,38.2624,315500.0
2004-01-27 10:00:00,38.31,38.4,38.01,38.03,166200.0,38.2624,38.3523,37.9628,37.9828,166200.0
2004-01-27 10:30:00,38.04,38.06,37.91,37.95,126300.0,37.9928,38.0127,37.8629,37.9029,126300.0
2004-01-27 11:00:00,37.95,38.01,37.87,37.98,209700.0,37.9029,37.9628,37.823,37.9328,209700.0
2004-01-27 11:30:00,37.97,38.0,37.88,37.88,126700.0,37.9228,37.9528,37.833,37.833,126700.0
2004-01-27 12:00:00,37.88,37.88,37.56,37.61,185700.0,37.833,37.833,37.5134,37.5633,185700.0
2004-01-27 12:30:00,37.61,37.78,37.57,37.71,106400.0,37.5633,37.7331,37.5233,37.6632,106400.0
2004-01-27 13:00:00,37.71,37.77,37.6,37.62,139700.0,37.6632,37.7231,37.5533,37.5733,139700.0
2004-01-27 13:30:00,37.61,37.83,37.6,37.82,155000.0,37.5633,37.783,37.5533,37.773,155000.0
2004-01-27 14:00:00,37.81,37.81,37.6,37.74,108100.0,37.763,37.763,37.5533,37.6931,108100.0
2004-01-27 14:30:00,37.74,37.77,37.61,37.7,118300.0,37.6931,37.7231,37.5633,37.6532,118300.0
2004-01-27 15:00:00,37.7,37.83,37.61,37.68,154600.0,37.6532,37.783,37.5633,37.6332,154600.0
2004-01-27 15:30:00,37.68,37.7,37.46,37.59,293000.0,37.6332,37.6532,37.4135,37.5433,293000.0
2004-01-28 09:30:00,37.72,37.96,37.65,37.7,226800.0,37.6732,37.9129,37.6032,37.6532,226800.0
2004-01-28 10:00:00,37.69,37.81,37.58,37.76,196400.0,37.6432,37.763,37.5333,37.7131,196400.0
2004-01-28 10:30:00,37.75,37.86,37.66,37.7,203200.0,37.7031,37.813,37.6132,37.6532,203200.0
2004-01-28 11:00:00,37.69,37.76,37.63,37.64,61300.0,37.6432,37.7131,37.5833,37.5933,61300.0
2004-01-28 11:30:00,37.63,37.78,37.61,37.74,55500.0,37.5833,37.7331,37.5633,37.6931,55500.0
2004-01-28 12:00:00,37.74,37.74,37.67,37.69,68200.0,37.6931,37.6931,37.6232,37.6432,68200.0
2004-01-28 12:30:00,37.67,37.68,37.47,37.53,123600.0,37.6232,37.6332,37.4235,37.4834,123600.0
2004-01-28 13:00:00,37.5,37.55,37.46,37.47,67800.0,37.4534,37.5034,37.4135,37.4235,67800.0
2004-01-28 13:30:00,37.46,37.46,37.38,37.45,142100.0,37.4135,37.4135,37.3336,37.4035,142100.0
2004-01-28 14:00:00,37.45,37.46,36.84,37.05,427100.0,37.4035,37.4135,36.7942,37.004,427100.0
2004-01-28 14:30:00,37.05,37.1,36.72,37.05,540600.0,37.004,37.0539,36.6744,37.004,540600.0
2004-01-28 15:00:00,37.02,37.03,36.65,36.65,531600.0,36.974,36.984,36.6045,36.6045,531600.0
2004-01-28 15:30:00,36.64,36.71,36.4,36.64,765900.0,36.5945,36.6644,36.3548,36.5945,765900.0
2004-02-02 09:30:00,38.35,38.67,38.04,38.1,327800.0,38.3024,38.622,37.9928,38.0527,327800.0
2004-02-02 10:00:00,38.08,38.09,37.66,37.84,357600.0,38.0327,38.0427,37.6132,37.793,357600.0
2004-02-02 10:30:00,37.85,37.98,37.57,37.63,307400.0,37.803,37.9328,37.5233,37.5833,307400.0
2004-02-02 11:00:00,37.64,37.76,37.4,37.75,356300.0,37.5933,37.7131,37.3536,37.7031,356300.0
2004-02-02 11:30:00,37.75,38.47,37.75,38.35,286900.0,37.7031,38.4222,37.7031,38.3024,286900.0
2004-02-02 12:00:00,38.35,38.35,38.05,38.06,137400.0,38.3024,38.3024,38.0027,38.0127,137400.0
2004-02-02 12:30:00,38.07,38.24,37.88,38.16,228000.0,38.0227,38.1925,37.833,38.1126,228000.0
2004-02-02 13:00:00,38.16,38.3,38.11,38.28,182700.0,38.1126,38.2524,38.0627,38.2325,182700.0
2004-02-02 13:30:00,38.28,38.38,38.19,38.33,100300.0,38.2325,38.3323,38.1426,38.2824,100300.0
2004-02-02 14:00:00,38.32,38.39,38.23,38.38,143600.0,38.2724,38.3423,38.1825,38.3323,143600.0
2004-02-02 14:30:00,38.38,38.4,38.21,38.32,251200.0,38.3323,38.3523,38.1625,38.2724,251200.0
2004-02-02 15:00:00,38.3,38.33,37.8,37.89,340000.0,38.2524,38.2824,37.7531,37.8429,340000.0
2004-02-02 15:30:00,37.87,37.95,37.57,37.8,440800.0,37.823,37.9029,37.5233,37.7531,440800.0
2004-02-03 09:30:00,37.7,37.83,37.34,37.69,370600.0,37.6532,37.783,37.2936,37.6432,370600.0
2004-02-03 10:00:00,37.69,38.0,36.1,37.95,270300.0,37.6432,37.9528,36.0552,37.9029,270300.0
2004-02-03 10:30:00,37.95,37.97,37.86,37.92,113100.0,37.9029,37.9228,37.813,37.8729,113100.0
2004-02-03 11:00:00,37.93,38.16,37.85,38.1,89300.0,37.8829,38.1126,37.803,38.0527,89300.0
2004-02-03 11:30:00,38.09,38.12,37.83,37.98,108300.0,38.0427,38.0727,37.783,37.9328,108300.0
2004-02-03 12:00:00,37.98,38.18,37.96,38.1,107200.0,37.9328,38.1326,37.9129,38.0527,107200.0
2004-02-03 12:30:00,38.1,38.2,38.08,38.2,86500.0,38.0527,38.1526,38.0327,38.1526,86500.0
2004-02-03 13:00:00,38.2,38.22,38.04,38.12,68100.0,38.1526,38.1725,37.9928,38.0727,68100.0
2004-02-03 13:30:00,38.14,38.14,38.06,38.09,40100.0,38.0926,38.0926,38.0127,38.0427,40100.0
2004-02-03 14:00:00,38.09,38.11,37.87,37.88,123000.0,38.0427,38.0627,37.823,37.833,123000.0
2004-02-03 14:30:00,37.9,37.99,37.82,37.94,139400.0,37.8529,37.9428,37.773,37.8929,139400.0
2004-02-03 15:00:00,37.94,38.05,37.92,37.95,108000.0,37.8929,38.0027,37.8729,37.9029,108000.0
2004-02-03 15:30:00,37.94,38.02,37.8,37.84,245900.0,37.8929,37.9728,37.7531,37.793,245900.0
2004-02-04 09:30:00,37.95,37.95,37.2,37.8,342900.0,37.9029,37.9029,37.1538,37.7531,342900.0
2004-02-04 10:00:00,37.78,38.15,37.56,38.09,476400.0,37.7331,38.1026,37.5134,38.0427,476400.0
2004-02-04 10:30:00,38.09,38.25,37.95,38.22,186900.0,38.0427,38.2025,37.9029,38.1725,186900.0
2004-02-04 11:00:00,38.23,38.25,38.06,38.06,176500.0,38.1825,38.2025,38.0127,38.0127,176500.0
2004-02-04 11:30:00,38.05,38.25,37.99,38.21,248100.0,38.0027,38.2025,37.9428,38.1625,248100.0
2004-02-04 12:00:00,38.23,38.48,38.23,38.48,268900.0,38.1825,38.4322,38.1825,38.4322,268900.0
2004-02-04 12:30:00,38.47,38.55,38.32,38.33,215800.0,38.4222,38.5021,38.2724,38.2824,215800.0
2004-02-04 13:00:00,38.34,38.36,38.22,38.27,137700.0,38.2924,38.3124,38.1725,38.2225,137700.0
2004-02-04 13:30:00,38.28,38.35,38.17,38.17,127000.0,38.2325,38.3024,38.1226,38.1226,127000.0
2004-02-04 14:00:00,38.17,38.22,37.85,37.91,317300.0,38.1226,38.1725,37.803,37.8629,317300.0
2004-02-04 14:30:00,37.9,38.19,37.87,38.03,174000.0,37.8529,38.1426,37.823,37.9828,174000.0
2004-02-04 15:00:00,38.01,38.18,37.99,38.11,199300.0,37.9628,38.1326,37.9428,38.0627,199300.0
2004-02-04 15:30:00,38.1,38.11,37.89,37.97,530800.0,38.0527,38.0627,37.8429,37.9228,530800.0
2004-02-05 09:30:00,37.84,38.32,37.6,37.73,291300.0,37.793,38.2724,37.5533,37.6831,291300.0
2004-02-05 10:00:00,37.72,38.06,37.71,37.95,206200.0,37.6732,38.0127,37.6632,37.9029,206200.0
2004-02-05 10:30:00,37.96,38.04,37.77,37.78,206200.0,37.9129,37.9928,37.7231,37.7331,206200.0
2004-02-05 11:00:00,37.78,37.8,37.43,37.63,132900.0,37.7331,37.7531,37.3835,37.5833,132900.0
2004-02-05 11:30:00,37.62,37.72,37.55,37.63,60100.0,37.5733,37.6732,37.5034,37.5833,60100.0
2004-02-05 12:00:00,37.63,37.72,37.57,37.65,60600.0,37.5833,37.6732,37.5233,37.6032,60600.0
2004-02-05 12:30:00,37.65,37.86,37.65,37.8,87400.0,37.6032,37.813,37.6032,37.7531,87400.0
2004-02-05 13:00:00,37.8,38.0,37.78,37.98,122300.0,37.7531,37.9528,37.7331,37.9328,122300.0
2004-02-05 13:30:00,37.95,38.0,37.86,37.92,78900.0,37.9029,37.9528,37.813,37.8729,78900.0
2004-02-05 14:00:00,37.9,37.92,37.81,37.84,116700.0,37.8529,37.8729,37.763,37.793,116700.0
2004-02-05 14:30:00,37.84,37.88,37.72,37.82,100400.0,37.793,37.833,37.6732,37.773,100400.0
2004-02-05 15:00:00,37.82,37.94,37.73,37.94,171100.0,37.773,37.8929,37.6831,37.8929,171100.0
2004-02-05 15:30:00,37.94,37.94,37.64,37.74,180800.0,37.8929,37.8929,37.5933,37.6931,180800.0
2004-02-06 09:30:00,37.72,38.51,37.5,38.24,377800.0,37.6732,38.4622,37.4534,38.1925,377800.0
2004-02-06 10:00:00,38.22,38.61,38.15,38.55,277800.0,38.1725,38.562,38.1026,38.5021,277800.0
2004-02-06 10:30:00,38.57,38.8,38.56,38.73,239900.0,38.5221,38.7518,38.5121,38.6819,239900.0
2004-02-06 11:00:00,38.73,38.85,38.71,38.75,174600.0,38.6819,38.8018,38.6619,38.7019,174600.0
2004-02-06 11:30:00,38.75,38.81,38.62,38.65,140800.0,38.7019,38.7618,38.572,38.602,140800.0
2004-02-06 12:00:00,38.68,38.81,38.64,38.78,65800.0,38.632,38.7618,38.592,38.7318,65800.0
2004-02-06 12:30:00,38.78,38.82,38.72,38.77,125000.0,38.7318,38.7718,38.6719,38.7218,125000.0
2004-02-06 13:00:00,38.76,38.81,38.65,38.69,104800.0,38.7119,38.7618,38.602,38.6419,104800.0
2004-02-06 13:30:00,38.68,38.82,38.67,38.8,124000.0,38.632,38.7718,38.622,38.7518,124000.0
2004-02-06 14:00:00,38.8,38.86,38.75,38.83,182100.0,38.7518,38.8117,38.7019,38.7818,182100.0
2004-02-06 14:30:00,38.85,38.99,38.82,38.9,367200.0,38.8018,38.9416,38.7718,38.8517,367200.0
2004-02-06 15:00:00,38.92,38.99,38.87,38.98,236200.0,38.8717,38.9416,38.8217,38.9316,236200.0
2004-02-06 15:30:00,38.98,39.19,38.89,39.0,511800.0,38.9316,39.1413,38.8417,38.9516,511800.0
2004-02-11 09:30:00,39.2,39.25,38.8,39.19,251700.0,39.1513,39.2013,38.7518,39.1413,251700.0
2004-02-11 10:00:00,39.19,39.24,38.93,38.99,124800.0,39.1413,39.1913,38.8817,38.9416,124800.0
2004-02-11 10:30:00,38.99,39.04,38.8,39.03,117700.0,38.9416,38.9915,38.7518,38.9815,117700.0
2004-02-11 11:00:00,39.03,39.26,39.03,39.18,251200.0,38.9815,39.2112,38.9815,39.1313,251200.0
2004-02-11 11:30:00,39.2,39.35,39.13,39.35,228600.0,39.1513,39.3011,39.0814,39.3011,228600.0
2004-02-11 12:00:00,39.34,39.35,39.23,39.3,116700.0,39.2911,39.3011,39.1813,39.2512,116700.0
2004-02-11 12:30:00,39.28,39.3,39.25,39.28,64600.0,39.2312,39.2512,39.2013,39.2312,64600.0
2004-02-11 13:00:00,39.27,39.3,39.11,39.23,100400.0,39.2212,39.2512,39.0614,39.1813,100400.0
2004-02-11 13:30:00,39.23,39.3,39.16,39.29,145900.0,39.1813,39.2512,39.1114,39.2412,145900.0
2004-02-11 14:00:00,39.29,39.37,39.23,39.36,134500.0,39.2412,39.3211,39.1813,39.3111,134500.0
2004-02-11 14:30:00,39.34,39.45,39.29,39.38,88000.0,39.2911,39.401,39.2412,39.3311,88000.0
2004-02-11 15:00:00,39.38,39.5,39.23,39.48,186000.0,39.3311,39.4509,39.1813,39.431,186000.0
2004-02-11 15:30:00,39.46,39.63,39.45,39.52,297800.0,39.411,39.5808,39.401,39.4709,297800.0
2004-02-12 09:30:00,39.57,39.7,39.5,39.56,415800.0,39.5209,39.6507,39.4509,39.5109,415800.0
2004-02-12 10:00:00,39.55,39.7,39.53,39.66,191400.0,39.5009,39.6507,39.4809,39.6107,191400.0
2004-02-12 10:30:00,39.66,39.69,39.54,39.55,88200.0,39.6107,39.6407,39.4909,39.5009,88200.0
2004-02-12 11:00:00,39.55,39.57,39.5,39.54,105600.0,39.5009,39.5209,39.4509,39.4909,105600.0
2004-02-12 11:30:00,39.55,39.58,39.38,39.49,154400.0,39.5009,39.5308,39.3311,39.441,154400.0
2004-02-12 12:00:00,39.46,39.53,39.4,39.48,95900.0,39.411,39.4809,39.3511,39.431,95900.0
2004-02-12 12:30:00,39.51,39.51,39.31,39.36,68200.0,39.4609,39.4609,39.2612,39.3111,68200.0
2004-02-12 13:00:00,39.37,39.5,39.36,39.5,84200.0,39.3211,39.4509,39.3111,39.4509,84200.0
2004-02-12 13:30:00,39.5,39.55,39.4,39.47,120700.0,39.4509,39.5009,39.3511,39.421,120700.0
2004-02-12 14:00:00,39.47,39.59,39.45,39.53,146400.0,39.421,39.5408,39.401,39.4809,146400.0
2004-02-12 14:30:00,39.55,39.66,39.49,39.55,221600.0,39.5009,39.6107,39.441,39.5009,221600.0
2004-02-12 15:00:00,39.55,39.62,39.45,39.53,162400.0,39.5009,39.5708,39.401,39.4809,162400.0
2004-02-12 15:30:00,39.51,39.57,39.35,39.47,186100.0,39.4609,39.5209,39.3011,39.421,186100.0
2004-02-13 09:30:00,39.25,39.42,39.07,39.35,309700.0,39.2013,39.371,39.0215,39.3011,309700.0
2004-02-13 10:00:00,39.36,39.4,38.93,38.95,151600.0,39.3111,39.3511,38.8817,38.9016,151600.0
2004-02-13 10:30:00,38.96,38.96,38.51,38.67,294200.0,38.9116,38.9116,38.4622,38.622,294200.0
2004-02-13 11:00:00,38.67,38.73,38.52,38.55,205200.0,38.622,38.6819,38.4722,38.5021,205200.0
2004-02-13 11:30:00,38.55,38.63,38.43,38.47,134100.0,38.5021,38.582,38.3823,38.4222,134100.0
2004-02-13 12:00:00,38.45,38.55,38.37,38.49,180800.0,38.4022,38.5021,38.3223,38.4422,180800.0
2004-02-13 12:30:00,38.49,38.53,38.37,38.53,96900.0,38.4422,38.4821,38.3223,38.4821,96900.0
2004-02-13 13:00:00,38.54,38.71,38.51,38.6,82400.0,38.4921,38.6619,38.4622,38.5521,82400.0
2004-02-13 13:30:00,38.61,38.68,38.55,38.58,52300.0,38.562,38.632,38.5021,38.5321,52300.0
2004-02-13 14:00:00,38.59,38.68,38.58,38.61,69800.0,38.5421,38.632,38.5321,38.562,69800.0
2004-02-13 14:30:00,38.59,38.62,38.52,38.59,66900.0,38.5421,38.572,38.4722,38.5421,66900.0
2004-02-13 15:00:00,38.59,38.65,38.57,38.65,86600.0,38.5421,38.602,38.5221,38.602,86600.0
2004-02-13 15:30:00,38.65,38.73,38.53,38.53,154300.0,38.602,38.6819,38.4821,38.4821,154300.0
2004-02-17 09:30:00,38.96,39.0,38.58,38.74,270400.0,38.9116,38.9516,38.5321,38.6919,270400.0
2004-02-17 10:00:00,38.74,38.78,38.52,38.75,151800.0,38.6919,38.7318,38.4722,38.7019,151800.0
2004-02-17 10:30:00,38.74,39.08,38.73,39.07,139700.0,38.6919,39.0315,38.6819,39.0215,139700.0
2004-02-17 11:00:00,39.08,39.14,39.01,39.08,78700.0,39.0315,39.0914,38.9616,39.0315,78700.0
2004-02-17 11:30:00,39.07,39.15,39.03,39.13,59200.0,39.0215,39.1014,38.9815,39.0814,59200.0
2004-02-17 12:00:00,39.13,39.19,39.04,39.18,80200.0,39.0814,39.1413,38.9915,39.1313,80200.0
2004-02-17 12:30:00,39.18,39.2,39.14,39.17,57700.0,39.1313,39.1513,39.0914,39.1214,57700.0
2004-02-17 13:00:00,39.18,39.3,39.17,39.22,80100.0,39.1313,39.2512,39.1214,39.1713,80100.0
2004-02-17 13:30:00,39.23,39.3,39.15,39.2,73100.0,39.1813,39.2512,39.1014,39.1513,73100.0
2004-02-17 14:00:00,39.22,39.31,39.2,39.29,80600.0,39.1713,39.2612,39.1513,39.2412,80600.0
2004-02-17 14:30:00,39.29,39.3,39.24,39.28,41700.0,39.2412,39.2512,39.1913,39.2312,41700.0
2004-02-17 15:00:00,39.28,39.3,39.17,39.27,103100.0,39.2312,39.2512,39.1214,39.2212,103100.0
2004-02-17 15:30:00,39.28,39.3,39.02,39.1,182400.0,39.2312,39.2512,38.9715,39.0514,182400.0
2004-02-18 09:30:00,39.1,39.25,38.81,38.97,290900.0,39.0514,39.2013,38.7618,38.9216,290900.0
2004-02-18 10:00:00,38.98,39.03,38.86,38.95,119800.0,38.9316,38.9815,38.8117,38.9016,119800.0
2004-02-18 10:30:00,38.95,39.0,38.76,39.0,163200.0,38.9016,38.9516,38.7119,38.9516,163200.0
2004-02-18 11:00:00,39.01,39.21,38.9,39.19,98600.0,38.9616,39.1613,38.8517,39.1413,98600.0
2004-02-18 11:30:00,39.16,39.44,39.1,39.35,238100.0,39.1114,39.391,39.0514,39.3011,238100.0
2004-02-18 12:00:00,39.35,39.69,39.34,39.61,236000.0,39.3011,39.6407,39.2911,39.5608,236000.0
2004-02-18 12:30:00,39.6,39.83,39.6,39.63,188600.0,39.5508,39.7805,39.5508,39.5808,188600.0
2004-02-18 13:00:00,39.63,39.8,39.58,39.65,132700.0,39.5808,39.7506,39.5308,39.6008,132700.0
2004-02-18 13:30:00,39.65,39.7,39.45,39.51,241300.0,39.6008,39.6507,39.401,39.4609,241300.0
2004-02-18 14:00:00,39.52,39.6,39.15,39.29,202700.0,39.4709,39.5508,39.1014,39.2412,202700.0
2004-02-18 14:30:00,39.29,39.56,39.27,39.53,158800.0,39.2412,39.5109,39.2212,39.4809,158800.0
2004-02-18 15:00:00,39.53,39.74,39.43,39.62,280400.0,39.4809,39.6906,39.381,39.5708,280400.0
2004-02-18 15:30:00,39.62,39.82,39.5,39.76,423600.0,39.5708,39.7705,39.4509,39.7106,423600.0
2004-02-19 09:30:00,39.63,40.13,39.6,39.9,650000.0,39.5808,40.0802,39.5508,39.8504,650000.0
2004-02-19 10:00:00,39.9,39.97,39.7,39.81,157200.0,39.8504,39.9204,39.6507,39.7606,157200.0
2004-02-19 10:30:00,39.8,39.86,39.65,39.74,99000.0,39.7506,39.8105,39.6008,39.6906,99000.0
2004-02-19 11:00:00,39.74,39.75,39.44,39.63,220200.0,39.6906,39.7006,39.391,39.5808,220200.0
2004-02-19 11:30:00,39.63,39.64,39.47,39.53,184300.0,39.5808,39.5908,39.421,39.4809,184300.0
2004-02-19 12:00:00,39.52,39.68,39.32,39.5,271800.0,39.4709,39.6307,39.2712,39.4509,271800.0
2004-02-19 12:30:00,39.51,39.55,39.45,39.47,103800.0,39.4609,39.5009,39.401,39.421,103800.0
2004-02-19 13:00:00,39.47,39.47,39.01,39.12,213800.0,39.421,39.421,38.9616,39.0714,213800.0
2004-02-19 13:30:00,39.12,39.17,38.99,39.04,204400.0,39.0714,39.1214,38.9416,38.9915,204400.0
2004-02-19 14:00:00,39.02,39.03,38.85,39.03,171300.0,38.9715,38.9815,38.8018,38.9815,171300.0
2004-02-19 14:30:00,39.02,39.17,38.81,38.82,119900.0,38.9715,39.1214,38.7618,38.7718,119900.0
2004-02-19 15:00:00,38.82,38.84,38.53,38.55,197600.0,38.7718,38.7918,38.4821,38.5021,197600.0
2004-02-19 15:30:00,38.55,38.59,38.12,38.3,550600.0,38.5021,38.5421,38.0727,38.2524,550600.0
2004-02-20 09:30:00,38.46,38.62,38.05,38.19,428800.0,38.4122,38.572,38.0027,38.1426,428800.0
2004-02-20 10:00:00,38.19,38.26,37.9,38.03,291600.0,38.1426,38.2125,37.8529,37.9828,291600.0
2004-02-20 10:30:00,38.03,38.09,37.62,37.65,237500.0,37.9828,38.0427,37.5733,37.6032,237500.0
2004-02-20 11:00:00,37.65,37.73,37.6,37.69,150900.0,37.6032,37.6831,37.5533,37.6432,150900.0
2004-02-20 11:30:00,37.69,37.75,37.64,37.68,362900.0,37.6432,37.7031,37.5933,37.6332,362900.0
2004-02-20 12:00:00,37.69,37.88,37.67,37.83,209300.0,37.6432,37.833,37.6232,37.783,209300.0
2004-02-20 12:30:00,37.84,37.97,37.73,37.77,116100.0,37.793,37.9228,37.6831,37.7231,116100.0
2004-02-20 13:00:00,37.78,37.95,37.77,37.93,132500.0,37.7331,37.9029,37.7231,37.8829,132500.0
2004-02-20 13:30:00,37.93,38.15,37.92,38.04,233100.0,37.8829,38.1026,37.8729,37.9928,233100.0
2004-02-20 14:00:00,38.04,38.14,37.92,38.08,245800.0,37.9928,38.0926,37.8729,38.0327,245800.0
2004-02-20 14:30:00,38.09,38.32,38.03,38.05,237400.0,38.0427,38.2724,37.9828,38.0027,237400.0
2004-02-20 15:00:00,38.05,38.09,37.92,37.95,163700.0,38.0027,38.0427,37.8729,37.9029,163700.0
2004-02-20 15:30:00,37.95,38.02,37.88,38.02,176000.0,37.9029,37.9728,37.833,37.9728,176000.0
2004-02-23 09:30:00,37.95,38.17,37.56,37.69,268700.0,37.9029,38.1226,37.5134,37.6432,268700.0
2004-02-23 10:00:00,37.69,37.69,37.35,37.4,265000.0,37.6432,37.6432,37.3036,37.3536,265000.0
2004-02-23 10:30:00,37.39,37.39,36.97,37.16,270600.0,37.3436,37.3436,36.9241,37.1138,270600.0
2004-02-23 11:00:00,37.16,37.22,36.95,36.95,160600.0,37.1138,37.1738,36.9041,36.9041,160600.0
2004-02-23 11:30:00,36.95,37.05,36.7,36.72,195200.0,36.9041,37.004,36.6544,36.6744,195200.0
2004-02-23 12:00:00,36.74,36.9,36.64,36.88,142700.0,36.6944,36.8542,36.5945,36.8342,142700.0
2004-02-23 12:30:00,36.89,36.93,36.76,36.78,193000.0,36.8442,36.8841,36.7143,36.7343,193000.0
2004-02-23 13:00:00,36.77,36.94,36.65,36.68,269800.0,36.7243,36.8941,36.6045,36.6344,269800.0
2004-02-23 13:30:00,36.67,36.69,36.39,36.49,164500.0,36.6245,36.6444,36.3448,36.4447,164500.0
2004-02-23 14:00:00,36.47,36.52,36.22,36.35,198800.0,36.4247,36.4746,36.175,36.3049,198800.0
2004-02-23 14:30:00,36.36,36.63,36.31,36.4,154200.0,36.3148,36.5845,36.2649,36.3548,154200.0
2004-02-23 15:00:00,36.4,36.55,36.38,36.5,188100.0,36.3548,36.5046,36.3348,36.4547,188100.0
2004-02-23 15:30:00,36.5,36.61,36.4,36.59,367900.0,36.4547,36.5645,36.3548,36.5446,367900.0
2004-02-24 09:30:00,36.59,36.83,36.3,36.78,472100.0,36.5446,36.7843,36.2549,36.7343,472100.0
2004-02-24 10:00:00,36.77,36.77,36.48,36.75,366300.0,36.7243,36.7243,36.4347,36.7044,366300.0
2004-02-24 10:30:00,36.76,36.99,36.74,36.75,218700.0,36.7143,36.9441,36.6944,36.7044,218700.0
2004-02-24 11:00:00,36.78,36.9,36.38,36.4,232800.0,36.7343,36.8542,36.3348,36.3548,232800.0
2004-02-24 11:30:00,36.39,36.44,36.28,36.41,177100.0,36.3448,36.3947,36.2349,36.3648,177100.0
2004-02-24 12:00:00,36.41,36.53,36.29,36.45,198200.0,36.3648,36.4846,36.2449,36.4047,198200.0
2004-02-24 12:30:00,36.42,36.49,36.38,36.39,105100.0,36.3748,36.4447,36.3348,36.3448,105100.0
2004-02-24 13:00:00,36.38,36.5,36.35,36.5,137600.0,36.3348,36.4547,36.3049,36.4547,137600.0
2004-02-24 13:30:00,36.5,36.52,36.35,36.41,73500.0,36.4547,36.4746,36.3049,36.3648,73500.0
2004-02-24 14:00:00,36.4,36.41,36.13,36.21,226500.0,36.3548,36.3648,36.0851,36.165,226500.0
2004-02-24 14:30:00,36.2,36.31,36.05,36.17,236100.0,36.155,36.2649,36.0052,36.1251,236100.0
2004-02-24 15:00:00,36.17,36.3,36.16,36.18,238400.0,36.1251,36.2549,36.1151,36.1351,238400.0
2004-02-24 15:30:00,36.19,36.38,36.18,36.34,353400.0,36.1451,36.3348,36.1351,36.2949,353400.0
2004-02-25 09:30:00,36.22,36.6,36.2,36.57,243600.0,36.175,36.5545,36.155,36.5246,243600.0
2004-02-25 10:00:00,36.6,36.6,36.2,36.27,320800.0,36.5545,36.5545,36.155,36.225,320800.0
2004-02-25 10:30:00,36.29,36.29,35.9,36.0,241900.0,36.2449,36.2449,35.8554,35.9553,241900.0
2004-02-25 11:00:00,36.0,36.24,35.9,35.95,160400.0,35.9553,36.195,35.8554,35.9054,160400.0
2004-02-25 11:30:00,35.97,35.98,35.55,35.59,395200.0,35.9253,35.9353,35.5058,35.5458,395200.0
2004-02-25 12:00:00,35.59,35.87,35.58,35.85,282200.0,35.5458,35.8255,35.5358,35.8055,282200.0
2004-02-25 12:30:00,35.86,35.98,35.79,35.85,112800.0,35.8155,35.9353,35.7456,35.8055,112800.0
2004-02-25 13:00:00,35.85,35.86,35.6,35.67,191500.0,35.8055,35.8155,35.5558,35.6257,191500.0
2004-02-25 13:30:00,35.67,35.86,35.6,35.81,232600.0,35.6257,35.8155,35.5558,35.7655,232600.0
2004-02-25 14:00:00,35.81,36.04,35.8,36.01,245800.0,35.7655,35.9952,35.7555,35.9653,245800.0
2004-02-25 14:30:00,36.01,36.09,35.6,36.0,257500.0,35.9653,36.0452,35.5558,35.9553,257500.0
2004-02-25 15:00:00,36.01,36.08,35.96,36.06,246100.0,35.9653,36.0352,35.9153,36.0152,246100.0
2004-02-25 15:30:00,36.06,36.17,35.95,36.0,281800.0,36.0152,36.1251,35.9054,35.9553,281800.0
2004-02-26 09:30:00,36.41,36.98,36.22,36.73,543100.0,36.3648,36.9341,36.175,36.6844,543100.0
2004-02-26 10:00:00,36.71,37.0,36.63,36.93,387800.0,36.6644,36.954,36.5845,36.8841,387800.0
2004-02-26 10:30:00,36.93,37.06,36.25,36.93,596200.0,36.8841,37.014,36.205,36.8841,596200.0
2004-02-26 11:00:00,36.94,37.09,36.87,37.02,271500.0,36.8941,37.0439,36.8242,36.974,271500.0
2004-02-26 11:30:00,37.02,37.1,36.96,36.99,238300.0,36.974,37.0539,36.9141,36.9441,238300.0
2004-02-26 12:00:00,37.0,37.07,36.97,37.01,90400.0,36.954,37.024,36.9241,36.964,90400.0
2004-02-26 12:30:00,37.01,37.23,37.0,37.22,124200.0,36.964,37.1838,36.954,37.1738,124200.0
2004-02-26 13:00:00,37.2,37.32,37.01,37.25,129200.0,37.1538,37.2737,36.964,37.2037,129200.0
2004-02-26 13:30:00,37.19,37.34,37.16,37.28,230300.0,37.1438,37.2936,37.1138,37.2337,230300.0
2004-02-26 14:00:00,37.27,37.49,37.27,37.36,239000.0,37.2237,37.4434,37.2237,37.3136,239000.0
2004-02-26 14:30:00,37.36,37.46,37.36,37.38,242900.0,37.3136,37.4135,37.3136,37.3336,242900.0
2004-02-26 15:00:00,37.38,37.5,37.34,37.45,306800.0,37.3336,37.4534,37.2936,37.4035,306800.0
2004-02-26 15:30:00,37.47,37.86,37.46,37.7,894100.0,37.4235,37.813,37.4135,37.6532,894100.0
2004-02-27 09:30:00,37.8,37.97,37.22,37.23,386400.0,37.7531,37.9228,37.1738,37.1838,386400.0
2004-02-27 10:00:00,37.22,37.65,37.22,37.47,223200.0,37.1738,37.6032,37.1738,37.4235,223200.0
2004-02-27 10:30:00,37.46,37.68,37.4,37.52,124900.0,37.4135,37.6332,37.3536,37.4734,124900.0
2004-02-27 11:00:00,37.52,37.65,37.35,37.39,78900.0,37.4734,37.6032,37.3036,37.3436,78900.0
2004-02-27 11:30:00,37.38,37.4,36.85,37.06,225700.0,37.3336,37.3536,36.8042,37.014,225700.0
2004-02-27 12:00:00,37.06,37.1,37.0,37.09,114400.0,37.014,37.0539,36.954,37.0439,114400.0
2004-02-27 12:30:00,37.07,37.18,37.05,37.08,55800.0,37.024,37.1338,37.004,37.0339,55800.0
2004-02-27 13:00:00,37.07,37.16,37.02,37.09,69300.0,37.024,37.1138,36.974,37.0439,69300.0
2004-02-27 13:30:00,37.07,37.12,37.04,37.05,72500.0,37.024,37.0739,36.994,37.004,72500.0
2004-02-27 14:00:00,37.05,37.28,37.03,37.18,155000.0,37.004,37.2337,36.984,37.1338,155000.0
2004-02-27 14:30:00,37.19,37.49,37.12,37.44,100500.0,37.1438,37.4434,37.0739,37.3935,100500.0
2004-02-27 15:00:00,37.46,37.47,37.28,37.29,80800.0,37.4135,37.4235,37.2337,37.2437,80800.0
2004-02-27 15:30:00,37.29,37.3,37.11,37.25,198100.0,37.2437,37.2537,37.0639,37.2037,198100.0
2004-03-01 09:30:00,37.5,37.5,37.19,37.35,233400.0,37.4534,37.4534,37.1438,37.3036,233400.0
2004-03-01 10:00:00,37.35,37.44,37.16,37.2,119500.0,37.3036,37.3935,37.1138,37.1538,119500.0
2004-03-01 10:30:00,37.18,37.4,37.16,37.23,134800.0,37.1338,37.3536,37.1138,37.1838,134800.0
2004-03-01 11:00:00,37.2,37.31,37.12,37.16,131600.0,37.1538,37.2637,37.0739,37.1138,131600.0
2004-03-01 11:30:00,37.15,37.21,37.09,37.2,97300.0,37.1039,37.1638,37.0439,37.1538,97300.0
2004-03-01 12:00:00,37.2,37.33,37.11,37.25,103700.0,37.1538,37.2836,37.0639,37.2037,103700.0
2004-03-01 12:30:00,37.23,37.29,37.18,37.25,59200.0,37.1838,37.2437,37.1338,37.2037,59200.0
2004-03-01 13:00:00,37.26,37.41,37.25,37.41,84300.0,37.2137,37.3635,37.2037,37.3635,84300.0
2004-03-01 13:30:00,37.4,37.53,37.37,37.46,121300.0,37.3536,37.4834,37.3236,37.4135,121300.0
2004-03-01 14:00:00,37.45,37.56,37.43,37.45,145900.0,37.4035,37.5134,37.3835,37.4035,145900.0
2004-03-01 14:30:00,37.44,37.7,37.42,37.67,166100.0,37.3935,37.6532,37.3735,37.6232,166100.0
2004-03-01 15:00:00,37.65,37.87,35.75,37.75,278800.0,37.6032,37.823,35.7056,37.7031,278800.0
2004-03-01 15:30:00,37.73,37.8,36.65,37.63,355700.0,37.6831,37.7531,36.6045,37.5833,355700.0
2004-03-02 09:30:00,37.48,37.8,36.71,37.8,211400.0,37.4335,37.7531,36.6644,37.7531,211400.0
2004-03-02 10:00:00,37.79,37.81,37.51,37.53,155600.0,37.7431,37.763,37.4634,37.4834,155600.0
2004-03-02 10:30:00,37.54,37.65,37.45,37.64,174600.0,37.4934,37.6032,37.4035,37.5933,174600.0
2004-03-02 11:00:00,37.64,37.7,37.53,37.69,122300.0,37.5933,37.6532,37.4834,37.6432,122300.0
2004-03-02 11:30:00,37.7,37.77,37.59,37.73,100300.0,37.6532,37.7231,37.5433,37.6831,100300.0
2004-03-02 12:00:00,37.71,37.76,37.52,37.76,182400.0,37.6632,37.7131,37.4734,37.7131,182400.0
2004-03-02 12:30:00,37.74,37.74,37.57,37.65,112500.0,37.6931,37.6931,37.5233,37.6032,112500.0
2004-03-02 13:00:00,37.65,37.8,37.61,37.65,141500.0,37.6032,37.7531,37.5633,37.6032,141500.0
2004-03-02 13:30:00,37.65,37.68,37.55,37.65,196900.0,37.6032,37.6332,37.5034,37.6032,196900.0
2004-03-02 14:00:00,37.65,37.66,37.57,37.65,131300.0,37.6032,37.6132,37.5233,37.6032,131300.0
2004-03-02 14:30:00,37.65,37.74,37.62,37.65,210500.0,37.6032,37.6931,37.5733,37.6032,210500.0
2004-03-02 15:00:00,37.64,37.66,37.47,37.6,190100.0,37.5933,37.6132,37.4235,37.5533,190100.0
2004-03-02 15:30:00,37.61,37.69,37.36,37.53,467500.0,37.5633,37.6432,37.3136,37.4834,467500.0
2004-03-03 09:30:00,37.28,37.4,36.86,36.87,408700.0,37.2337,37.3536,36.8142,36.8242,408700.0
2004-03-03 10:00:00,36.86,36.94,36.72,36.88,278200.0,36.8142,36.8941,36.6744,36.8342,278200.0
2004-03-03 10:30:00,36.89,37.06,36.78,37.0,157700.0,36.8442,37.014,36.7343,36.954,157700.0
2004-03-03 11:00:00,37.01,37.05,36.89,36.92,129000.0,36.964,37.004,36.8442,36.8741,129000.0
2004-03-03 11:30:00,36.92,37.0,36.83,37.0,75500.0,36.8741,36.954,36.7843,36.954,75500.0
2004-03-03 12:00:00,36.98,37.0,36.85,36.93,71100.0,36.9341,36.954,36.8042,36.8841,71100.0
2004-03-03 12:30:00,36.94,37.0,36.9,36.98,61000.0,36.8941,36.954,36.8542,36.9341,61000.0
2004-03-03 13:00:00,36.99,37.0,36.92,36.98,77300.0,36.9441,36.954,36.8741,36.9341,77300.0
2004-03-03 13:30:00,36.96,37.14,36.85,36.91,164500.0,36.9141,37.0939,36.8042,36.8642,164500.0
2004-03-03 14:00:00,36.89,37.0,36.76,36.9,91700.0,36.8442,36.954,36.7143,36.8542,91700.0
2004-03-03 14:30:00,36.9,37.0,36.78,36.85,114800.0,36.8542,36.954,36.7343,36.8042,114800.0
2004-03-03 15:00:00,36.85,37.01,36.84,36.9,164500.0,36.8042,36.964,36.7942,36.8542,164500.0
2004-03-03 15:30:00,36.89,36.97,36.79,36.95,363300.0,36.8442,36.9241,36.7443,36.9041,363300.0
2004-03-04 09:30:00,36.81,36.85,36.5,36.52,348700.0,36.7643,36.8042,36.4547,36.4746,348700.0
2004-03-04 10:00:00,36.52,36.7,36.32,36.43,485800.0,36.4746,36.6544,36.2749,36.3848,485800.0
2004-03-04 10:30:00,36.41,36.54,36.41,36.53,118600.0,36.3648,36.4946,36.3648,36.4846,118600.0
2004-03-04 11:00:00,36.53,36.55,36.45,36.53,149100.0,36.4846,36.5046,36.4047,36.4846,149100.0
2004-03-04 11:30:00,36.51,36.54,36.47,36.5,107800.0,36.4647,36.4946,36.4247,36.4547,107800.0
2004-03-04 12:00:00,36.49,36.54,36.46,36.54,134800.0,36.4447,36.4946,36.4147,36.4946,134800.0
2004-03-04 12:30:00,36.54,36.6,36.52,36.6,167500.0,36.4946,36.5545,36.4746,36.5545,167500.0
2004-03-04 13:00:00,36.6,36.7,36.55,36.65,164900.0,36.5545,36.6544,36.5046,36.6045,164900.0
2004-03-04 13:30:00,36.65,36.65,36.53,36.58,43800.0,36.6045,36.6045,36.4846,36.5346,43800.0
2004-03-04 14:00:00,36.59,36.63,36.58,36.58,44400.0,36.5446,36.5845,36.5346,36.5346,44400.0
2004-03-04 14:30:00,36.59,36.65,36.58,36.64,72400.0,36.5446,36.6045,36.5346,36.5945,72400.0
2004-03-04 15:00:00,36.65,36.66,36.57,36.65,76800.0,36.6045,36.6145,36.5246,36.6045,76800.0
2004-03-04 15:30:00,36.65,36.84,36.62,36.77,232300.0,36.6045,36.7942,36.5745,36.7243,232300.0
2004-03-05 09:30:00,36.57,36.76,36.42,36.47,213900.0,36.5246,36.7143,36.3748,36.4247,213900.0
2004-03-05 10:00:00,36.45,36.95,36.44,36.95,206600.0,36.4047,36.9041,36.3947,36.9041,206600.0
2004-03-05 10:30:00,36.96,37.01,36.64,36.78,204900.0,36.9141,36.964,36.5945,36.7343,204900.0
2004-03-05 11:00:00,36.78,36.8,36.25,36.43,237400.0,36.7343,36.7543,36.205,36.3848,237400.0
2004-03-05 11:30:00,36.41,36.5,36.32,36.38,109600.0,36.3648,36.4547,36.2749,36.3348,109600.0
2004-03-05 12:00:00,36.39,36.64,36.33,36.55,101800.0,36.3448,36.5945,36.2849,36.5046,101800.0
2004-03-05 12:30:00,36.55,36.7,36.47,36.61,151700.0,36.5046,36.6544,36.4247,36.5645,151700.0
2004-03-05 13:00:00,36.61,36.65,36.5,36.57,61700.0,36.5645,36.6045,36.4547,36.5246,61700.0
2004-03-05 13:30:00,36.59,36.61,36.45,36.5,89500.0,36.5446,36.5645,36.4047,36.4547,89500.0
2004-03-05 14:00:00,36.51,36.68,36.49,36.61,99200.0,36.4647,36.6344,36.4447,36.5645,99200.0
2004-03-05 14:30:00,36.58,36.65,36.47,36.59,97300.0,36.5346,36.6045,36.4247,36.5446,97300.0
2004-03-05 15:00:00,36.58,36.76,36.5,36.74,132000.0,36.5346,36.7143,36.4547,36.6944,132000.0
2004-03-05 15:30:00,36.75,36.79,36.46,36.47,221600.0,36.7044,36.7443,36.4147,36.4247,221600.0
2004-03-08 09:30:00,36.49,36.65,36.32,36.6,245500.0,36.4447,36.6045,36.2749,36.5545,245500.0
2004-03-08 10:00:00,36.6,36.67,36.29,36.29,184200.0,36.5545,36.6245,36.2449,36.2449,184200.0
2004-03-08 10:30:00,36.31,36.42,36.2,36.23,127600.0,36.2649,36.3748,36.155,36.185,127600.0
2004-03-08 11:00:00,36.23,36.23,36.11,36.18,100400.0,36.185,36.185,36.0652,36.1351,100400.0
2004-03-08 11:30:00,36.17,36.24,36.1,36.18,80900.0,36.1251,36.195,36.0552,36.1351,80900.0
2004-03-08 12:00:00,36.18,36.23,36.14,36.15,58500.0,36.1351,36.185,36.0951,36.1051,58500.0
2004-03-08 12:30:00,36.17,36.24,36.07,36.22,80600.0,36.1251,36.195,36.0252,36.175,80600.0
2004-03-08 13:00:00,36.22,36.33,36.17,36.21,103100.0,36.175,36.2849,36.1251,36.165,103100.0
2004-03-08 13:30:00,36.21,36.24,35.99,36.02,193600.0,36.165,36.195,35.9453,35.9753,193600.0
2004-03-08 14:00:00,36.02,36.11,35.85,36.0,389600.0,35.9753,36.0652,35.8055,35.9553,389600.0
2004-03-08 14:30:00,35.99,36.04,35.89,35.96,140500.0,35.9453,35.9952,35.8454,35.9153,140500.0
2004-03-08 15:00:00,35.98,35.98,35.8,35.84,235500.0,35.9353,35.9353,35.7555,35.7955,235500.0
2004-03-08 15:30:00,35.85,36.0,35.8,35.84,311500.0,35.8055,35.9553,35.7555,35.7955,311500.0
2004-03-09 09:30:00,35.82,36.37,35.79,36.28,409600.0,35.7755,36.3248,35.7456,36.2349,409600.0
2004-03-09 10:00:00,36.29,36.44,36.15,36.25,295300.0,36.2449,36.3947,36.1051,36.205,295300.0
2004-03-09 10:30:00,36.24,36.32,36.05,36.32,327800.0,36.195,36.2749,36.0052,36.2749,327800.0
2004-03-09 11:00:00,36.32,36.42,36.13,36.25,154300.0,36.2749,36.3748,36.0851,36.205,154300.0
2004-03-09 11:30:00,36.26,36.32,36.2,36.2,102700.0,36.215,36.2749,36.155,36.155,102700.0
2004-03-09 12:00:00,36.2,36.46,36.14,36.41,177500.0,36.155,36.4147,36.0951,36.3648,177500.0
2004-03-09 12:30:00,36.39,36.46,36.14,36.17,148200.0,36.3448,36.4147,36.0951,36.1251,148200.0
2004-03-09 13:00:00,36.16,36.3,36.13,36.22,143000.0,36.1151,36.2549,36.0851,36.175,143000.0
2004-03-09 13:30:00,36.23,36.33,36.16,36.22,67200.0,36.185,36.2849,36.1151,36.175,67200.0
2004-03-09 14:00:00,36.22,36.4,36.08,36.1,207700.0,36.175,36.3548,36.0352,36.0552,207700.0
2004-03-09 14:30:00,36.1,36.16,35.94,36.0,145600.0,36.0552,36.1151,35.8954,35.9553,145600.0
2004-03-09 15:00:00,36.0,36.1,35.97,36.01,245200.0,35.9553,36.0552,35.9253,35.9653,245200.0
2004-03-09 15:30:00,36.0,36.23,35.99,36.14,505300.0,35.9553,36.185,35.9453,36.0951,505300.0
2004-03-10 09:30:00,36.02,36.17,35.82,35.99,217600.0,35.9753,36.1251,35.7755,35.9453,217600.0
2004-03-10 10:00:00,35.99,35.99,35.52,35.93,341800.0,35.9453,35.9453,35.4759,35.8854,341800.0
2004-03-10 10:30:00,35.95,36.08,35.88,36.02,144400.0,35.9054,36.0352,35.8354,35.9753,144400.0
2004-03-10 11:00:00,36.02,36.08,35.96,36.0,138500.0,35.9753,36.0352,35.9153,35.9553,138500.0
2004-03-10 11:30:00,36.02,36.04,35.84,35.9,134900.0,35.9753,35.9952,35.7955,35.8554,134900.0
2004-03-10 12:00:00,35.9,35.92,35.76,35.78,187800.0,35.8554,35.8754,35.7156,35.7356,187800.0
2004-03-10 12:30:00,35.77,35.82,35.75,35.8,109000.0,35.7256,35.7755,35.7056,35.7555,109000.0
2004-03-10 13:00:00,35.81,36.63,35.57,35.62,188400.0,35.7655,36.5845,35.5258,35.5758,188400.0
2004-03-10 13:30:00,35.61,35.74,35.53,35.67,76400.0,35.5658,35.6956,35.4859,35.6257,76400.0
2004-03-10 14:00:00,35.67,35.78,35.42,35.45,262800.0,35.6257,35.7356,35.376,35.406,262800.0
2004-03-10 14:30:00,35.45,35.61,35.43,35.47,189400.0,35.406,35.5658,35.386,35.4259,189400.0
2004-03-10 15:00:00,35.47,35.5,34.97,35.04,460500.0,35.4259,35.4559,34.9266,34.9965,460500.0
2004-03-10 15:30:00,35.03,35.26,35.0,35.05,384000.0,34.9865,35.2162,34.9565,35.0065,384000.0
2004-03-11 09:30:00,34.92,35.1,34.62,35.0,537400.0,34.8766,35.0564,34.577,34.9565,537400.0
2004-03-11 10:00:00,34.99,35.13,34.94,35.02,390400.0,34.9465,35.0864,34.8966,34.9765,390400.0
2004-03-11 10:30:00,35.04,35.04,34.88,34.88,236400.0,34.9965,34.9965,34.8367,34.8367,236400.0
2004-03-11 11:00:00,34.88,34.88,34.57,34.71,179100.0,34.8367,34.8367,34.5271,34.6669,179100.0
2004-03-11 11:30:00,34.71,34.85,34.7,34.75,159700.0,34.6669,34.8067,34.6569,34.7068,159700.0
2004-03-11 12:00:00,34.74,34.82,34.69,34.8,209000.0,34.6969,34.7768,34.6469,34.7568,209000.0
2004-03-11 12:30:00,34.8,34.95,34.79,34.93,131600.0,34.7568,34.9066,34.7468,34.8866,131600.0
2004-03-11 13:00:00,34.95,34.95,34.8,34.86,77200.0,34.9066,34.9066,34.7568,34.8167,77200.0
2004-03-11 13:30:00,34.88,34.89,34.75,34.76,99800.0,34.8367,34.8467,34.7068,34.7168,99800.0
2004-03-11 14:00:00,34.76,35.0,34.67,34.95,119100.0,34.7168,34.9565,34.6269,34.9066,119100.0
2004-03-11 14:30:00,34.95,34.96,34.62,34.72,207000.0,34.9066,34.9166,34.577,34.6769,207000.0
2004-03-11 15:00:00,34.73,34.79,34.46,34.57,366300.0,34.6869,34.7468,34.4172,34.5271,366300.0
2004-03-11 15:30:00,34.57,34.71,34.3,34.4,458500.0,34.5271,34.6669,34.2574,34.3573,458500.0
2004-03-12 09:30:00,34.96,35.05,34.6,34.99,610800.0,34.9166,35.0065,34.557,34.9465,610800.0
2004-03-12 10:00:00,34.99,35.08,34.88,34.9,393500.0,34.9465,35.0364,34.8367,34.8567,393500.0
2004-03-12 10:30:00,34.9,35.02,34.89,34.98,230400.0,34.8567,34.9765,34.8467,34.9366,230400.0
2004-03-12 11:00:00,34.98,35.02,34.91,35.0,224900.0,34.9366,34.9765,34.8666,34.9565,224900.0
2004-03-12 11:30:00,35.0,35.25,35.0,35.24,229000.0,34.9565,35.2062,34.9565,35.1962,229000.0
2004-03-12 12:00:00,35.22,35.37,35.08,35.33,196400.0,35.1763,35.3261,35.0364,35.2861,196400.0
2004-03-12 12:30:00,35.35,35.38,35.14,35.29,130500.0,35.3061,35.3361,35.0964,35.2462,130500.0
2004-03-12 13:00:00,35.29,35.34,35.19,35.21,67000.0,35.2462,35.2961,35.1463,35.1663,67000.0
2004-03-12 13:30:00,35.21,35.34,35.2,35.3,73100.0,35.1663,35.2961,35.1563,35.2562,73100.0
2004-03-12 14:00:00,35.28,35.42,35.23,35.28,169600.0,35.2362,35.376,35.1862,35.2362,169600.0
2004-03-12 14:30:00,35.28,35.43,35.24,35.3,113600.0,35.2362,35.386,35.1962,35.2562,113600.0
2004-03-12 15:00:00,35.3,35.57,35.2,35.53,192600.0,35.2562,35.5258,35.1563,35.4859,192600.0
2004-03-12 15:30:00,35.52,35.74,35.34,35.74,490500.0,35.4759,35.6956,35.2961,35.6956,490500.0
2004-03-15 09:30:00,35.78,35.87,35.4,35.45,308300.0,35.7356,35.8255,35.356,35.406,308300.0
2004-03-15 10:00:00,35.43,35.69,35.41,35.54,284700.0,35.386,35.6457,35.366,35.4959,284700.0
2004-03-15 10:30:00,35.54,35.55,35.14,35.18,212200.0,35.4959,35.5058,35.0964,35.1363,212200.0
2004-03-15 11:00:00,35.19,35.23,35.06,35.17,140700.0,35.1463,35.1862,35.0165,35.1263,140700.0
2004-03-15 11:30:00,35.17,35.19,34.99,35.02,90600.0,35.1263,35.1463,34.9465,34.9765,90600.0
2004-03-15 12:00:00,35.02,35.14,34.96,35.14,100000.0,34.9765,35.0964,34.9166,35.0964,100000.0
2004-03-15 12:30:00,35.14,35.22,34.98,35.04,156300.0,35.0964,35.1763,34.9366,34.9965,156300.0
2004-03-15 13:00:00,35.04,35.05,34.98,35.04,105500.0,34.9965,35.0065,34.9366,34.9965,105500.0
2004-03-15 13:30:00,35.04,35.19,35.0,35.14,215000.0,34.9965,35.1463,34.9565,35.0964,215000.0
2004-03-15 14:00:00,35.16,35.26,35.02,35.11,238400.0,35.1163,35.2162,34.9765,35.0664,238400.0
2004-03-15 14:30:00,35.13,35.26,35.0,35.16,138300.0,35.0864,35.2162,34.9565,35.1163,138300.0
2004-03-15 15:00:00,35.15,35.21,35.09,35.14,142000.0,35.1063,35.1663,35.0464,35.0964,142000.0
2004-03-15 15:30:00,35.16,35.16,34.89,35.05,408200.0,35.1163,35.1163,34.8467,35.0065,408200.0
2004-03-16 09:30:00,35.21,35.76,35.2,35.46,510900.0,35.1663,35.7156,35.1563,35.416,510900.0
2004-03-16 10:00:00,35.5,35.62,35.42,35.5,240400.0,35.4559,35.5758,35.376,35.4559,240400.0
2004-03-16 10:30:00,35.5,35.51,35.26,35.4,144300.0,35.4559,35.4659,35.2162,35.356,144300.0
2004-03-16 11:00:00,35.37,35.47,35.25,35.36,114300.0,35.3261,35.4259,35.2062,35.3161,114300.0
2004-03-16 11:30:00,35.36,35.37,35.18,35.28,185700.0,35.3161,35.3261,35.1363,35.2362,185700.0
2004-03-16 12:00:00,35.28,35.33,35.18,35.25,110200.0,35.2362,35.2861,35.1363,35.2062,110200.0
2004-03-16 12:30:00,35.25,35.25,35.14,35.17,116200.0,35.2062,35.2062,35.0964,35.1263,116200.0
2004-03-16 13:00:00,35.16,35.46,35.16,35.34,115800.0,35.1163,35.416,35.1163,35.2961,115800.0
2004-03-16 13:30:00,35.32,35.34,35.23,35.25,56000.0,35.2761,35.2961,35.1862,35.2062,56000.0
2004-03-16 14:00:00,35.28,35.46,35.11,35.3,215800.0,35.2362,35.416,35.0664,35.2562,215800.0
2004-03-16 14:30:00,35.28,35.34,35.13,35.15,309000.0,35.2362,35.2961,35.0864,35.1063,309000.0
2004-03-16 15:00:00,35.15,35.45,35.07,35.33,228700.0,35.1063,35.406,35.0264,35.2861,228700.0
2004-03-16 15:30:00,35.34,35.55,35.26,35.35,242200.0,35.2961,35.5058,35.2162,35.3061,242200.0
2004-03-17 09:30:00,35.5,36.15,35.4,36.02,457500.0,35.4559,36.1051,35.356,35.9753,457500.0
2004-03-17 10:00:00,36.02,36.31,36.0,36.25,177600.0,35.9753,36.2649,35.9553,36.205,177600.0
2004-03-17 10:30:00,36.23,36.3,36.03,36.12,277100.0,36.185,36.2549,35.9853,36.0751,277100.0
2004-03-17 11:00:00,36.14,36.14,36.02,36.07,119800.0,36.0951,36.0951,35.9753,36.0252,119800.0
2004-03-17 11:30:00,36.07,36.11,35.97,36.09,223200.0,36.0252,36.0652,35.9253,36.0452,223200.0
2004-03-17 12:00:00,36.08,36.1,35.96,36.06,151600.0,36.0352,36.0552,35.9153,36.0152,151600.0
2004-03-17 12:30:00,36.06,36.15,36.0,36.13,134700.0,36.0152,36.1051,35.9553,36.0851,134700.0
2004-03-17 13:00:00,36.13,36.22,36.03,36.22,102200.0,36.0851,36.175,35.9853,36.175,102200.0
2004-03-17 13:30:00,36.22,36.24,36.07,36.14,110600.0,36.175,36.195,36.0252,36.0951,110600.0
2004-03-17 14:00:00,36.14,36.36,36.13,36.3,160400.0,36.0951,36.3148,36.0851,36.2549,160400.0
2004-03-17 14:30:00,36.28,36.43,36.21,36.43,140100.0,36.2349,36.3848,36.165,36.3848,140100.0
2004-03-17 15:00:00,36.43,36.44,36.33,36.41,234000.0,36.3848,36.3947,36.2849,36.3648,234000.0
2004-03-17 15:30:00,36.4,36.46,36.24,36.24,420700.0,36.3548,36.4147,36.195,36.195,420700.0
2004-03-18 09:30:00,36.25,36.43,36.2,36.39,415500.0,36.205,36.3848,36.155,36.3448,415500.0
2004-03-18 10:00:00,36.39,36.5,36.25,36.5,285300.0,36.3448,36.4547,36.205,36.4547,285300.0
2004-03-18 10:30:00,36.48,36.54,36.34,36.42,271900.0,36.4347,36.4946,36.2949,36.3748,271900.0
2004-03-18 11:00:00,36.42,36.42,36.06,36.11,309400.0,36.3748,36.3748,36.0152,36.0652,309400.0
2004-03-18 11:30:00,36.12,36.16,36.06,36.14,179800.0,36.0751,36.1151,36.0152,36.0951,179800.0
2004-03-18 12:00:00,36.11,36.14,35.82,35.87,258500.0,36.0652,36.0951,35.7755,35.8255,258500.0
2004-03-18 12:30:00,35.86,36.04,35.72,35.91,242200.0,35.8155,35.9952,35.6756,35.8654,242200.0
2004-03-18 13:00:00,35.92,36.29,35.85,36.21,459900.0,35.8754,36.2449,35.8055,36.165,459900.0
2004-03-18 13:30:00,36.18,36.26,35.88,36.07,184400.0,36.1351,36.215,35.8354,36.0252,184400.0
2004-03-18 14:00:00,36.06,36.21,35.75,35.76,196700.0,36.0152,36.165,35.7056,35.7156,196700.0
2004-03-18 14:30:00,35.76,35.82,35.7,35.8,164400.0,35.7156,35.7755,35.6557,35.7555,164400.0
2004-03-18 15:00:00,35.8,36.34,35.79,36.31,306900.0,35.7555,36.2949,35.7456,36.2649,306900.0
2004-03-18 15:30:00,36.31,36.34,36.04,36.27,565800.0,36.2649,36.2949,35.9952,36.225,565800.0
2004-03-19 09:30:00,39.5,39.63,38.55,39.07,5359600.0,39.4509,39.5808,38.5021,39.0215,5359600.0
2004-03-19 10:00:00,39.06,39.39,38.92,39.08,2125200.0,39.0115,39.3411,38.8717,39.0315,2125200.0
2004-03-19 10:30:00,39.07,39.33,38.95,39.16,1337400.0,39.0215,39.2812,38.9016,39.1114,1337400.0
2004-03-19 11:00:00,39.17,39.25,39.0,39.13,647900.0,39.1214,39.2013,38.9516,39.0814,647900.0
2004-03-19 11:30:00,39.14,39.62,39.14,39.62,1098700.0,39.0914,39.5708,39.0914,39.5708,1098700.0
2004-03-19 12:00:00,39.62,39.83,39.58,39.77,1022400.0,39.5708,39.7805,39.5308,39.7206,1022400.0
2004-03-19 12:30:00,39.77,39.8,39.63,39.7,469800.0,39.7206,39.7506,39.5808,39.6507,469800.0
2004-03-19 13:00:00,39.7,39.97,39.65,39.82,1036400.0,39.6507,39.9204,39.6008,39.7705,1036400.0
2004-03-19 13:30:00,39.82,40.03,38.87,39.96,822000.0,39.7705,39.9803,38.8217,39.9104,822000.0
2004-03-19 14:00:00,39.97,40.08,39.83,40.0,819500.0,39.9204,40.0302,39.7805,39.9503,819500.0
2004-03-19 14:30:00,40.01,40.05,39.87,39.88,649400.0,39.9603,40.0003,39.8205,39.8305,649400.0
2004-03-19 15:00:00,39.88,40.02,39.75,39.99,1261600.0,39.8305,39.9703,39.7006,39.9403,1261600.0
2004-03-19 15:30:00,39.99,40.05,39.7,39.85,1506500.0,39.9403,40.0003,39.6507,39.8005,1506500.0
2004-03-22 09:30:00,39.33,39.72,38.8,38.97,1328100.0,39.2812,39.6707,38.7518,38.9216,1328100.0
2004-03-22 10:00:00,38.96,39.4,38.8,39.24,738600.0,38.9116,39.3511,38.7518,39.1913,738600.0
2004-03-22 10:30:00,39.24,39.33,39.0,39.07,564100.0,39.1913,39.2812,38.9516,39.0215,564100.0
2004-03-22 11:00:00,39.07,39.69,39.0,39.69,606400.0,39.0215,39.6407,38.9516,39.6407,606400.0
2004-03-22 11:30:00,39.69,39.88,39.59,39.76,776100.0,39.6407,39.8305,39.5408,39.7106,776100.0
2004-03-22 12:00:00,39.75,39.8,39.45,39.65,400200.0,39.7006,39.7506,39.401,39.6008,400200.0
2004-03-22 12:30:00,39.66,39.8,39.55,39.68,320100.0,39.6107,39.7506,39.5009,39.6307,320100.0
2004-03-22 13:00:00,39.67,39.69,39.47,39.52,260600.0,39.6207,39.6407,39.421,39.4709,260600.0
2004-03-22 13:30:00,39.52,39.65,39.48,39.51,238500.0,39.4709,39.6008,39.431,39.4609,238500.0
2004-03-22 14:00:00,39.5,39.69,39.45,39.5,397600.0,39.4509,39.6407,39.401,39.4509,397600.0
2004-03-22 14:30:00,39.49,39.58,39.15,39.17,421500.0,39.441,39.5308,39.1014,39.1214,421500.0
2004-03-22 15:00:00,39.17,39.37,39.05,39.33,455300.0,39.1214,39.3211,39.0015,39.2812,455300.0
2004-03-22 15:30:00,39.32,39.35,39.11,39.34,620100.0,39.2712,39.3011,39.0614,39.2911,620100.0
2004-03-23 09:30:00,39.51,39.75,39.36,39.6,673500.0,39.4609,39.7006,39.3111,39.5508,673500.0
2004-03-23 10:00:00,39.6,39.63,39.21,39.48,281900.0,39.5508,39.5808,39.1613,39.431,281900.0
2004-03-23 10:30:00,39.48,39.48,39.09,39.18,246100.0,39.431,39.431,39.0415,39.1313,246100.0
2004-03-23 11:00:00,39.16,39.17,38.92,38.97,263700.0,39.1114,39.1214,38.8717,38.9216,263700.0
2004-03-23 11:30:00,38.95,38.99,38.73,38.95,285200.0,38.9016,38.9416,38.6819,38.9016,285200.0
2004-03-23 12:00:00,38.95,38.96,38.81,38.86,195300.0,38.9016,38.9116,38.7618,38.8117,195300.0
2004-03-23 12:30:00,38.87,38.97,38.83,38.91,162500.0,38.8217,38.9216,38.7818,38.8617,162500.0
2004-03-23 13:00:00,38.91,38.94,38.84,38.84,109100.0,38.8617,38.8916,38.7918,38.7918,109100.0
2004-03-23 13:30:00,38.83,39.09,38.79,38.91,220000.0,38.7818,39.0415,38.7418,38.8617,220000.0
2004-03-23 14:00:00,38.91,39.07,38.88,39.01,157600.0,38.8617,39.0215,38.8317,38.9616,157600.0
2004-03-23 14:30:00,39.0,39.14,38.99,39.02,214400.0,38.9516,39.0914,38.9416,38.9715,214400.0
2004-03-23 15:00:00,39.02,39.04,38.96,39.0,179000.0,38.9715,38.9915,38.9116,38.9516,179000.0
2004-03-23 15:30:00,39.0,39.08,38.59,38.62,454500.0,38.9516,39.0315,38.5421,38.572,454500.0
2004-03-24 10:00:00,38.86,38.97,38.78,38.79,83700.0,38.8117,38.9216,38.7318,38.7418,83700.0
2004-03-24 10:30:00,38.84,39.21,38.72,39.2,367700.0,38.7918,39.1613,38.6719,39.1513,367700.0
2004-03-24 11:00:00,39.21,39.29,39.0,39.16,378300.0,39.1613,39.2412,38.9516,39.1114,378300.0
2004-03-24 11:30:00,39.17,39.23,39.01,39.17,205800.0,39.1214,39.1813,38.9616,39.1214,205800.0
2004-03-24 12:00:00,39.17,39.35,39.1,39.34,166800.0,39.1214,39.3011,39.0514,39.2911,166800.0
2004-03-24 12:30:00,39.35,39.44,39.15,39.2,190500.0,39.3011,39.391,39.1014,39.1513,190500.0
2004-03-24 13:00:00,39.19,39.2,39.08,39.1,114200.0,39.1413,39.1513,39.0315,39.0514,114200.0
2004-03-24 13:30:00,39.1,39.15,39.04,39.12,110300.0,39.0514,39.1014,38.9915,39.0714,110300.0
2004-03-24 14:00:00,39.1,39.14,38.98,39.11,170200.0,39.0514,39.0914,38.9316,39.0614,170200.0
2004-03-24 14:30:00,39.09,39.15,38.9,38.96,229000.0,39.0415,39.1014,38.8517,38.9116,229000.0
2004-03-24 15:00:00,38.96,39.08,38.89,38.9,243200.0,38.9116,39.0315,38.8417,38.8517,243200.0
2004-03-24 15:30:00,38.9,38.92,38.71,38.83,456800.0,38.8517,38.8717,38.6619,38.7818,456800.0
2004-03-25 09:30:00,39.04,39.49,38.97,39.43,396000.0,38.9915,39.441,38.9216,39.381,396000.0
2004-03-25 10:00:00,39.43,39.49,39.23,39.35,360300.0,39.381,39.441,39.1813,39.3011,360300.0
2004-03-25 10:30:00,39.36,39.57,39.26,39.54,248500.0,39.3111,39.5209,39.2112,39.4909,248500.0
2004-03-25 11:00:00,39.55,39.62,39.44,39.57,176900.0,39.5009,39.5708,39.391,39.5209,176900.0
2004-03-25 11:30:00,39.58,39.7,39.57,39.68,188600.0,39.5308,39.6507,39.5209,39.6307,188600.0
2004-03-25 12:00:00,39.69,39.89,39.61,39.88,217300.0,39.6407,39.8405,39.5608,39.8305,217300.0
2004-03-25 12:30:00,39.88,39.96,39.82,39.82,206300.0,39.8305,39.9104,39.7705,39.7705,206300.0
2004-03-25 13:00:00,39.83,40.0,39.78,39.96,195200.0,39.7805,39.9503,39.7306,39.9104,195200.0
2004-03-25 13:30:00,39.96,39.98,39.84,39.96,182300.0,39.9104,39.9303,39.7905,39.9104,182300.0
2004-03-25 14:00:00,39.97,39.98,39.78,39.88,157900.0,39.9204,39.9303,39.7306,39.8305,157900.0
2004-03-25 14:30:00,39.89,39.98,39.82,39.83,184800.0,39.8405,39.9303,39.7705,39.7805,184800.0
2004-03-25 15:00:00,39.84,39.98,39.77,39.97,270700.0,39.7905,39.9303,39.7206,39.9204,270700.0
2004-03-25 15:30:00,39.97,40.13,39.9,40.04,648100.0,39.9204,40.0802,39.8504,39.9903,648100.0
2004-03-26 09:30:00,40.06,40.25,39.76,39.93,459200.0,40.0229,40.2127,39.7232,39.893,459200.0
2004-03-26 10:00:00,39.93,40.09,39.7,39.83,227900.0,39.893,40.0529,39.6632,39.7931,227900.0
2004-03-26 10:30:00,39.83,39.83,39.53,39.63,183500.0,39.7931,39.7931,39.4934,39.5933,183500.0
2004-03-26 11:00:00,39.64,39.84,39.63,39.68,137700.0,39.6033,39.8031,39.5933,39.6433,137700.0
2004-03-26 11:30:00,39.68,39.86,39.66,39.69,160700.0,39.6433,39.8231,39.6233,39.6533,160700.0
2004-03-26 12:00:00,39.69,39.71,39.58,39.64,96500.0,39.6533,39.6732,39.5434,39.6033,96500.0
2004-03-26 12:30:00,39.63,39.68,39.58,39.6,67500.0,39.5933,39.6433,39.5434,39.5633,67500.0
2004-03-26 13:00:00,39.58,39.7,39.55,39.6,107500.0,39.5434,39.6632,39.5134,39.5633,107500.0
2004-03-26 13:30:00,39.61,39.64,39.51,39.53,95800.0,39.5733,39.6033,39.4734,39.4934,95800.0
2004-03-26 14:00:00,39.53,39.7,39.53,39.7,128900.0,39.4934,39.6632,39.4934,39.6632,128900.0
2004-03-26 14:30:00,39.7,39.78,39.67,39.75,125500.0,39.6632,39.7432,39.6333,39.7132,125500.0
2004-03-26 15:00:00,39.75,39.96,39.71,39.73,195700.0,39.7132,39.923,39.6732,39.6932,195700.0
2004-03-26 15:30:00,39.71,39.77,39.48,39.54,267900.0,39.6732,39.7332,39.4434,39.5034,267900.0
2004-03-29 09:30:00,39.8,40.25,39.6,40.1,372300.0,39.7632,40.2127,39.5633,40.0629,372300.0
2004-03-29 10:00:00,40.09,40.45,39.88,40.16,447500.0,40.0529,40.4126,39.8431,40.1228,447500.0
2004-03-29 10:30:00,40.2,40.27,39.95,40.1,347200.0,40.1628,40.2327,39.913,40.0629,347200.0
2004-03-29 11:00:00,40.12,40.12,39.96,40.0,187800.0,40.0829,40.0829,39.923,39.963,187800.0
2004-03-29 11:30:00,40.0,40.1,39.88,39.96,156100.0,39.963,40.0629,39.8431,39.923,156100.0
2004-03-29 12:00:00,39.95,40.0,39.83,39.92,98300.0,39.913,39.963,39.7931,39.883,98300.0
2004-03-29 12:30:00,39.92,39.92,39.69,39.85,137000.0,39.883,39.883,39.6533,39.8131,137000.0
2004-03-29 13:00:00,39.84,39.9,39.75,39.87,72600.0,39.8031,39.8631,39.7132,39.8331,72600.0
2004-03-29 13:30:00,39.87,39.92,39.86,39.9,36700.0,39.8331,39.883,39.8231,39.8631,36700.0
2004-03-29 14:00:00,39.89,39.96,39.79,39.79,74800.0,39.8531,39.923,39.7532,39.7532,74800.0
2004-03-29 14:30:00,39.8,39.88,39.67,39.88,149200.0,39.7632,39.8431,39.6333,39.8431,149200.0
2004-03-29 15:00:00,39.88,40.0,39.84,39.86,153100.0,39.8431,39.963,39.8031,39.8231,153100.0
2004-03-29 15:30:00,39.87,39.97,39.56,39.97,300300.0,39.8331,39.933,39.5234,39.933,300300.0
2004-03-30 09:30:00,39.62,40.24,39.56,40.13,283800.0,39.5833,40.2027,39.5234,40.0928,283800.0
2004-03-30 10:00:00,40.12,40.21,39.87,39.95,360400.0,40.0829,40.1728,39.8331,39.913,360400.0
2004-03-30 10:30:00,39.92,39.92,39.72,39.78,121600.0,39.883,39.883,39.6832,39.7432,121600.0
2004-03-30 11:00:00,39.77,40.0,39.72,39.88,110200.0,39.7332,39.963,39.6832,39.8431,110200.0
2004-03-30 11:30:00,39.88,39.97,39.65,39.65,105100.0,39.8431,39.933,39.6133,39.6133,105100.0
2004-03-30 12:00:00,39.65,39.69,39.51,39.56,197200.0,39.6133,39.6533,39.4734,39.5234,197200.0
2004-03-30 12:30:00,39.56,39.58,39.38,39.47,132400.0,39.5234,39.5434,39.3435,39.4335,132400.0
2004-03-30 13:00:00,39.47,39.56,39.44,39.52,94300.0,39.4335,39.5234,39.4035,39.4834,94300.0
2004-03-30 13:30:00,39.5,39.58,39.46,39.55,57700.0,39.4634,39.5434,39.4235,39.5134,57700.0
2004-03-30 14:00:00,39.55,39.56,39.41,39.44,86000.0,39.5134,39.5234,39.3735,39.4035,86000.0
2004-03-30 14:30:00,39.44,39.58,39.39,39.45,193400.0,39.4035,39.5434,39.3535,39.4135,193400.0
2004-03-30 15:00:00,39.47,39.68,39.42,39.58,176200.0,39.4335,39.6433,39.3835,39.5434,176200.0
2004-03-30 15:30:00,39.59,39.68,39.45,39.6,198900.0,39.5533,39.6433,39.4135,39.5633,198900.0
2004-03-31 09:30:00,39.7,39.8,39.58,39.7,210300.0,39.6632,39.7632,39.5434,39.6632,210300.0
2004-03-31 10:00:00,39.71,39.71,39.39,39.43,198800.0,39.6732,39.6732,39.3535,39.3935,198800.0
2004-03-31 10:30:00,39.42,39.53,39.25,39.38,172800.0,39.3835,39.4934,39.2137,39.3435,172800.0
2004-03-31 11:00:00,39.39,39.46,39.3,39.43,208100.0,39.3535,39.4235,39.2636,39.3935,208100.0
2004-03-31 11:30:00,39.43,39.46,39.34,39.41,84900.0,39.3935,39.4235,39.3036,39.3735,84900.0
2004-03-31 12:00:00,39.42,39.44,39.35,39.36,69400.0,39.3835,39.4035,39.3136,39.3236,69400.0
2004-03-31 12:30:00,39.37,39.43,39.36,39.38,55700.0,39.3336,39.3935,39.3236,39.3435,55700.0
2004-03-31 13:00:00,39.38,39.42,39.35,39.35,78800.0,39.3435,39.3835,39.3136,39.3136,78800.0
2004-03-31 13:30:00,39.36,39.36,39.27,39.3,167300.0,39.3236,39.3236,39.2336,39.2636,167300.0
2004-03-31 14:00:00,39.29,39.45,39.26,39.39,107700.0,39.2536,39.4135,39.2237,39.3535,107700.0
2004-03-31 14:30:00,39.38,39.5,39.35,39.4,134600.0,39.3435,39.4634,39.3136,39.3635,134600.0
2004-03-31 15:00:00,39.42,39.43,39.24,39.28,158700.0,39.3835,39.3935,39.2037,39.2436,158700.0
2004-03-31 15:30:00,39.28,39.38,39.1,39.36,383900.0,39.2436,39.3435,39.0638,39.3236,383900.0
2004-04-01 09:30:00,39.47,40.07,39.4,40.02,393100.0,39.4335,40.0329,39.3635,39.9829,393100.0
2004-04-01 10:00:00,40.03,40.4,40.03,40.17,508200.0,39.9929,40.3626,39.9929,40.1328,508200.0
2004-04-01 10:30:00,40.17,40.3,40.16,40.16,242600.0,40.1328,40.2627,40.1228,40.1228,242600.0
2004-04-01 11:00:00,40.17,40.23,40.12,40.2,190600.0,40.1328,40.1928,40.0829,40.1628,190600.0
2004-04-01 11:30:00,40.2,40.23,40.07,40.12,283300.0,40.1628,40.1928,40.0329,40.0829,283300.0
2004-04-01 12:00:00,40.13,40.25,40.13,40.24,120500.0,40.0928,40.2127,40.0928,40.2027,120500.0
2004-04-01 12:30:00,40.24,40.28,39.86,39.87,265600.0,40.2027,40.2427,39.8231,39.8331,265600.0
2004-04-01 13:00:00,39.87,39.94,39.77,39.88,251300.0,39.8331,39.903,39.7332,39.8431,251300.0
2004-04-01 13:30:00,39.88,39.96,39.83,39.93,152500.0,39.8431,39.923,39.7931,39.893,152500.0
2004-04-01 14:00:00,39.92,40.28,39.89,40.27,204900.0,39.883,40.2427,39.8531,40.2327,204900.0
2004-04-01 14:30:00,40.28,40.32,40.0,40.01,179100.0,40.2427,40.2827,39.963,39.973,179100.0
2004-04-01 15:00:00,40.01,40.26,39.95,40.21,332100.0,39.973,40.2227,39.913,40.1728,332100.0
2004-04-01 15:30:00,40.21,40.32,40.1,40.28,261700.0,40.1728,40.2827,40.0629,40.2427,261700.0
2004-04-02 09:30:00,40.92,41.0,40.44,40.51,495100.0,40.8821,40.962,40.4026,40.4725,495100.0
2004-04-02 10:00:00,40.52,40.72,40.2,40.31,420000.0,40.4825,40.6823,40.1628,40.2727,420000.0
2004-04-02 10:30:00,40.32,40.42,40.3,40.39,192700.0,40.2827,40.3826,40.2627,40.3526,192700.0
2004-04-02 11:00:00,40.4,40.4,40.03,40.1,258800.0,40.3626,40.3626,39.9929,40.0629,258800.0
2004-04-02 11:30:00,40.11,40.36,40.08,40.31,208200.0,40.0729,40.3226,40.0429,40.2727,208200.0
2004-04-02 12:00:00,40.32,40.32,40.14,40.22,145500.0,40.2827,40.2827,40.1028,40.1828,145500.0
2004-04-02 12:30:00,40.23,40.43,40.23,40.37,222800.0,40.1928,40.3926,40.1928,40.3326,222800.0
2004-04-02 13:00:00,40.37,40.43,40.33,40.39,145500.0,40.3326,40.3926,40.2927,40.3526,145500.0
2004-04-02 13:30:00,40.39,40.49,40.35,40.49,184400.0,40.3526,40.4525,40.3126,40.4525,184400.0
2004-04-02 14:00:00,40.49,40.63,40.41,40.48,203500.0,40.4525,40.5924,40.3726,40.4425,203500.0
2004-04-02 14:30:00,40.47,40.59,40.35,40.51,136700.0,40.4325,40.5524,40.3126,40.4725,136700.0
2004-04-02 15:00:00,40.53,40.79,40.43,40.79,238800.0,40.4925,40.7522,40.3926,40.7522,238800.0
2004-04-02 15:30:00,40.78,40.9,40.66,40.9,401900.0,40.7422,40.8621,40.6224,40.8621,401900.0
2004-04-05 09:30:00,40.85,40.94,40.62,40.8,302800.0,40.8122,40.9021,40.5824,40.7622,302800.0
2004-04-05 10:00:00,40.81,41.0,40.76,40.82,304500.0,40.7722,40.962,40.7223,40.7822,304500.0
2004-04-05 10:30:00,40.82,41.13,40.72,41.1,306300.0,40.7822,41.0919,40.6823,41.0619,306300.0
2004-04-05 11:00:00,41.11,41.24,41.05,41.07,363800.0,41.0719,41.2018,41.012,41.032,363800.0
2004-04-05 11:30:00,41.06,41.15,41.03,41.14,189600.0,41.022,41.1119,40.992,41.1019,189600.0
2004-04-05 12:00:00,41.13,41.15,41.04,41.13,145300.0,41.0919,41.1119,41.002,41.0919,145300.0
2004-04-05 12:30:00,41.14,41.18,41.1,41.13,115400.0,41.1019,41.1419,41.0619,41.0919,115400.0
2004-04-05 13:00:00,41.14,41.15,40.95,41.07,124400.0,41.1019,41.1119,40.9121,41.032,124400.0
2004-04-05 13:30:00,41.07,41.12,40.89,40.92,135100.0,41.032,41.0819,40.8521,40.8821,135100.0
2004-04-05 14:00:00,40.93,41.03,40.89,40.97,76100.0,40.8921,40.992,40.8521,40.9321,76100.0
2004-04-05 14:30:00,40.97,41.0,40.78,40.93,213900.0,40.9321,40.962,40.7422,40.8921,213900.0
2004-04-05 15:00:00,40.94,41.18,40.88,41.08,270900.0,40.9021,41.1419,40.8422,41.042,270900.0
2004-04-05 15:30:00,41.09,41.4,41.09,41.4,348400.0,41.052,41.3617,41.052,41.3617,348400.0
2004-04-06 09:30:00,40.85,41.14,40.7,41.03,362500.0,40.8122,41.1019,40.6623,40.992,362500.0
2004-04-06 10:00:00,41.02,41.46,40.98,41.41,212900.0,40.982,41.4216,40.9421,41.3717,212900.0
2004-04-06 10:30:00,41.41,41.49,41.31,41.39,208800.0,41.3717,41.4516,41.2718,41.3517,208800.0
2004-04-06 11:00:00,41.39,41.41,41.06,41.22,348400.0,41.3517,41.3717,41.022,41.1818,348400.0
2004-04-06 11:30:00,41.21,41.25,41.1,41.19,110600.0,41.1718,41.2118,41.0619,41.1519,110600.0
2004-04-06 12:00:00,41.17,41.23,41.1,41.12,71700.0,41.1319,41.1918,41.0619,41.0819,71700.0
2004-04-06 12:30:00,41.12,41.25,41.09,41.15,93400.0,41.0819,41.2118,41.052,41.1119,93400.0
2004-04-06 13:00:00,41.15,41.28,41.13,41.23,111900.0,41.1119,41.2418,41.0919,41.1918,111900.0
2004-04-06 13:30:00,41.24,41.35,41.23,41.26,90800.0,41.2018,41.3117,41.1918,41.2218,90800.0
2004-04-06 14:00:00,41.25,41.48,41.25,41.48,144300.0,41.2118,41.4416,41.2118,41.4416,144300.0
2004-04-06 14:30:00,41.46,41.59,41.45,41.5,197600.0,41.4216,41.5515,41.4116,41.4616,197600.0
2004-04-06 15:00:00,41.49,41.6,41.42,41.46,320300.0,41.4516,41.5615,41.3817,41.4216,320300.0
2004-04-06 15:30:00,41.46,41.58,41.41,41.57,263400.0,41.4216,41.5415,41.3717,41.5315,263400.0
2004-04-07 09:30:00,41.28,41.59,41.0,41.36,273500.0,41.2418,41.5515,40.962,41.3217,273500.0
2004-04-07 10:00:00,41.37,41.37,41.1,41.29,173100.0,41.3317,41.3317,41.0619,41.2518,173100.0
2004-04-07 10:30:00,41.29,41.35,41.02,41.12,104200.0,41.2518,41.3117,40.982,41.0819,104200.0
2004-04-07 11:00:00,41.13,41.18,40.96,41.13,172800.0,41.0919,41.1419,40.9221,41.0919,172800.0
2004-04-07 11:30:00,41.13,41.27,41.05,41.19,124900.0,41.0919,41.2318,41.012,41.1519,124900.0
2004-04-07 12:00:00,41.19,41.45,41.15,41.36,255500.0,41.1519,41.4116,41.1119,41.3217,255500.0
2004-04-07 12:30:00,41.35,41.59,41.33,41.44,344600.0,41.3117,41.5515,41.2917,41.4016,344600.0
2004-04-07 13:00:00,41.45,41.52,41.39,41.47,113100.0,41.4116,41.4816,41.3517,41.4316,113100.0
2004-04-07 13:30:00,41.47,41.61,41.44,41.57,205800.0,41.4316,41.5715,41.4016,41.5315,205800.0
2004-04-07 14:00:00,41.59,41.65,41.45,41.63,327600.0,41.5515,41.6114,41.4116,41.5915,327600.0
2004-04-07 14:30:00,41.6,41.8,41.47,41.71,438100.0,41.5615,41.7613,41.4316,41.6714,438100.0
2004-04-07 15:00:00,41.71,42.0,41.71,41.94,515900.0,41.6714,41.9611,41.6714,41.9012,515900.0
2004-04-07 15:30:00,41.96,42.0,41.51,41.91,726300.0,41.9212,41.9611,41.4716,41.8712,726300.0
2004-04-08 09:30:00,42.2,42.2,41.62,41.86,690400.0,42.1609,42.1609,41.5815,41.8212,690400.0
2004-04-08 10:00:00,41.84,41.96,41.7,41.9,220000.0,41.8013,41.9212,41.6614,41.8612,220000.0
2004-04-08 10:30:00,41.91,42.07,41.9,41.95,169500.0,41.8712,42.0311,41.8612,41.9112,169500.0
2004-04-08 11:00:00,41.96,41.99,41.56,41.63,177700.0,41.9212,41.9511,41.5215,41.5915,177700.0
2004-04-08 11:30:00,41.63,41.87,41.59,41.87,128600.0,41.5915,41.8312,41.5515,41.8312,128600.0
2004-04-08 12:00:00,41.86,42.03,41.69,41.94,213300.0,41.8212,41.9911,41.6514,41.9012,213300.0
2004-04-08 12:30:00,41.93,41.98,41.84,41.91,158400.0,41.8912,41.9411,41.8013,41.8712,158400.0
2004-04-08 13:00:00,41.94,41.97,41.87,41.89,149700.0,41.9012,41.9311,41.8312,41.8512,149700.0
2004-04-08 13:30:00,41.89,41.91,41.81,41.88,66500.0,41.8512,41.8712,41.7713,41.8412,66500.0
2004-04-08 14:00:00,41.85,41.91,41.78,41.86,129800.0,41.8113,41.8712,41.7413,41.8212,129800.0
2004-04-08 14:30:00,41.86,41.95,41.8,41.89,184600.0,41.8212,41.9112,41.7613,41.8512,184600.0
2004-04-08 15:00:00,41.9,41.96,41.87,41.88,219500.0,41.8612,41.9212,41.8312,41.8412,219500.0
2004-04-08 15:30:00,41.91,42.15,41.8,42.12,312900.0,41.8712,42.111,41.7613,42.081,312900.0
2004-04-12 09:30:00,41.82,42.25,41.79,41.82,330100.0,41.7813,42.2109,41.7513,41.7813,330100.0
2004-04-12 10:00:00,41.82,42.14,41.81,42.07,130400.0,41.7813,42.101,41.7713,42.0311,130400.0
2004-04-12 10:30:00,42.09,42.36,42.08,42.27,182300.0,42.051,42.3208,42.041,42.2309,182300.0
2004-04-12 11:00:00,42.27,42.29,42.14,42.23,130500.0,42.2309,42.2508,42.101,42.1909,130500.0
2004-04-12 11:30:00,42.23,43.22,42.17,42.3,245200.0,42.1909,43.18,42.131,42.2608,245200.0
2004-04-12 12:00:00,42.29,42.61,42.27,42.61,399000.0,42.2508,42.5706,42.2309,42.5706,399000.0
2004-04-12 12:30:00,42.61,42.74,42.54,42.72,285800.0,42.5706,42.7004,42.5006,42.6804,285800.0
2004-04-12 13:00:00,42.71,42.8,42.58,42.69,196800.0,42.6705,42.7604,42.5406,42.6505,196800.0
2004-04-12 13:30:00,42.67,42.69,42.5,42.55,194700.0,42.6305,42.6505,42.4607,42.5106,194700.0
2004-04-12 14:00:00,42.55,42.63,42.53,42.54,144700.0,42.5106,42.5905,42.4906,42.5006,144700.0
2004-04-12 14:30:00,42.55,42.64,42.53,42.57,220200.0,42.5106,42.6005,42.4906,42.5306,220200.0
2004-04-12 15:00:00,42.57,42.7,42.48,42.5,246200.0,42.5306,42.6605,42.4407,42.4607,246200.0
2004-04-12 15:30:00,42.5,42.72,42.47,42.52,320900.0,42.4607,42.6804,42.4307,42.4806,320900.0
2004-04-13 09:30:00,42.49,42.57,42.14,42.18,361500.0,42.4507,42.5306,42.101,42.1409,361500.0
2004-04-13 10:00:00,42.17,42.18,41.93,41.97,195800.0,42.131,42.1409,41.8912,41.9311,195800.0
2004-04-13 10:30:00,41.97,42.17,41.94,42.09,140500.0,41.9311,42.131,41.9012,42.051,140500.0
2004-04-13 11:00:00,42.08,42.2,41.99,42.07,111000.0,42.041,42.1609,41.9511,42.0311,111000.0
2004-04-13 11:30:00,42.07,42.14,42.01,42.13,89800.0,42.0311,42.101,41.9711,42.091,89800.0
2004-04-13 12:00:00,42.12,42.17,42.05,42.11,78300.0,42.081,42.131,42.0111,42.071,78300.0
2004-04-13 12:30:00,42.1,42.25,42.05,42.23,104300.0,42.061,42.2109,42.0111,42.1909,104300.0
2004-04-13 13:00:00,42.24,42.57,42.23,42.53,209800.0,42.2009,42.5306,42.1909,42.4906,209800.0
2004-04-13 13:30:00,42.52,42.52,42.27,42.3,154200.0,42.4806,42.4806,42.2309,42.2608,154200.0
2004-04-13 14:00:00,42.3,42.38,42.17,42.29,197100.0,42.2608,42.3408,42.131,42.2508,197100.0
2004-04-13 14:30:00,42.29,42.29,42.11,42.22,143900.0,42.2508,42.2508,42.071,42.1809,143900.0
2004-04-13 15:00:00,42.23,42.25,42.13,42.19,151700.0,42.1909,42.2109,42.091,42.1509,151700.0
2004-04-13 15:30:00,42.2,42.34,42.14,42.31,313500.0,42.1609,42.3008,42.101,42.2708,313500.0
2004-04-14 09:30:00,41.65,42.25,41.6,42.17,429200.0,41.6114,42.2109,41.5615,42.131,429200.0
2004-04-14 10:00:00,42.19,42.2,41.93,42.04,279300.0,42.1509,42.1609,41.8912,42.0011,279300.0
2004-04-14 10:30:00,42.03,42.16,41.99,42.0,133900.0,41.9911,42.121,41.9511,41.9611,133900.0
2004-04-14 11:00:00,42.01,42.21,42.01,42.2,123100.0,41.9711,42.1709,41.9711,42.1609,123100.0
2004-04-14 11:30:00,42.21,42.3,41.87,42.3,148000.0,42.1709,42.2608,41.8312,42.2608,148000.0
2004-04-14 12:00:00,42.28,42.29,42.17,42.23,66500.0,42.2409,42.2508,42.131,42.1909,66500.0
2004-04-14 12:30:00,42.21,42.26,42.15,42.25,79200.0,42.1709,42.2209,42.111,42.2109,79200.0
2004-04-14 13:00:00,42.25,42.29,42.14,42.14,96900.0,42.2109,42.2508,42.101,42.101,96900.0
2004-04-14 13:30:00,42.14,42.26,42.14,42.26,373300.0,42.101,42.2209,42.101,42.2209,373300.0
2004-04-14 14:00:00,42.26,42.26,42.15,42.19,112300.0,42.2209,42.2209,42.111,42.1509,112300.0
2004-04-14 14:30:00,42.19,42.46,42.16,42.42,145500.0,42.1509,42.4207,42.121,42.3807,145500.0
2004-04-14 15:00:00,42.41,42.47,42.28,42.41,242200.0,42.3707,42.4307,42.2409,42.3707,242200.0
2004-04-14 15:30:00,42.4,42.58,42.25,42.58,275100.0,42.3607,42.5406,42.2109,42.5406,275100.0
2004-04-15 09:30:00,42.6,42.6,41.68,41.73,517300.0,42.5606,42.5606,41.6414,41.6914,517300.0
2004-04-15 10:00:00,41.73,41.85,41.44,41.47,307400.0,41.6914,41.8113,41.4016,41.4316,307400.0
2004-04-15 10:30:00,41.48,41.48,41.16,41.26,185300.0,41.4416,41.4416,41.1219,41.2218,185300.0
2004-04-15 11:00:00,41.25,41.47,41.15,41.27,151200.0,41.2118,41.4316,41.1119,41.2318,151200.0
2004-04-15 11:30:00,41.27,41.47,41.24,41.38,182400.0,41.2318,41.4316,41.2018,41.3417,182400.0
2004-04-15 12:00:00,41.38,41.45,41.15,41.29,126400.0,41.3417,41.4116,41.1119,41.2518,126400.0
2004-04-15 12:30:00,41.27,41.36,41.15,41.32,73600.0,41.2318,41.3217,41.1119,41.2817,73600.0
2004-04-15 13:00:00,41.31,41.33,41.15,41.16,68900.0,41.2718,41.2917,41.1119,41.1219,68900.0
2004-04-15 13:30:00,41.17,41.33,40.89,40.91,134900.0,41.1319,41.2917,40.8521,40.8721,134900.0
2004-04-15 14:00:00,40.93,41.07,40.7,41.03,179400.0,40.8921,41.032,40.6623,40.992,179400.0
2004-04-15 14:30:00,41.01,41.12,40.93,41.07,154100.0,40.972,41.0819,40.8921,41.032,154100.0
2004-04-15 15:00:00,41.06,41.36,41.03,41.07,229200.0,41.022,41.3217,40.992,41.032,229200.0
2004-04-15 15:30:00,41.06,41.37,41.06,41.28,233300.0,41.022,41.3317,41.022,41.2418,233300.0
2004-04-16 09:30:00,41.5,41.54,41.05,41.36,348100.0,41.4616,41.5015,41.012,41.3217,348100.0
2004-04-16 10:00:00,41.36,41.8,41.33,41.7,252500.0,41.3217,41.7613,41.2917,41.6614,252500.0
2004-04-16 10:30:00,41.7,41.85,41.7,41.73,268500.0,41.6614,41.8113,41.6614,41.6914,268500.0
2004-04-16 11:00:00,41.75,42.25,41.74,42.11,350100.0,41.7113,42.2109,41.7014,42.071,350100.0
2004-04-16 11:30:00,42.11,42.23,42.02,42.1,270100.0,42.071,42.1909,41.9811,42.061,270100.0
2004-04-16 12:00:00,42.1,42.13,42.01,42.05,241100.0,42.061,42.091,41.9711,42.0111,241100.0
2004-04-16 12:30:00,42.05,42.12,42.04,42.1,210400.0,42.0111,42.081,42.0011,42.061,210400.0
2004-04-16 13:00:00,42.11,42.17,42.06,42.1,92900.0,42.071,42.131,42.0211,42.061,92900.0
2004-04-16 13:30:00,42.09,42.15,42.03,42.07,59100.0,42.051,42.111,41.9911,42.0311,59100.0
2004-04-16 14:00:00,42.07,42.13,42.07,42.08,72600.0,42.0311,42.091,42.0311,42.041,72600.0
2004-04-16 14:30:00,42.09,42.09,41.84,41.85,118400.0,42.051,42.051,41.8013,41.8113,118400.0
2004-04-16 15:00:00,41.85,41.86,41.57,41.59,214500.0,41.8113,41.8212,41.5315,41.5515,214500.0
2004-04-16 15:30:00,41.57,41.75,41.54,41.67,261600.0,41.5315,41.7113,41.5015,41.6314,261600.0
2004-04-19 09:30:00,41.46,41.7,41.42,41.54,219900.0,41.4216,41.6614,41.3817,41.5015,219900.0
2004-04-19 10:00:00,41.54,41.84,41.51,41.72,231300.0,41.5015,41.8013,41.4716,41.6814,231300.0
2004-04-19 10:30:00,41.72,41.89,41.65,41.89,81800.0,41.6814,41.8512,41.6114,41.8512,81800.0
2004-04-19 11:00:00,41.87,41.89,41.6,41.65,145500.0,41.8312,41.8512,41.5615,41.6114,145500.0
2004-04-19 11:30:00,41.64,41.67,41.6,41.63,93800.0,41.6014,41.6314,41.5615,41.5915,93800.0
2004-04-19 12:00:00,41.65,41.67,41.6,41.65,71800.0,41.6114,41.6314,41.5615,41.6114,71800.0
2004-04-19 12:30:00,41.65,41.67,41.58,41.6,83000.0,41.6114,41.6314,41.5415,41.5615,83000.0
2004-04-19 13:00:00,41.6,41.61,41.31,41.44,209400.0,41.5615,41.5715,41.2718,41.4016,209400.0
2004-04-19 13:30:00,41.43,41.43,41.19,41.3,176400.0,41.3916,41.3916,41.1519,41.2618,176400.0
2004-04-19 14:00:00,41.32,41.42,41.29,41.39,178500.0,41.2817,41.3817,41.2518,41.3517,178500.0
2004-04-19 14:30:00,41.4,41.42,41.29,41.42,185000.0,41.3617,41.3817,41.2518,41.3817,185000.0
2004-04-19 15:00:00,41.42,41.65,41.39,41.63,162400.0,41.3817,41.6114,41.3517,41.5915,162400.0
2004-04-19 15:30:00,41.64,41.92,41.64,41.92,231700.0,41.6014,41.8812,41.6014,41.8812,231700.0
2004-04-20 09:30:00,41.87,42.0,41.87,42.0,257400.0,41.8312,41.9611,41.8312,41.9611,257400.0
2004-04-20 10:00:00,42.0,42.08,41.9,41.95,183700.0,41.9611,42.041,41.8612,41.9112,183700.0
2004-04-20 10:30:00,41.94,42.19,41.94,42.15,146700.0,41.9012,42.1509,41.9012,42.111,146700.0
2004-04-20 11:00:00,42.16,42.25,42.09,42.21,103400.0,42.121,42.2109,42.051,42.1709,103400.0
2004-04-20 11:30:00,42.21,42.25,42.05,42.14,73100.0,42.1709,42.2109,42.0111,42.101,73100.0
2004-04-20 12:00:00,42.14,42.23,42.06,42.09,53600.0,42.101,42.1909,42.0211,42.051,53600.0
2004-04-20 12:30:00,42.09,42.2,42.09,42.13,46500.0,42.051,42.1609,42.051,42.091,46500.0
2004-04-20 13:00:00,42.12,42.15,41.93,41.94,96300.0,42.081,42.111,41.8912,41.9012,96300.0
2004-04-20 13:30:00,41.95,42.05,41.91,41.99,77600.0,41.9112,42.0111,41.8712,41.9511,77600.0
2004-04-20 14:00:00,41.99,42.01,41.9,41.92,53600.0,41.9511,41.9711,41.8612,41.8812,53600.0
2004-04-20 14:30:00,41.91,41.99,41.45,41.49,233800.0,41.8712,41.9511,41.4116,41.4516,233800.0
2004-04-20 15:00:00,41.49,41.85,41.41,41.73,302400.0,41.4516,41.8113,41.3717,41.6914,302400.0
2004-04-20 15:30:00,41.74,41.76,41.24,41.24,343200.0,41.7014,41.7213,41.2018,41.2018,343200.0
2004-04-21 09:30:00,41.44,41.44,40.7,41.32,398500.0,41.4016,41.4016,40.6623,41.2817,398500.0
2004-04-21 10:00:00,41.31,41.68,41.05,41.32,416100.0,41.2718,41.6414,41.012,41.2817,416100.0
2004-04-21 10:30:00,41.31,41.39,41.06,41.11,154600.0,41.2718,41.3517,41.022,41.0719,154600.0
2004-04-21 11:00:00,41.1,41.43,41.0,41.4,141900.0,41.0619,41.3916,40.962,41.3617,141900.0
2004-04-21 11:30:00,41.39,41.73,41.22,41.71,125300.0,41.3517,41.6914,41.1818,41.6714,125300.0
2004-04-21 12:00:00,41.71,41.72,41.45,41.58,167500.0,41.6714,41.6814,41.4116,41.5415,167500.0
2004-04-21 12:30:00,41.59,41.63,41.42,41.44,67500.0,41.5515,41.5915,41.3817,41.4016,67500.0
2004-04-21 13:00:00,41.45,41.75,41.38,41.67,125000.0,41.4116,41.7113,41.3417,41.6314,125000.0
2004-04-21 13:30:00,41.65,41.75,41.58,41.69,86600.0,41.6114,41.7113,41.5415,41.6514,86600.0
2004-04-21 14:00:00,41.69,41.83,41.62,41.76,154800.0,41.6514,41.7913,41.5815,41.7213,154800.0
2004-04-21 14:30:00,41.76,41.88,41.49,41.52,124300.0,41.7213,41.8412,41.4516,41.4816,124300.0
2004-04-21 15:00:00,41.52,41.82,41.52,41.78,156200.0,41.4816,41.7813,41.4816,41.7413,156200.0
2004-04-21 15:30:00,41.77,41.99,41.71,41.96,334700.0,41.7313,41.9511,41.6714,41.9212,334700.0
2004-04-22 09:30:00,41.67,42.05,41.56,41.87,205300.0,41.6314,42.0111,41.5215,41.8312,205300.0
2004-04-22 10:00:00,41.87,42.0,41.8,41.86,162500.0,41.8312,41.9611,41.7613,41.8212,162500.0
2004-04-22 10:30:00,41.87,42.15,41.8,42.15,156800.0,41.8312,42.111,41.7613,42.111,156800.0
2004-04-22 11:00:00,42.14,42.58,42.14,42.39,317500.0,42.101,42.5406,42.101,42.3508,317500.0
2004-04-22 11:30:00,42.39,42.56,42.31,42.38,247800.0,42.3508,42.5206,42.2708,42.3408,247800.0
2004-04-22 12:00:00,42.38,42.63,42.24,42.63,176700.0,42.3408,42.5905,42.2009,42.5905,176700.0
2004-04-22 12:30:00,42.63,42.77,42.57,42.73,162200.0,42.5905,42.7304,42.5306,42.6904,162200.0
2004-04-22 13:00:00,42.73,42.91,42.73,42.91,140400.0,42.6904,42.8703,42.6904,42.8703,140400.0
2004-04-22 13:30:00,42.91,43.01,42.8,42.96,495200.0,42.8703,42.9702,42.7604,42.9202,495200.0
2004-04-22 14:00:00,42.98,42.99,42.91,42.97,186400.0,42.9402,42.9502,42.8703,42.9302,186400.0
2004-04-22 14:30:00,42.97,43.16,42.85,43.14,316700.0,42.9302,43.12,42.8103,43.1001,316700.0
2004-04-22 15:00:00,43.14,43.16,42.85,42.94,325300.0,43.1001,43.12,42.8103,42.9002,325300.0
2004-04-22 15:30:00,42.93,43.08,42.92,42.98,456600.0,42.8903,43.0401,42.8803,42.9402,456600.0
2004-04-23 09:30:00,42.79,43.48,42.78,43.45,604700.0,42.7504,43.4397,42.7404,43.4098,604700.0
2004-04-23 10:00:00,43.47,43.63,43.29,43.4,496000.0,43.4298,43.5896,43.2499,43.3598,496000.0
2004-04-23 10:30:00,43.36,43.39,43.16,43.26,171200.0,43.3199,43.3498,43.12,43.2199,171200.0
2004-04-23 11:00:00,43.28,43.32,43.12,43.17,156500.0,43.2399,43.2799,43.0801,43.13,156500.0
2004-04-23 11:30:00,43.17,43.2,43.08,43.17,94400.0,43.13,43.16,43.0401,43.13,94400.0
2004-04-23 12:00:00,43.18,43.47,43.13,43.38,126300.0,43.14,43.4298,43.0901,43.3398,126300.0
2004-04-23 12:30:00,43.4,43.47,43.25,43.46,68400.0,43.3598,43.4298,43.21,43.4198,68400.0
2004-04-23 13:00:00,43.46,43.5,43.35,43.4,85500.0,43.4198,43.4597,43.3099,43.3598,85500.0
2004-04-23 13:30:00,43.4,43.45,43.27,43.43,63100.0,43.3598,43.4098,43.2299,43.3898,63100.0
2004-04-23 14:00:00,43.41,43.45,43.22,43.32,142400.0,43.3698,43.4098,43.18,43.2799,142400.0
2004-04-23 14:30:00,43.31,43.43,43.19,43.43,311800.0,43.2699,43.3898,43.15,43.3898,311800.0
2004-04-23 15:00:00,43.43,43.65,43.42,43.65,282200.0,43.3898,43.6096,43.3798,43.6096,282200.0
2004-04-23 15:30:00,43.66,43.77,43.49,43.76,492700.0,43.6196,43.7295,43.4497,43.7195,492700.0
2004-04-26 09:30:00,43.54,43.75,43.5,43.66,393900.0,43.4997,43.7095,43.4597,43.6196,393900.0
2004-04-26 10:00:00,43.66,43.69,43.22,43.26,301400.0,43.6196,43.6496,43.18,43.2199,301400.0
2004-04-26 10:30:00,43.25,43.52,43.09,43.51,164400.0,43.21,43.4797,43.0501,43.4697,164400.0
2004-04-26 11:00:00,43.52,43.6,43.25,43.31,86100.0,43.4797,43.5596,43.21,43.2699,86100.0
2004-04-26 11:30:00,43.3,43.44,43.18,43.2,125100.0,43.2599,43.3998,43.14,43.16,125100.0
2004-04-26 12:00:00,43.2,43.23,43.09,43.1,71200.0,43.16,43.19,43.0501,43.0601,71200.0
2004-04-26 12:30:00,43.09,43.09,42.85,42.91,70000.0,43.0501,43.0501,42.8103,42.8703,70000.0
2004-04-26 13:00:00,42.92,42.98,42.87,42.95,58900.0,42.8803,42.9402,42.8303,42.9102,58900.0
2004-04-26 13:30:00,42.95,42.96,42.85,42.9,49100.0,42.9102,42.9202,42.8103,42.8603,49100.0
2004-04-26 14:00:00,42.9,42.91,42.56,42.57,157300.0,42.8603,42.8703,42.5206,42.5306,157300.0
2004-04-26 14:30:00,42.55,42.67,42.38,42.61,248200.0,42.5106,42.6305,42.3408,42.5706,248200.0
2004-04-26 15:00:00,42.62,42.82,42.47,42.82,143300.0,42.5805,42.7804,42.4307,42.7804,143300.0
2004-04-26 15:30:00,42.81,42.81,42.53,42.76,240600.0,42.7704,42.7704,42.4906,42.7204,240600.0
2004-04-27 09:30:00,42.88,43.3,42.83,43.21,270900.0,42.8403,43.2599,42.7903,43.17,270900.0
2004-04-27 10:00:00,43.21,43.32,43.04,43.05,300600.0,43.17,43.2799,43.0002,43.0101,300600.0
2004-04-27 10:30:00,43.04,43.17,42.75,42.76,145900.0,43.0002,43.13,42.7104,42.7204,145900.0
2004-04-27 11:00:00,42.75,42.84,42.65,42.68,121100.0,42.7104,42.8003,42.6105,42.6405,121100.0
2004-04-27 11:30:00,42.68,42.73,42.4,42.71,145400.0,42.6405,42.6904,42.3607,42.6705,145400.0
2004-04-27 12:00:00,42.72,42.75,42.65,42.67,48400.0,42.6804,42.7104,42.6105,42.6305,48400.0
2004-04-27 12:30:00,42.67,43.01,42.63,42.96,86900.0,42.6305,42.9702,42.5905,42.9202,86900.0
2004-04-27 13:00:00,42.94,43.15,42.8,43.04,174600.0,42.9002,43.1101,42.7604,43.0002,174600.0
2004-04-27 13:30:00,43.04,43.2,42.99,43.17,158700.0,43.0002,43.16,42.9502,43.13,158700.0
2004-04-27 14:00:00,43.17,43.18,42.73,42.8,133100.0,43.13,43.14,42.6904,42.7604,133100.0
2004-04-27 14:30:00,42.79,42.88,42.47,42.66,135300.0,42.7504,42.8403,42.4307,42.6205,135300.0
2004-04-27 15:00:00,42.65,42.78,42.57,42.6,107500.0,42.6105,42.7404,42.5306,42.5606,107500.0
2004-04-27 15:30:00,42.6,42.91,42.47,42.84,225600.0,42.5606,42.8703,42.4307,42.8003,225600.0
2004-04-28 09:30:00,42.69,42.69,41.74,41.89,274100.0,42.6505,42.6505,41.7014,41.8512,274100.0
2004-04-28 10:00:00,41.87,42.34,41.71,42.26,285400.0,41.8312,42.3008,41.6714,42.2209,285400.0
2004-04-28 10:30:00,42.25,42.33,41.95,42.01,132600.0,42.2109,42.2908,41.9112,41.9711,132600.0
2004-04-28 11:00:00,41.99,42.06,41.75,41.75,116600.0,41.9511,42.0211,41.7113,41.7113,116600.0
2004-04-28 11:30:00,41.75,42.02,41.69,42.02,134000.0,41.7113,41.9811,41.6514,41.9811,134000.0
2004-04-28 12:00:00,42.01,42.07,41.9,41.91,100200.0,41.9711,42.0311,41.8612,41.8712,100200.0
2004-04-28 12:30:00,41.91,41.99,41.91,41.97,104900.0,41.8712,41.9511,41.8712,41.9311,104900.0
2004-04-28 13:00:00,41.95,42.05,41.9,41.93,83300.0,41.9112,42.0111,41.8612,41.8912,83300.0
2004-04-28 13:30:00,41.92,41.95,41.74,41.94,68700.0,41.8812,41.9112,41.7014,41.9012,68700.0
2004-04-28 14:00:00,41.95,42.01,41.79,41.87,140900.0,41.9112,41.9711,41.7513,41.8312,140900.0
2004-04-28 14:30:00,41.87,41.99,41.73,41.75,296000.0,41.8312,41.9511,41.6914,41.7113,296000.0
2004-04-28 15:00:00,41.75,41.83,41.39,41.53,252900.0,41.7113,41.7913,41.3517,41.4916,252900.0
2004-04-28 15:30:00,41.53,41.71,41.47,41.7,386600.0,41.4916,41.6714,41.4316,41.6614,386600.0
2004-04-29 09:30:00,41.52,41.63,40.89,40.95,319900.0,41.4816,41.5915,40.8521,40.9121,319900.0
2004-04-29 10:00:00,40.92,41.3,40.76,41.27,343100.0,40.8821,41.2618,40.7223,41.2318,343100.0
2004-04-29 10:30:00,41.26,41.49,41.25,41.44,290000.0,41.2218,41.4516,41.2118,41.4016,290000.0
2004-04-29 11:00:00,41.44,41.74,41.4,41.41,335800.0,41.4016,41.7014,41.3617,41.3717,335800.0
2004-04-29 11:30:00,41.41,41.56,41.39,41.48,190300.0,41.3717,41.5215,41.3517,41.4416,190300.0
2004-04-29 12:00:00,41.48,41.5,41.35,41.38,309500.0,41.4416,41.4616,41.3117,41.3417,309500.0
2004-04-29 12:30:00,41.37,41.45,41.37,41.38,146400.0,41.3317,41.4116,41.3317,41.3417,146400.0
2004-04-29 13:00:00,41.38,41.41,41.31,41.35,181800.0,41.3417,41.3717,41.2718,41.3117,181800.0
2004-04-29 13:30:00,41.35,41.5,41.33,41.41,245100.0,41.3117,41.4616,41.2917,41.3717,245100.0
2004-04-29 14:00:00,41.41,41.5,41.25,41.25,252800.0,41.3717,41.4616,41.2118,41.2118,252800.0
2004-04-29 14:30:00,41.25,41.36,41.0,41.19,307500.0,41.2118,41.3217,40.962,41.1519,307500.0
2004-04-29 15:00:00,41.19,41.26,41.0,41.19,338100.0,41.1519,41.2218,40.962,41.1519,338100.0
2004-04-29 15:30:00,41.19,41.65,41.19,41.55,537600.0,41.1519,41.6114,41.1519,41.5115,537600.0
2004-04-30 09:30:00,41.74,41.81,40.89,40.92,334700.0,41.7014,41.7713,40.8521,40.8821,334700.0
2004-04-30 10:00:00,41.0,41.18,40.87,41.08,303700.0,40.962,41.1419,40.8322,41.042,303700.0
2004-04-30 10:30:00,41.08,41.52,40.99,41.48,206400.0,41.042,41.4816,40.9521,41.4416,206400.0
2004-04-30 11:00:00,41.47,41.75,41.39,41.71,166700.0,41.4316,41.7113,41.3517,41.6714,166700.0
2004-04-30 11:30:00,41.67,41.71,41.45,41.52,228700.0,41.6314,41.6714,41.4116,41.4816,228700.0
2004-04-30 12:00:00,41.51,41.61,41.38,41.5,195000.0,41.4716,41.5715,41.3417,41.4616,195000.0
2004-04-30 12:30:00,41.52,41.61,41.36,41.38,186100.0,41.4816,41.5715,41.3217,41.3417,186100.0
2004-04-30 13:00:00,41.42,41.47,41.3,41.34,108700.0,41.3817,41.4316,41.2618,41.3017,108700.0
2004-04-30 13:30:00,41.34,41.71,41.34,41.59,109400.0,41.3017,41.6714,41.3017,41.5515,109400.0
2004-04-30 14:00:00,41.63,41.68,41.54,41.66,135200.0,41.5915,41.6414,41.5015,41.6214,135200.0
2004-04-30 14:30:00,41.66,41.79,41.59,41.74,126900.0,41.6214,41.7513,41.5515,41.7014,126900.0
2004-04-30 15:00:00,41.73,41.73,41.41,41.42,333300.0,41.6914,41.6914,41.3717,41.3817,333300.0
2004-04-30 15:30:00,41.42,41.73,41.4,41.52,477200.0,41.3817,41.6914,41.3617,41.4816,477200.0
2004-05-03 09:30:00,43.36,44.19,43.25,43.8,1609300.0,43.3199,44.1491,43.21,43.7595,1609300.0
2004-05-03 10:00:00,43.78,44.09,43.15,43.83,828800.0,43.7395,44.0492,43.1101,43.7894,828800.0
2004-05-03 10:30:00,43.85,43.95,43.65,43.93,240400.0,43.8094,43.9093,43.6096,43.8893,240400.0
2004-05-03 11:00:00,43.93,44.35,43.88,43.93,376800.0,43.8893,44.3089,43.8394,43.8893,376800.0
2004-05-03 11:30:00,43.94,44.1,43.72,44.02,272800.0,43.8993,44.0592,43.6795,43.9792,272800.0
2004-05-03 12:00:00,44.07,44.23,43.85,43.9,262900.0,44.0292,44.1891,43.8094,43.8594,262900.0
2004-05-03 12:30:00,43.9,44.05,43.76,44.04,163500.0,43.8594,44.0092,43.7195,43.9992,163500.0
2004-05-03 13:00:00,44.06,44.06,43.56,43.56,151400.0,44.0192,44.0192,43.5197,43.5197,151400.0
2004-05-03 13:30:00,43.56,43.89,43.51,43.82,171600.0,43.5197,43.8494,43.4697,43.7794,171600.0
2004-05-03 14:00:00,43.81,44.05,43.77,43.85,163900.0,43.7694,44.0092,43.7295,43.8094,163900.0
2004-05-03 14:30:00,43.85,44.0,43.58,43.7,187400.0,43.8094,43.9593,43.5397,43.6595,187400.0
2004-05-03 15:00:00,43.69,43.94,43.66,43.94,276500.0,43.6496,43.8993,43.6196,43.8993,276500.0
2004-05-03 15:30:00,43.94,44.25,43.87,44.0,588200.0,43.8993,44.209,43.8294,43.9593,588200.0
2004-05-04 09:30:00,44.3,44.97,44.05,44.84,1124300.0,44.259,44.9284,44.0092,44.7985,1124300.0
2004-05-04 10:00:00,44.84,44.98,44.69,44.81,738800.0,44.7985,44.9384,44.6486,44.7685,738800.0
2004-05-04 10:30:00,44.83,45.59,44.81,45.59,857100.0,44.7885,45.5478,44.7685,45.5478,857100.0
2004-05-04 11:00:00,45.59,45.77,45.31,45.35,570500.0,45.5478,45.7276,45.2681,45.308,570500.0
2004-05-04 11:30:00,45.35,45.41,45.05,45.05,385900.0,45.308,45.368,45.0083,45.0083,385900.0
2004-05-04 12:00:00,45.04,45.12,44.84,44.98,336500.0,44.9983,45.0782,44.7985,44.9384,336500.0
2004-05-04 12:30:00,44.98,45.1,44.94,45.05,242800.0,44.9384,45.0582,44.8984,45.0083,242800.0
2004-05-04 13:00:00,45.05,45.48,45.05,45.45,313900.0,45.0083,45.4379,45.0083,45.4079,313900.0
2004-05-04 13:30:00,45.44,45.68,45.34,45.58,362000.0,45.3979,45.6377,45.298,45.5378,362000.0
2004-05-04 14:00:00,45.58,45.92,45.29,45.74,558300.0,45.5378,45.8775,45.2481,45.6977,558300.0
2004-05-04 14:30:00,45.74,46.96,45.61,46.85,1009700.0,45.6977,46.9165,45.5678,46.8066,1009700.0
2004-05-04 15:00:00,46.85,46.88,46.08,46.12,963900.0,46.8066,46.8366,46.0373,46.0773,963900.0
2004-05-04 15:30:00,46.13,46.35,45.8,45.95,1346700.0,46.0873,46.3071,45.7576,45.9075,1346700.0
2004-05-05 09:30:00,45.5,45.85,45.1,45.61,926900.0,45.4579,45.8076,45.0582,45.5678,926900.0
2004-05-05 10:00:00,45.61,45.67,45.18,45.29,563000.0,45.5678,45.6277,45.1382,45.2481,563000.0
2004-05-05 10:30:00,45.29,45.4,44.96,45.1,543200.0,45.2481,45.358,44.9184,45.0582,543200.0
2004-05-05 11:00:00,45.09,45.15,44.99,45.11,254000.0,45.0483,45.1082,44.9483,45.0682,254000.0
2004-05-05 11:30:00,45.11,45.14,44.99,45.01,186400.0,45.0682,45.0982,44.9483,44.9683,186400.0
2004-05-05 12:00:00,45.0,45.09,44.96,45.02,296800.0,44.9583,45.0483,44.9184,44.9783,296800.0
2004-05-05 12:30:00,45.02,45.04,44.78,44.9,239700.0,44.9783,44.9983,44.7385,44.8584,239700.0
2004-05-05 13:00:00,44.9,44.93,44.75,44.93,118300.0,44.8584,44.8884,44.7086,44.8884,118300.0
2004-05-05 13:30:00,44.93,45.25,44.91,45.1,266700.0,44.8884,45.2081,44.8684,45.0582,266700.0
2004-05-05 14:00:00,45.11,45.2,45.02,45.03,216800.0,45.0682,45.1582,44.9783,44.9883,216800.0
2004-05-05 14:30:00,45.03,45.18,44.99,45.15,251900.0,44.9883,45.1382,44.9483,45.1082,251900.0
2004-05-05 15:00:00,45.16,45.18,45.0,45.13,252500.0,45.1182,45.1382,44.9583,45.0882,252500.0
2004-05-05 15:30:00,45.13,45.18,44.94,44.94,433600.0,45.0882,45.1382,44.8984,44.8984,433600.0
2004-05-06 09:30:00,43.68,44.0,43.48,43.79,1360600.0,43.6396,43.9593,43.4397,43.7495,1360600.0
2004-05-06 10:00:00,43.77,43.95,43.54,43.6,759200.0,43.7295,43.9093,43.4997,43.5596,759200.0
2004-05-06 10:30:00,43.6,43.62,43.3,43.37,442200.0,43.5596,43.5796,43.2599,43.3298,442200.0
2004-05-06 11:00:00,43.39,43.71,43.23,43.69,270900.0,43.3498,43.6695,43.19,43.6496,270900.0
2004-05-06 11:30:00,43.69,43.87,43.4,43.8,256500.0,43.6496,43.8294,43.3598,43.7595,256500.0
2004-05-06 12:00:00,43.79,43.83,43.61,43.63,152900.0,43.7495,43.7894,43.5696,43.5896,152900.0
2004-05-06 12:30:00,43.65,43.68,43.41,43.57,157300.0,43.6096,43.6396,43.3698,43.5297,157300.0
2004-05-06 13:00:00,43.6,43.76,43.57,43.75,99100.0,43.5596,43.7195,43.5297,43.7095,99100.0
2004-05-06 13:30:00,43.74,43.9,43.72,43.84,117900.0,43.6995,43.8594,43.6795,43.7994,117900.0
2004-05-06 14:00:00,43.85,44.0,43.65,43.94,247200.0,43.8094,43.9593,43.6096,43.8993,247200.0
2004-05-06 14:30:00,43.94,44.0,43.77,43.97,214500.0,43.8993,43.9593,43.7295,43.9293,214500.0
2004-05-06 15:00:00,43.96,44.0,43.76,43.89,236200.0,43.9193,43.9593,43.7195,43.8494,236200.0
2004-05-06 15:30:00,43.89,44.1,43.81,43.9,347000.0,43.8494,44.0592,43.7694,43.8594,347000.0
2004-05-07 09:30:00,43.43,43.95,43.4,43.59,397800.0,43.3898,43.9093,43.3598,43.5496,397800.0
2004-05-07 10:00:00,43.61,43.99,43.53,43.94,223600.0,43.5696,43.9493,43.4897,43.8993,223600.0
2004-05-07 10:30:00,43.94,44.17,43.83,43.95,150900.0,43.8993,44.1291,43.7894,43.9093,150900.0
2004-05-07 11:00:00,43.93,44.12,43.8,44.12,116400.0,43.8893,44.0792,43.7595,44.0792,116400.0
2004-05-07 11:30:00,44.12,44.29,44.07,44.25,146500.0,44.0792,44.249,44.0292,44.209,146500.0
2004-05-07 12:00:00,44.24,44.38,44.19,44.3,138100.0,44.199,44.3389,44.1491,44.259,138100.0
2004-05-07 12:30:00,44.3,44.6,44.24,44.4,136500.0,44.259,44.5587,44.199,44.3589,136500.0
2004-05-07 13:00:00,44.4,44.54,44.37,44.43,73900.0,44.3589,44.4988,44.3289,44.3889,73900.0
2004-05-07 13:30:00,44.43,44.44,44.02,44.08,150000.0,44.3889,44.3989,43.9792,44.0392,150000.0
2004-05-07 14:00:00,44.08,44.08,43.7,43.81,195700.0,44.0392,44.0392,43.6595,43.7694,195700.0
2004-05-07 14:30:00,43.83,44.03,43.68,43.82,183100.0,43.7894,43.9892,43.6396,43.7794,183100.0
2004-05-07 15:00:00,43.83,44.03,43.67,43.76,190700.0,43.7894,43.9892,43.6296,43.7195,190700.0
2004-05-07 15:30:00,43.76,43.91,43.42,43.46,361200.0,43.7195,43.8693,43.3798,43.4198,361200.0
2004-05-10 09:30:00,43.17,43.67,43.0,43.45,304000.0,43.13,43.6296,42.9602,43.4098,304000.0
2004-05-10 10:00:00,43.45,43.6,43.11,43.41,213000.0,43.4098,43.5596,43.0701,43.3698,213000.0
2004-05-10 10:30:00,43.42,43.64,43.3,43.54,217100.0,43.3798,43.5996,43.2599,43.4997,217100.0
2004-05-10 11:00:00,43.54,43.54,43.16,43.37,157100.0,43.4997,43.4997,43.12,43.3298,157100.0
2004-05-10 11:30:00,43.34,43.62,43.16,43.6,159500.0,43.2999,43.5796,43.12,43.5596,159500.0
2004-05-10 12:00:00,43.6,43.66,43.46,43.55,192600.0,43.5596,43.6196,43.4198,43.5097,192600.0
2004-05-10 12:30:00,43.57,43.97,43.55,43.89,225700.0,43.5297,43.9293,43.5097,43.8494,225700.0
2004-05-10 13:00:00,43.91,43.91,43.65,43.71,186100.0,43.8693,43.8693,43.6096,43.6695,186100.0
2004-05-10 13:30:00,43.71,43.82,43.67,43.74,185400.0,43.6695,43.7794,43.6296,43.6995,185400.0
2004-05-10 14:00:00,43.74,43.82,43.68,43.71,160600.0,43.6995,43.7794,43.6396,43.6695,160600.0
2004-05-10 14:30:00,43.75,43.83,43.57,43.62,228800.0,43.7095,43.7894,43.5297,43.5796,228800.0
2004-05-10 15:00:00,43.63,43.79,43.57,43.65,225400.0,43.5896,43.7495,43.5297,43.6096,225400.0
2004-05-10 15:30:00,43.66,43.79,43.54,43.59,326000.0,43.6196,43.7495,43.4997,43.5496,326000.0
2004-05-11 09:30:00,44.02,44.02,43.55,43.87,364500.0,43.9792,43.9792,43.5097,43.8294,364500.0
2004-05-11 10:00:00,43.87,43.93,43.73,43.75,178500.0,43.8294,43.8893,43.6895,43.7095,178500.0
2004-05-11 10:30:00,43.74,43.97,43.55,43.57,192200.0,43.6995,43.9293,43.5097,43.5297,192200.0
2004-05-11 11:00:00,43.55,43.76,43.53,43.72,150100.0,43.5097,43.7195,43.4897,43.6795,150100.0
2004-05-11 11:30:00,43.71,43.76,43.58,43.64,82000.0,43.6695,43.7195,43.5397,43.5996,82000.0
2004-05-11 12:00:00,43.63,43.77,43.62,43.72,72600.0,43.5896,43.7295,43.5796,43.6795,72600.0
2004-05-11 12:30:00,43.73,43.75,43.65,43.69,102700.0,43.6895,43.7095,43.6096,43.6496,102700.0
2004-05-11 13:00:00,43.69,43.75,43.63,43.71,76200.0,43.6496,43.7095,43.5896,43.6695,76200.0
2004-05-11 13:30:00,43.71,43.73,43.59,43.7,154900.0,43.6695,43.6895,43.5496,43.6595,154900.0
2004-05-11 14:00:00,43.7,43.99,43.7,43.97,180500.0,43.6595,43.9493,43.6595,43.9293,180500.0
2004-05-11 14:30:00,43.97,44.05,43.87,43.97,136400.0,43.9293,44.0092,43.8294,43.9293,136400.0
2004-05-11 15:00:00,43.98,44.22,43.96,44.08,263900.0,43.9393,44.1791,43.9193,44.0392,263900.0
2004-05-11 15:30:00,44.02,44.34,44.02,44.2,388400.0,43.9792,44.299,43.9792,44.1591,388400.0
2004-05-12 09:30:00,43.7,44.18,43.61,44.01,244700.0,43.6595,44.1391,43.5696,43.9693,244700.0
2004-05-12 10:00:00,44.0,44.0,43.7,43.7,205400.0,43.9593,43.9593,43.6595,43.6595,205400.0
2004-05-12 10:30:00,43.7,43.84,43.32,43.59,227200.0,43.6595,43.7994,43.2799,43.5496,227200.0
2004-05-12 11:00:00,43.59,43.62,43.23,43.26,223100.0,43.5496,43.5796,43.19,43.2199,223100.0
2004-05-12 11:30:00,43.26,43.44,43.19,43.2,196400.0,43.2199,43.3998,43.15,43.16,196400.0
2004-05-12 12:00:00,43.19,43.33,43.05,43.28,165900.0,43.15,43.2899,43.0101,43.2399,165900.0
2004-05-12 12:30:00,43.26,43.44,43.23,43.25,120000.0,43.2199,43.3998,43.19,43.21,120000.0
2004-05-12 13:00:00,43.25,43.38,43.21,43.22,118100.0,43.21,43.3398,43.17,43.18,118100.0
2004-05-12 13:30:00,43.22,43.33,42.88,42.95,159100.0,43.18,43.2899,42.8403,42.9102,159100.0
2004-05-12 14:00:00,42.95,43.1,42.91,43.04,133700.0,42.9102,43.0601,42.8703,43.0002,133700.0
2004-05-12 14:30:00,43.03,43.16,42.92,43.15,239600.0,42.9902,43.12,42.8803,43.1101,239600.0
2004-05-12 15:00:00,43.15,43.68,43.14,43.56,256500.0,43.1101,43.6396,43.1001,43.5197,256500.0
2004-05-12 15:30:00,43.56,44.03,43.49,43.85,315800.0,43.5197,43.9892,43.4497,43.8094,315800.0
2004-05-13 09:30:00,43.57,44.08,43.5,43.83,184300.0,43.5297,44.0392,43.4597,43.7894,184300.0
2004-05-13 10:00:00,43.78,43.83,43.4,43.73,166000.0,43.7395,43.7894,43.3598,43.6895,166000.0
2004-05-13 10:30:00,43.73,43.92,43.62,43.85,131700.0,43.6895,43.8793,43.5796,43.8094,131700.0
2004-05-13 11:00:00,43.86,43.87,43.63,43.63,63100.0,43.8194,43.8294,43.5896,43.5896,63100.0
2004-05-13 11:30:00,43.63,44.26,43.55,44.21,161200.0,43.5896,44.219,43.5097,44.1691,161200.0
2004-05-13 12:00:00,44.21,44.27,43.98,43.98,131400.0,44.1691,44.229,43.9393,43.9393,131400.0
2004-05-13 12:30:00,43.99,43.99,43.66,43.66,99500.0,43.9493,43.9493,43.6196,43.6196,99500.0
2004-05-13 13:00:00,43.7,43.94,43.67,43.85,94600.0,43.6595,43.8993,43.6296,43.8094,94600.0
2004-05-13 13:30:00,43.83,43.88,43.67,43.79,85300.0,43.7894,43.8394,43.6296,43.7495,85300.0
2004-05-13 14:00:00,43.78,43.84,43.57,43.76,130000.0,43.7395,43.7994,43.5297,43.7195,130000.0
2004-05-13 14:30:00,43.74,43.95,43.7,43.81,137200.0,43.6995,43.9093,43.6595,43.7694,137200.0
2004-05-13 15:00:00,43.81,44.09,43.81,43.96,137300.0,43.7694,44.0492,43.7694,43.9193,137300.0
2004-05-13 15:30:00,43.97,44.12,43.78,43.86,174300.0,43.9293,44.0792,43.7395,43.8194,174300.0
2004-05-14 09:30:00,43.9,43.95,42.98,42.99,331300.0,43.8594,43.9093,42.9402,42.9502,331300.0
2004-05-14 10:00:00,43.0,43.0,42.64,42.76,297300.0,42.9602,42.9602,42.6005,42.7204,297300.0
2004-05-14 10:30:00,42.76,43.14,42.75,43.01,201700.0,42.7204,43.1001,42.7104,42.9702,201700.0
2004-05-14 11:00:00,42.99,43.1,42.86,42.99,139800.0,42.9502,43.0601,42.8203,42.9502,139800.0
2004-05-14 11:30:00,42.98,42.98,42.79,42.9,128800.0,42.9402,42.9402,42.7504,42.8603,128800.0
2004-05-14 12:00:00,42.89,42.97,42.83,42.93,93800.0,42.8503,42.9302,42.7903,42.8903,93800.0
2004-05-14 12:30:00,42.94,43.25,42.88,43.15,78900.0,42.9002,43.21,42.8403,43.1101,78900.0
2004-05-14 13:00:00,43.18,43.4,43.01,43.14,120500.0,43.14,43.3598,42.9702,43.1001,120500.0
2004-05-14 13:30:00,43.14,43.25,43.09,43.17,45100.0,43.1001,43.21,43.0501,43.13,45100.0
2004-05-14 14:00:00,43.17,43.47,43.16,43.22,155600.0,43.13,43.4298,43.12,43.18,155600.0
2004-05-14 14:30:00,43.23,43.28,42.97,43.04,181800.0,43.19,43.2399,42.9302,43.0002,181800.0
2004-05-14 15:00:00,43.05,43.06,42.85,43.0,155600.0,43.0101,43.0201,42.8103,42.9602,155600.0
2004-05-14 15:30:00,43.0,43.1,42.79,42.79,250800.0,42.9602,43.0601,42.7504,42.7504,250800.0
2004-05-17 09:30:00,42.5,42.95,42.04,42.04,364700.0,42.4607,42.9102,42.0011,42.0011,364700.0
2004-05-17 10:00:00,42.05,42.41,41.85,42.41,376500.0,42.0111,42.3707,41.8113,42.3707,376500.0
2004-05-17 10:30:00,42.41,42.42,42.06,42.22,188100.0,42.3707,42.3807,42.0211,42.1809,188100.0
2004-05-17 11:00:00,42.22,42.4,42.03,42.29,198400.0,42.1809,42.3607,41.9911,42.2508,198400.0
2004-05-17 11:30:00,42.29,42.46,42.27,42.46,145900.0,42.2508,42.4207,42.2309,42.4207,145900.0
2004-05-17 12:00:00,42.46,42.46,42.39,42.4,60200.0,42.4207,42.4207,42.3508,42.3607,60200.0
2004-05-17 12:30:00,42.41,42.42,42.36,42.42,61900.0,42.3707,42.3807,42.3208,42.3807,61900.0
2004-05-17 13:00:00,42.42,42.46,42.32,42.34,78000.0,42.3807,42.4207,42.2808,42.3008,78000.0
2004-05-17 13:30:00,42.34,42.38,42.3,42.3,105400.0,42.3008,42.3408,42.2608,42.2608,105400.0
2004-05-17 14:00:00,42.3,42.55,42.29,42.52,121600.0,42.2608,42.5106,42.2508,42.4806,121600.0
2004-05-17 14:30:00,42.52,42.53,42.3,42.34,114400.0,42.4806,42.4906,42.2608,42.3008,114400.0
2004-05-17 15:00:00,42.36,42.55,42.32,42.39,174800.0,42.3208,42.5106,42.2808,42.3508,174800.0
2004-05-17 15:30:00,42.4,42.4,42.21,42.34,264500.0,42.3607,42.3607,42.1709,42.3008,264500.0
2004-05-18 09:30:00,42.64,42.88,42.51,42.56,169400.0,42.6005,42.8403,42.4706,42.5206,169400.0
2004-05-18 10:00:00,42.57,42.68,42.46,42.53,121300.0,42.5306,42.6405,42.4207,42.4906,121300.0
2004-05-18 10:30:00,42.53,42.7,42.44,42.56,126700.0,42.4906,42.6605,42.4007,42.5206,126700.0
2004-05-18 11:00:00,42.58,42.66,42.39,42.46,101000.0,42.5406,42.6205,42.3508,42.4207,101000.0
2004-05-18 11:30:00,42.46,42.6,42.44,42.55,78100.0,42.4207,42.5606,42.4007,42.5106,78100.0
2004-05-18 12:00:00,42.55,42.87,42.51,42.75,61600.0,42.5106,42.8303,42.4706,42.7104,61600.0
2004-05-18 12:30:00,42.76,42.87,42.26,42.82,211500.0,42.7204,42.8303,42.2209,42.7804,211500.0
2004-05-18 13:00:00,42.82,42.99,42.73,42.85,109900.0,42.7804,42.9502,42.6904,42.8103,109900.0
2004-05-18 13:30:00,42.85,42.97,42.83,42.86,82600.0,42.8103,42.9302,42.7903,42.8203,82600.0
2004-05-18 14:00:00,42.86,43.19,42.85,43.12,108700.0,42.8203,43.15,42.8103,43.0801,108700.0
2004-05-18 14:30:00,43.1,43.1,42.92,42.94,109400.0,43.0601,43.0601,42.8803,42.9002,109400.0
2004-05-18 15:00:00,42.94,43.16,42.9,43.1,119300.0,42.9002,43.12,42.8603,43.0601,119300.0
2004-05-18 15:30:00,43.12,43.24,42.88,43.04,299800.0,43.0801,43.2,42.8403,43.0002,299800.0
2004-05-19 09:30:00,43.56,43.69,43.28,43.57,247000.0,43.5197,43.6496,43.2399,43.5297,247000.0
2004-05-19 10:00:00,43.58,43.78,43.56,43.75,120400.0,43.5397,43.7395,43.5197,43.7095,120400.0
2004-05-19 10:30:00,43.77,43.84,43.48,43.5,178900.0,43.7295,43.7994,43.4397,43.4597,178900.0
2004-05-19 11:00:00,43.49,43.81,43.49,43.71,283500.0,43.4497,43.7694,43.4497,43.6695,283500.0
2004-05-19 11:30:00,43.7,43.72,43.55,43.62,127100.0,43.6595,43.6795,43.5097,43.5796,127100.0
2004-05-19 12:00:00,43.63,43.95,43.61,43.9,105500.0,43.5896,43.9093,43.5696,43.8594,105500.0
2004-05-19 12:30:00,43.91,43.95,43.8,43.88,112800.0,43.8693,43.9093,43.7595,43.8394,112800.0
2004-05-19 13:00:00,43.89,44.02,43.85,43.98,167800.0,43.8494,43.9792,43.8094,43.9393,167800.0
2004-05-19 13:30:00,43.99,44.12,43.91,44.09,88000.0,43.9493,44.0792,43.8693,44.0492,88000.0
2004-05-19 14:00:00,44.09,44.13,43.89,43.89,220000.0,44.0492,44.0891,43.8494,43.8494,220000.0
2004-05-19 14:30:00,43.89,43.94,43.77,43.79,235500.0,43.8494,43.8993,43.7295,43.7495,235500.0
2004-05-19 15:00:00,43.78,43.97,43.54,43.71,328400.0,43.7395,43.9293,43.4997,43.6695,328400.0
2004-05-19 15:30:00,43.7,43.75,43.38,43.55,362600.0,43.6595,43.7095,43.3398,43.5097,362600.0
2004-05-20 09:30:00,43.94,44.56,43.73,44.32,342500.0,43.8993,44.5187,43.6895,44.279,342500.0
2004-05-20 10:00:00,44.32,44.5,44.07,44.29,248800.0,44.279,44.4588,44.0292,44.249,248800.0
2004-05-20 10:30:00,44.27,44.32,44.06,44.23,217800.0,44.229,44.279,44.0192,44.1891,217800.0
2004-05-20 11:00:00,44.24,44.32,43.93,44.12,155000.0,44.199,44.279,43.8893,44.0792,155000.0
2004-05-20 11:30:00,44.11,44.29,44.11,44.26,106400.0,44.0692,44.249,44.0692,44.219,106400.0
2004-05-20 12:00:00,44.28,44.28,43.95,43.95,216000.0,44.239,44.239,43.9093,43.9093,216000.0
2004-05-20 12:30:00,43.96,44.4,43.96,44.27,251400.0,43.9193,44.3589,43.9193,44.229,251400.0
2004-05-20 13:00:00,44.27,44.32,44.22,44.29,122000.0,44.229,44.279,44.1791,44.249,122000.0
2004-05-20 13:30:00,44.29,44.49,44.26,44.45,99700.0,44.249,44.4488,44.219,44.4088,99700.0
2004-05-20 14:00:00,44.46,44.5,44.35,44.49,145000.0,44.4188,44.4588,44.3089,44.4488,145000.0
2004-05-20 14:30:00,44.48,44.53,44.37,44.45,340300.0,44.4388,44.4888,44.3289,44.4088,340300.0
2004-05-20 15:00:00,44.43,44.69,44.31,44.63,246800.0,44.3889,44.6486,44.269,44.5887,246800.0
2004-05-20 15:30:00,44.64,44.7,44.39,44.46,277600.0,44.5987,44.6586,44.3489,44.4188,277600.0
2004-05-21 09:30:00,44.73,44.89,44.55,44.55,204500.0,44.6886,44.8484,44.5088,44.5088,204500.0
2004-05-21 10:00:00,44.55,44.64,44.27,44.38,234700.0,44.5088,44.5987,44.229,44.3389,234700.0
2004-05-21 10:30:00,44.37,44.52,44.33,44.44,119400.0,44.3289,44.4788,44.289,44.3989,119400.0
2004-05-21 11:00:00,44.43,44.5,44.34,44.43,108100.0,44.3889,44.4588,44.299,44.3889,108100.0
2004-05-21 11:30:00,44.43,44.67,44.42,44.61,99500.0,44.3889,44.6286,44.3789,44.5687,99500.0
2004-05-21 12:00:00,44.57,44.61,44.32,44.38,99600.0,44.5287,44.5687,44.279,44.3389,99600.0
2004-05-21 12:30:00,44.37,44.46,44.32,44.37,45600.0,44.3289,44.4188,44.279,44.3289,45600.0
2004-05-21 13:00:00,44.38,44.41,44.24,44.27,55800.0,44.3389,44.3689,44.199,44.229,55800.0
2004-05-21 13:30:00,44.26,44.27,43.87,43.92,137700.0,44.219,44.229,43.8294,43.8793,137700.0
2004-05-21 14:00:00,43.92,43.93,43.65,43.73,166700.0,43.8793,43.8893,43.6096,43.6895,166700.0
2004-05-21 14:30:00,43.72,43.95,43.69,43.93,184400.0,43.6795,43.9093,43.6496,43.8893,184400.0
2004-05-21 15:00:00,43.92,44.11,43.84,44.08,113100.0,43.8793,44.0692,43.7994,44.0392,113100.0
2004-05-21 15:30:00,44.08,44.41,43.89,44.32,359100.0,44.0392,44.3689,43.8494,44.279,359100.0
2004-05-24 09:30:00,44.6,44.9,44.45,44.62,296500.0,44.5587,44.8584,44.4088,44.5787,296500.0
2004-05-24 10:00:00,44.62,44.73,44.26,44.39,132200.0,44.5787,44.6886,44.219,44.3489,132200.0
2004-05-24 10:30:00,44.39,44.46,44.27,44.3,137600.0,44.3489,44.4188,44.229,44.259,137600.0
2004-05-24 11:00:00,44.3,44.32,43.82,43.96,151800.0,44.259,44.279,43.7794,43.9193,151800.0
2004-05-24 11:30:00,43.96,44.4,43.52,43.73,333000.0,43.9193,44.3589,43.4797,43.6895,333000.0
2004-05-24 12:00:00,43.72,43.79,43.52,43.63,138900.0,43.6795,43.7495,43.4797,43.5896,138900.0
2004-05-24 12:30:00,43.62,43.7,43.51,43.56,85500.0,43.5796,43.6595,43.4697,43.5197,85500.0
2004-05-24 13:00:00,43.57,43.79,43.56,43.66,86700.0,43.5297,43.7495,43.5197,43.6196,86700.0
2004-05-24 13:30:00,43.67,43.77,43.52,43.52,211800.0,43.6296,43.7295,43.4797,43.4797,211800.0
2004-05-24 14:00:00,43.53,43.57,43.32,43.33,225700.0,43.4897,43.5297,43.2799,43.2899,225700.0
2004-05-24 14:30:00,43.34,43.48,43.22,43.47,213600.0,43.2999,43.4397,43.18,43.4298,213600.0
2004-05-24 15:00:00,43.47,43.65,43.46,43.64,220700.0,43.4298,43.6096,43.4198,43.5996,220700.0
2004-05-24 15:30:00,43.63,43.76,43.55,43.55,345300.0,43.5896,43.7195,43.5097,43.5097,345300.0
2004-05-25 09:30:00,43.7,43.9,43.46,43.48,157400.0,43.6595,43.8594,43.4198,43.4397,157400.0
2004-05-25 10:00:00,43.49,43.59,43.16,43.44,194800.0,43.4497,43.5496,43.12,43.3998,194800.0
2004-05-25 10:30:00,43.44,43.52,43.26,43.27,134400.0,43.3998,43.4797,43.2199,43.2299,134400.0
2004-05-25 11:00:00,43.26,43.26,43.15,43.19,138600.0,43.2199,43.2199,43.1101,43.15,138600.0
2004-05-25 11:30:00,43.18,43.45,43.18,43.41,120400.0,43.14,43.4098,43.14,43.3698,120400.0
2004-05-25 12:00:00,43.41,43.82,43.32,43.71,166000.0,43.3698,43.7794,43.2799,43.6695,166000.0
2004-05-25 12:30:00,43.72,43.74,43.54,43.69,123800.0,43.6795,43.6995,43.4997,43.6496,123800.0
2004-05-25 13:00:00,43.68,43.78,43.61,43.69,217200.0,43.6396,43.7395,43.5696,43.6496,217200.0
2004-05-25 13:30:00,43.7,43.9,43.68,43.87,186200.0,43.6595,43.8594,43.6396,43.8294,186200.0
2004-05-25 14:00:00,43.87,44.18,43.85,44.0,252600.0,43.8294,44.1391,43.8094,43.9593,252600.0
2004-05-25 14:30:00,44.0,44.2,43.9,44.15,144700.0,43.9593,44.1591,43.8594,44.1091,144700.0
2004-05-25 15:00:00,44.15,44.55,44.1,44.53,125900.0,44.1091,44.5088,44.0592,44.4888,125900.0
2004-05-25 15:30:00,44.53,44.95,44.51,44.57,309100.0,44.4888,44.9084,44.4688,44.5287,309100.0
2004-05-26 09:30:00,44.58,44.64,44.3,44.52,211400.0,44.5387,44.5987,44.259,44.4788,211400.0
2004-05-26 10:00:00,44.52,44.67,44.42,44.52,125200.0,44.4788,44.6286,44.3789,44.4788,125200.0
2004-05-26 10:30:00,44.51,44.6,44.35,44.5,112900.0,44.4688,44.5587,44.3089,44.4588,112900.0
2004-05-26 11:00:00,44.49,44.5,44.31,44.36,109000.0,44.4488,44.4588,44.269,44.3189,109000.0
2004-05-26 11:30:00,44.36,44.47,44.28,44.37,118900.0,44.3189,44.4288,44.239,44.3289,118900.0
2004-05-26 12:00:00,44.35,44.48,44.3,44.38,62600.0,44.3089,44.4388,44.259,44.3389,62600.0
2004-05-26 12:30:00,44.37,44.55,44.37,44.45,48300.0,44.3289,44.5088,44.3289,44.4088,48300.0
2004-05-26 13:00:00,44.45,44.47,44.36,44.36,48900.0,44.4088,44.4288,44.3189,44.3189,48900.0
2004-05-26 13:30:00,44.37,44.46,44.21,44.21,92900.0,44.3289,44.4188,44.1691,44.1691,92900.0
2004-05-26 14:00:00,44.21,44.33,44.07,44.27,148600.0,44.1691,44.289,44.0292,44.229,148600.0
2004-05-26 14:30:00,44.24,44.34,44.2,44.23,107900.0,44.199,44.299,44.1591,44.1891,107900.0
2004-05-26 15:00:00,44.23,44.39,44.19,44.19,102300.0,44.1891,44.3489,44.1491,44.1491,102300.0
2004-05-26 15:30:00,44.19,44.31,44.12,44.2,414200.0,44.1491,44.269,44.0792,44.1591,414200.0
2004-05-27 09:30:00,43.95,44.54,43.95,44.15,261000.0,43.9093,44.4988,43.9093,44.1091,261000.0
2004-05-27 10:00:00,44.15,44.4,44.13,44.4,143200.0,44.1091,44.3589,44.0891,44.3589,143200.0
2004-05-27 10:30:00,44.4,44.47,44.34,44.47,67000.0,44.3589,44.4288,44.299,44.4288,67000.0
2004-05-27 11:00:00,44.47,44.5,44.21,44.33,112200.0,44.4288,44.4588,44.1691,44.289,112200.0
2004-05-27 11:30:00,44.33,44.37,44.28,44.28,102000.0,44.289,44.3289,44.239,44.239,102000.0
2004-05-27 12:00:00,44.27,44.27,44.03,44.15,87600.0,44.229,44.229,43.9892,44.1091,87600.0
2004-05-27 12:30:00,44.12,44.32,44.1,44.18,70500.0,44.0792,44.279,44.0592,44.1391,70500.0
2004-05-27 13:00:00,44.16,44.18,44.06,44.07,65200.0,44.1191,44.1391,44.0192,44.0292,65200.0
2004-05-27 13:30:00,44.07,44.33,44.06,44.29,79400.0,44.0292,44.289,44.0192,44.249,79400.0
2004-05-27 14:00:00,44.28,44.39,44.17,44.28,89500.0,44.239,44.3489,44.1291,44.239,89500.0
2004-05-27 14:30:00,44.28,44.5,44.27,44.5,90600.0,44.239,44.4588,44.229,44.4588,90600.0
2004-05-27 15:00:00,44.5,44.5,44.18,44.32,141000.0,44.4588,44.4588,44.1391,44.279,141000.0
2004-05-27 15:30:00,44.32,44.54,44.3,44.43,160800.0,44.279,44.4988,44.259,44.3889,160800.0
2004-05-28 09:30:00,44.64,44.66,44.11,44.11,126800.0,44.5987,44.6187,44.0692,44.0692,126800.0
2004-05-28 10:00:00,44.1,44.21,43.87,43.88,86300.0,44.0592,44.1691,43.8294,43.8394,86300.0
2004-05-28 10:30:00,43.92,44.09,43.92,43.99,60600.0,43.8793,44.0492,43.8793,43.9493,60600.0
2004-05-28 11:00:00,43.99,44.24,43.99,44.23,61500.0,43.9493,44.199,43.9493,44.1891,61500.0
2004-05-28 11:30:00,44.23,44.29,44.08,44.09,55700.0,44.1891,44.249,44.0392,44.0492,55700.0
2004-05-28 12:00:00,44.09,44.58,44.09,44.56,97900.0,44.0492,44.5387,44.0492,44.5187,97900.0
2004-05-28 12:30:00,44.55,44.57,44.25,44.26,55400.0,44.5088,44.5287,44.209,44.219,55400.0
2004-05-28 13:00:00,44.26,44.35,44.25,44.35,30800.0,44.219,44.3089,44.209,44.3089,30800.0
2004-05-28 13:30:00,44.36,44.44,44.32,44.41,59900.0,44.3189,44.3989,44.279,44.3689,59900.0
2004-05-28 14:00:00,44.42,44.56,44.42,44.5,47800.0,44.3789,44.5187,44.3789,44.4588,47800.0
2004-05-28 14:30:00,44.5,44.55,44.47,44.5,75800.0,44.4588,44.5088,44.4288,44.4588,75800.0
2004-05-28 15:00:00,44.5,44.58,44.42,44.5,65500.0,44.4588,44.5387,44.3789,44.4588,65500.0
2004-05-28 15:30:00,44.49,44.6,44.45,44.6,138100.0,44.4488,44.5587,44.4088,44.5587,138100.0
2004-06-01 09:30:00,44.13,44.58,43.99,44.55,213900.0,44.0891,44.5387,43.9493,44.5088,213900.0
2004-06-01 10:00:00,44.55,44.68,44.27,44.31,114600.0,44.5088,44.6386,44.229,44.269,114600.0
2004-06-01 10:30:00,44.3,44.5,44.23,44.33,74900.0,44.259,44.4588,44.1891,44.289,74900.0
2004-06-01 11:00:00,44.33,44.5,44.27,44.28,142900.0,44.289,44.4588,44.229,44.239,142900.0
2004-06-01 11:30:00,44.28,44.46,44.27,44.36,99800.0,44.239,44.4188,44.229,44.3189,99800.0
2004-06-01 12:00:00,44.37,44.65,44.37,44.59,161600.0,44.3289,44.6087,44.3289,44.5487,161600.0
2004-06-01 12:30:00,44.59,44.89,44.56,44.74,283400.0,44.5487,44.8484,44.5187,44.6986,283400.0
2004-06-01 13:00:00,44.72,44.87,44.67,44.7,55300.0,44.6786,44.8285,44.6286,44.6586,55300.0
2004-06-01 13:30:00,44.71,44.73,44.64,44.7,89000.0,44.6686,44.6886,44.5987,44.6586,89000.0
2004-06-01 14:00:00,44.7,44.74,44.6,44.65,146300.0,44.6586,44.6986,44.5587,44.6087,146300.0
2004-06-01 14:30:00,44.65,44.75,44.59,44.75,193200.0,44.6087,44.7086,44.5487,44.7086,193200.0
2004-06-01 15:00:00,44.74,44.9,44.63,44.87,184900.0,44.6986,44.8584,44.5887,44.8285,184900.0
2004-06-01 15:30:00,44.88,45.0,44.7,44.91,389900.0,44.8385,44.9583,44.6586,44.8684,389900.0
2004-06-02 09:30:00,45.1,45.95,44.92,45.01,351800.0,45.0582,45.9075,44.8784,44.9683,351800.0
2004-06-02 10:00:00,45.02,45.09,44.99,45.0,211700.0,44.9783,45.0483,44.9483,44.9583,211700.0
2004-06-02 10:30:00,45.0,45.12,44.98,45.07,181100.0,44.9583,45.0782,44.9384,45.0283,181100.0
2004-06-02 11:00:00,45.07,45.11,45.01,45.05,107300.0,45.0283,45.0682,44.9683,45.0083,107300.0
2004-06-02 11:30:00,45.02,45.34,45.0,45.19,222600.0,44.9783,45.298,44.9583,45.1482,222600.0
2004-06-02 12:00:00,45.21,45.48,44.4,45.37,159900.0,45.1681,45.4379,44.3589,45.328,159900.0
2004-06-02 12:30:00,45.37,45.47,45.18,45.21,164700.0,45.328,45.4279,45.1382,45.1681,164700.0
2004-06-02 13:00:00,45.2,45.42,45.19,45.38,154300.0,45.1582,45.378,45.1482,45.338,154300.0
2004-06-02 13:30:00,45.38,45.42,45.24,45.26,118300.0,45.338,45.378,45.1981,45.2181,118300.0
2004-06-02 14:00:00,45.26,45.45,45.2,45.42,164000.0,45.2181,45.4079,45.1582,45.378,164000.0
2004-06-02 14:30:00,45.41,45.5,45.32,45.41,144200.0,45.368,45.4579,45.278,45.368,144200.0
2004-06-02 15:00:00,45.43,45.48,45.33,45.35,168900.0,45.3879,45.4379,45.288,45.308,168900.0
2004-06-02 15:30:00,45.36,45.47,45.25,45.25,341500.0,45.318,45.4279,45.2081,45.2081,341500.0
2004-06-03 09:30:00,45.13,45.28,45.0,45.03,149600.0,45.0882,45.2381,44.9583,44.9883,149600.0
2004-06-03 10:00:00,45.03,45.04,44.78,44.86,146700.0,44.9883,44.9983,44.7385,44.8185,146700.0
2004-06-03 10:30:00,44.86,44.96,44.65,44.67,161100.0,44.8185,44.9184,44.6087,44.6286,161100.0
2004-06-03 11:00:00,44.67,44.87,44.65,44.81,89200.0,44.6286,44.8285,44.6087,44.7685,89200.0
2004-06-03 11:30:00,44.82,44.98,44.82,44.97,91800.0,44.7785,44.9384,44.7785,44.9284,91800.0
2004-06-03 12:00:00,44.97,45.23,44.96,45.2,96100.0,44.9284,45.1881,44.9184,45.1582,96100.0
2004-06-03 12:30:00,45.21,45.34,45.0,45.24,143700.0,45.1681,45.298,44.9583,45.1981,143700.0
2004-06-03 13:00:00,45.25,45.28,45.09,45.09,76400.0,45.2081,45.2381,45.0483,45.0483,76400.0
2004-06-03 13:30:00,45.09,45.14,45.0,45.11,95500.0,45.0483,45.0982,44.9583,45.0682,95500.0
2004-06-03 14:00:00,45.1,45.14,45.02,45.1,101800.0,45.0582,45.0982,44.9783,45.0582,101800.0
2004-06-03 14:30:00,45.1,45.17,45.07,45.16,89300.0,45.0582,45.1282,45.0283,45.1182,89300.0
2004-06-03 15:00:00,45.16,45.21,45.07,45.07,116800.0,45.1182,45.1681,45.0283,45.0283,116800.0
2004-06-03 15:30:00,45.07,45.16,44.9,44.9,268900.0,45.0283,45.1182,44.8584,44.8584,268900.0
2004-06-04 09:30:00,44.95,45.8,44.9,45.7,405300.0,44.9084,45.7576,44.8584,45.6577,405300.0
2004-06-04 10:00:00,45.71,45.74,45.41,45.65,165500.0,45.6677,45.6977,45.368,45.6077,165500.0
2004-06-04 10:30:00,45.65,45.72,45.59,45.6,126600.0,45.6077,45.6777,45.5478,45.5578,126600.0
2004-06-04 11:00:00,45.6,45.83,45.59,45.77,167700.0,45.5578,45.7876,45.5478,45.7276,167700.0
2004-06-04 11:30:00,45.77,45.87,45.67,45.81,96000.0,45.7276,45.8275,45.6277,45.7676,96000.0
2004-06-04 12:00:00,45.81,45.89,45.78,45.8,100100.0,45.7676,45.8475,45.7376,45.7576,100100.0
2004-06-04 12:30:00,45.8,46.0,45.8,45.97,189100.0,45.7576,45.9574,45.7576,45.9274,189100.0
2004-06-04 13:00:00,45.97,45.99,45.87,45.95,81200.0,45.9274,45.9474,45.8275,45.9075,81200.0
2004-06-04 13:30:00,45.95,45.95,45.75,45.79,99400.0,45.9075,45.9075,45.7076,45.7476,99400.0
2004-06-04 14:00:00,45.79,45.81,45.66,45.74,113000.0,45.7476,45.7676,45.6177,45.6977,113000.0
2004-06-04 14:30:00,45.74,45.9,45.7,45.75,88300.0,45.6977,45.8575,45.6577,45.7076,88300.0
2004-06-04 15:00:00,45.75,45.9,45.69,45.86,215600.0,45.7076,45.8575,45.6477,45.8175,215600.0
2004-06-04 15:30:00,45.87,45.9,45.44,45.44,296900.0,45.8275,45.8575,45.3979,45.3979,296900.0
2004-06-07 09:30:00,45.75,46.32,45.1,46.3,299500.0,45.7076,46.2771,45.0582,46.2571,299500.0
2004-06-07 10:00:00,46.3,46.65,45.2,46.63,278200.0,46.2571,46.6068,45.1582,46.5868,278200.0
2004-06-07 10:30:00,46.63,46.69,46.59,46.61,222200.0,46.5868,46.6468,46.5469,46.5668,222200.0
2004-06-07 11:00:00,46.61,47.07,46.61,46.95,517500.0,46.5668,47.0264,46.5668,46.9065,517500.0
2004-06-07 11:30:00,46.95,47.2,46.8,47.03,375400.0,46.9065,47.1563,46.7567,46.9865,375400.0
2004-06-07 12:00:00,47.02,47.04,46.92,46.98,159900.0,46.9765,46.9965,46.8766,46.9365,159900.0
2004-06-07 12:30:00,46.98,47.07,46.96,47.0,225100.0,46.9365,47.0264,46.9165,46.9565,225100.0
2004-06-07 13:00:00,46.99,47.1,46.93,47.08,192700.0,46.9465,47.0564,46.8866,47.0364,192700.0
2004-06-07 13:30:00,47.07,47.1,47.0,47.07,189400.0,47.0264,47.0564,46.9565,47.0264,189400.0
2004-06-07 14:00:00,47.06,47.17,47.01,47.13,135000.0,47.0164,47.1263,46.9665,47.0864,135000.0
2004-06-07 14:30:00,47.12,47.33,47.06,47.25,298700.0,47.0764,47.2862,47.0164,47.2063,298700.0
2004-06-07 15:00:00,47.26,47.36,47.15,47.22,339500.0,47.2162,47.3162,47.1063,47.1763,339500.0
2004-06-07 15:30:00,47.22,47.36,47.1,47.36,751600.0,47.1763,47.3162,47.0564,47.3162,751600.0
2004-06-08 09:30:00,46.9,46.99,46.6,46.85,593600.0,46.8566,46.9465,46.5569,46.8066,593600.0
2004-06-08 10:00:00,46.9,46.9,46.6,46.83,455200.0,46.8566,46.8566,46.5569,46.7866,455200.0
2004-06-08 10:30:00,46.81,46.86,46.7,46.77,308800.0,46.7667,46.8166,46.6568,46.7267,308800.0
2004-06-08 11:00:00,46.75,46.77,46.44,46.48,329400.0,46.7067,46.7267,46.397,46.437,329400.0
2004-06-08 11:30:00,46.46,46.55,46.41,46.55,189200.0,46.417,46.5069,46.367,46.5069,189200.0
2004-06-08 12:00:00,46.55,46.73,46.52,46.71,137100.0,46.5069,46.6867,46.4769,46.6668,137100.0
2004-06-08 12:30:00,46.71,46.88,46.64,46.88,219800.0,46.6668,46.8366,46.5968,46.8366,219800.0
2004-06-08 13:00:00,46.86,46.9,46.74,46.81,122000.0,46.8166,46.8566,46.6967,46.7667,122000.0
2004-06-08 13:30:00,46.81,47.04,46.78,46.99,408700.0,46.7667,46.9965,46.7367,46.9465,408700.0
2004-06-08 14:00:00,46.99,47.0,46.9,46.98,116300.0,46.9465,46.9565,46.8566,46.9365,116300.0
2004-06-08 14:30:00,46.99,47.07,46.88,47.03,242400.0,46.9465,47.0264,46.8366,46.9865,242400.0
2004-06-08 15:00:00,47.02,47.04,46.86,46.9,244500.0,46.9765,46.9965,46.8166,46.8566,244500.0
2004-06-08 15:30:00,46.9,47.15,46.86,47.15,456100.0,46.8566,47.1063,46.8166,47.1063,456100.0
2004-06-09 09:30:00,47.02,47.13,46.72,46.8,348800.0,46.9765,47.0864,46.6767,46.7567,348800.0
2004-06-09 10:00:00,46.8,46.87,46.61,46.73,137700.0,46.7567,46.8266,46.5668,46.6867,137700.0
2004-06-09 10:30:00,46.74,46.87,46.66,46.79,118400.0,46.6967,46.8266,46.6168,46.7467,118400.0
2004-06-09 11:00:00,46.79,46.82,46.65,46.65,52600.0,46.7467,46.7767,46.6068,46.6068,52600.0
2004-06-09 11:30:00,46.66,46.75,46.61,46.65,45300.0,46.6168,46.7067,46.5668,46.6068,45300.0
2004-06-09 12:00:00,46.65,46.68,46.53,46.58,65100.0,46.6068,46.6368,46.4869,46.5369,65100.0
2004-06-09 12:30:00,46.59,46.59,46.46,46.5,75600.0,46.5469,46.5469,46.417,46.457,75600.0
2004-06-09 13:00:00,46.5,46.78,46.37,46.4,83500.0,46.457,46.7367,46.3271,46.357,83500.0
2004-06-09 13:30:00,46.4,46.5,46.03,46.04,121000.0,46.357,46.457,45.9874,45.9974,121000.0
2004-06-09 14:00:00,46.04,46.29,45.97,46.24,302100.0,45.9974,46.2471,45.9274,46.1972,302100.0
2004-06-09 14:30:00,46.25,46.4,46.19,46.22,248300.0,46.2072,46.357,46.1472,46.1772,248300.0
2004-06-09 15:00:00,46.22,46.23,45.96,46.12,283600.0,46.1772,46.1872,45.9175,46.0773,283600.0
2004-06-09 15:30:00,46.12,46.18,45.87,45.88,391300.0,46.0773,46.1372,45.8275,45.8375,391300.0
2004-06-10 09:30:00,46.05,46.21,45.99,46.12,203700.0,46.0074,46.1672,45.9474,46.0773,203700.0
2004-06-10 10:00:00,46.12,46.44,46.12,46.33,207200.0,46.0773,46.397,46.0773,46.2871,207200.0
2004-06-10 10:30:00,46.32,46.36,46.05,46.16,96800.0,46.2771,46.3171,46.0074,46.1173,96800.0
2004-06-10 11:00:00,46.16,46.2,45.9,46.01,179800.0,46.1173,46.1572,45.8575,45.9674,179800.0
2004-06-10 11:30:00,46.01,46.1,45.86,45.92,73200.0,45.9674,46.0573,45.8175,45.8775,73200.0
2004-06-10 12:00:00,45.94,45.96,45.73,45.74,54900.0,45.8975,45.9175,45.6877,45.6977,54900.0
2004-06-10 12:30:00,45.75,45.84,45.74,45.76,59500.0,45.7076,45.7976,45.6977,45.7176,59500.0
2004-06-10 13:00:00,45.74,45.78,45.73,45.78,46500.0,45.6977,45.7376,45.6877,45.7376,46500.0
2004-06-10 13:30:00,45.78,45.78,45.73,45.77,56200.0,45.7376,45.7376,45.6877,45.7276,56200.0
2004-06-10 14:00:00,45.77,45.86,45.77,45.81,71000.0,45.7276,45.8175,45.7276,45.7676,71000.0
2004-06-10 14:30:00,45.82,45.88,45.76,45.81,148500.0,45.7776,45.8375,45.7176,45.7676,148500.0
2004-06-10 15:00:00,45.81,45.81,45.71,45.8,142200.0,45.7676,45.7676,45.6677,45.7576,142200.0
2004-06-10 15:30:00,45.8,45.93,45.78,45.84,242100.0,45.7576,45.8875,45.7376,45.7976,242100.0
2004-06-14 09:30:00,45.89,46.13,45.75,45.99,267500.0,45.8475,46.0873,45.7076,45.9474,267500.0
2004-06-14 10:00:00,45.98,46.04,45.34,45.68,217000.0,45.9374,45.9974,45.298,45.6377,217000.0
2004-06-14 10:30:00,45.69,45.75,45.51,45.65,137000.0,45.6477,45.7076,45.4679,45.6077,137000.0
2004-06-14 11:00:00,45.66,45.79,45.6,45.73,70600.0,45.6177,45.7476,45.5578,45.6877,70600.0
2004-06-14 11:30:00,45.73,45.85,45.69,45.69,143100.0,45.6877,45.8076,45.6477,45.6477,143100.0
2004-06-14 12:00:00,45.69,45.73,45.53,45.6,132600.0,45.6477,45.6877,45.4878,45.5578,132600.0
2004-06-14 12:30:00,45.61,45.62,45.51,45.58,95400.0,45.5678,45.5778,45.4679,45.5378,95400.0
2004-06-14 13:00:00,45.56,45.64,45.53,45.54,37200.0,45.5178,45.5977,45.4878,45.4978,37200.0
2004-06-14 13:30:00,45.53,45.58,45.5,45.52,42200.0,45.4878,45.5378,45.4579,45.4779,42200.0
2004-06-14 14:00:00,45.51,45.53,45.4,45.46,86700.0,45.4679,45.4878,45.358,45.4179,86700.0
2004-06-14 14:30:00,45.44,45.44,45.14,45.29,180600.0,45.3979,45.3979,45.0982,45.2481,180600.0
2004-06-14 15:00:00,45.29,45.29,44.94,45.01,1740600.0,45.2481,45.2481,44.8984,44.9683,1740600.0
2004-06-14 15:30:00,45.02,45.34,45.01,45.27,349800.0,44.9783,45.298,44.9683,45.2281,349800.0
2004-06-15 09:30:00,45.61,46.12,45.55,45.88,321800.0,45.5678,46.0773,45.5078,45.8375,321800.0
2004-06-15 10:00:00,45.86,46.19,45.82,45.94,257400.0,45.8175,46.1472,45.7776,45.8975,257400.0
2004-06-15 10:30:00,45.95,45.97,45.79,45.85,161700.0,45.9075,45.9274,45.7476,45.8076,161700.0
2004-06-15 11:00:00,45.84,46.07,45.84,45.85,143200.0,45.7976,46.0273,45.7976,45.8076,143200.0
2004-06-15 11:30:00,45.85,45.97,45.7,45.82,104800.0,45.8076,45.9274,45.6577,45.7776,104800.0
2004-06-15 12:00:00,45.81,45.89,45.8,45.88,61600.0,45.7676,45.8475,45.7576,45.8375,61600.0
2004-06-15 12:30:00,45.88,46.02,45.87,45.95,138100.0,45.8375,45.9774,45.8275,45.9075,138100.0
2004-06-15 13:00:00,45.95,46.01,45.85,45.86,118000.0,45.9075,45.9674,45.8076,45.8175,118000.0
2004-06-15 13:30:00,45.85,45.88,45.81,45.82,66500.0,45.8076,45.8375,45.7676,45.7776,66500.0
2004-06-15 14:00:00,45.81,45.89,45.73,45.75,83600.0,45.7676,45.8475,45.6877,45.7076,83600.0
2004-06-15 14:30:00,45.74,45.85,45.7,45.71,76300.0,45.6977,45.8076,45.6577,45.6677,76300.0
2004-06-15 15:00:00,45.72,45.84,45.59,45.76,151700.0,45.6777,45.7976,45.5478,45.7176,151700.0
2004-06-15 15:30:00,45.77,45.83,45.6,45.73,283100.0,45.7276,45.7876,45.5578,45.6877,283100.0
2004-06-16 09:30:00,44.75,44.95,44.23,44.86,883300.0,44.7086,44.9084,44.1891,44.8185,883300.0
2004-06-16 10:00:00,44.84,45.1,44.55,44.92,568700.0,44.7985,45.0582,44.5088,44.8784,568700.0
2004-06-16 10:30:00,44.91,45.15,44.89,45.04,411400.0,44.8684,45.1082,44.8484,44.9983,411400.0
2004-06-16 11:00:00,45.04,45.05,44.65,44.73,413400.0,44.9983,45.0083,44.6087,44.6886,413400.0
2004-06-16 11:30:00,44.79,44.8,44.48,44.6,274500.0,44.7485,44.7585,44.4388,44.5587,274500.0
2004-06-16 12:00:00,44.6,44.69,44.53,44.58,138000.0,44.5587,44.6486,44.4888,44.5387,138000.0
2004-06-16 12:30:00,44.57,44.58,44.31,44.4,153500.0,44.5287,44.5387,44.269,44.3589,153500.0
2004-06-16 13:00:00,44.39,44.4,44.14,44.17,347400.0,44.3489,44.3589,44.0991,44.1291,347400.0
2004-06-16 13:30:00,44.17,44.38,44.16,44.37,145800.0,44.1291,44.3389,44.1191,44.3289,145800.0
2004-06-16 14:00:00,44.37,44.46,44.36,44.41,225200.0,44.3289,44.4188,44.3189,44.3689,225200.0
2004-06-16 14:30:00,44.43,44.5,44.33,44.39,193100.0,44.3889,44.4588,44.289,44.3489,193100.0
2004-06-16 15:00:00,44.4,44.52,44.39,44.48,298800.0,44.3589,44.4788,44.3489,44.4388,298800.0
2004-06-16 15:30:00,44.48,44.65,44.41,44.65,338100.0,44.4388,44.6087,44.3689,44.6087,338100.0
2004-06-17 09:30:00,44.71,44.95,44.22,44.26,397500.0,44.6686,44.9084,44.1791,44.219,397500.0
2004-06-17 10:00:00,44.3,44.45,44.19,44.31,248000.0,44.259,44.4088,44.1491,44.269,248000.0
2004-06-17 10:30:00,44.33,44.5,44.28,44.39,134200.0,44.289,44.4588,44.239,44.3489,134200.0
2004-06-17 11:00:00,44.37,44.42,44.36,44.4,100900.0,44.3289,44.3789,44.3189,44.3589,100900.0
2004-06-17 11:30:00,44.4,44.79,44.34,44.73,192800.0,44.3589,44.7485,44.299,44.6886,192800.0
2004-06-17 12:00:00,44.72,44.73,44.29,44.48,189500.0,44.6786,44.6886,44.249,44.4388,189500.0
2004-06-17 12:30:00,44.48,44.51,44.33,44.34,119600.0,44.4388,44.4688,44.289,44.299,119600.0
2004-06-17 13:00:00,44.34,44.6,44.32,44.6,80500.0,44.299,44.5587,44.279,44.5587,80500.0
2004-06-17 13:30:00,44.59,44.6,44.4,44.47,82500.0,44.5487,44.5587,44.3589,44.4288,82500.0
2004-06-17 14:00:00,44.47,44.6,44.42,44.46,351700.0,44.4288,44.5587,44.3789,44.4188,351700.0
2004-06-17 14:30:00,44.46,44.46,44.2,44.32,151700.0,44.4188,44.4188,44.1591,44.279,151700.0
2004-06-17 15:00:00,44.32,44.48,44.31,44.31,159700.0,44.279,44.4388,44.269,44.269,159700.0
2004-06-17 15:30:00,44.32,44.58,44.32,44.56,358600.0,44.279,44.5387,44.279,44.5187,358600.0
2004-06-18 09:30:00,43.9,44.4,43.75,43.95,944500.0,43.8594,44.3589,43.7095,43.9093,944500.0
2004-06-18 10:00:00,43.98,44.21,43.66,43.81,693900.0,43.9393,44.1691,43.6196,43.7694,693900.0
2004-06-18 10:30:00,43.8,43.83,43.35,43.49,608700.0,43.7595,43.7894,43.3099,43.4497,608700.0
2004-06-18 11:00:00,43.5,43.82,43.5,43.75,328300.0,43.4597,43.7794,43.4597,43.7095,328300.0
2004-06-18 11:30:00,43.75,43.89,43.65,43.72,188000.0,43.7095,43.8494,43.6096,43.6795,188000.0
2004-06-18 12:00:00,43.72,43.92,43.64,43.73,138400.0,43.6795,43.8793,43.5996,43.6895,138400.0
2004-06-18 12:30:00,43.75,43.8,43.62,43.63,151200.0,43.7095,43.7595,43.5796,43.5896,151200.0
2004-06-18 13:00:00,43.64,43.74,43.52,43.52,167900.0,43.5996,43.6995,43.4797,43.4797,167900.0
2004-06-18 13:30:00,43.52,43.53,43.42,43.42,170500.0,43.4797,43.4897,43.3798,43.3798,170500.0
2004-06-18 14:00:00,43.42,43.42,42.94,43.12,456600.0,43.3798,43.3798,42.9002,43.0801,456600.0
2004-06-18 14:30:00,43.12,43.17,42.78,42.84,268200.0,43.0801,43.13,42.7404,42.8003,268200.0
2004-06-18 15:00:00,42.84,43.05,42.5,42.59,356900.0,42.8003,43.0101,42.4607,42.5506,356900.0
2004-06-18 15:30:00,42.59,42.93,42.58,42.63,611400.0,42.5506,42.8903,42.5406,42.5905,611400.0
2004-06-21 09:30:00,42.86,43.08,42.52,42.88,537300.0,42.8203,43.0401,42.4806,42.8403,537300.0
2004-06-21 10:00:00,42.88,43.03,42.78,43.02,193900.0,42.8403,42.9902,42.7404,42.9802,193900.0
2004-06-21 10:30:00,43.02,43.36,43.0,43.3,301000.0,42.9802,43.3199,42.9602,43.2599,301000.0
2004-06-21 11:00:00,43.32,43.52,43.27,43.48,161500.0,43.2799,43.4797,43.2299,43.4397,161500.0
2004-06-21 11:30:00,43.48,43.57,43.37,43.54,203200.0,43.4397,43.5297,43.3298,43.4997,203200.0
2004-06-21 12:00:00,43.54,43.6,43.5,43.5,130000.0,43.4997,43.5596,43.4597,43.4597,130000.0
2004-06-21 12:30:00,43.5,43.62,43.45,43.58,181800.0,43.4597,43.5796,43.4098,43.5397,181800.0
2004-06-21 13:00:00,43.58,43.82,43.58,43.72,135800.0,43.5397,43.7794,43.5397,43.6795,135800.0
2004-06-21 13:30:00,43.71,43.84,43.63,43.76,244800.0,43.6695,43.7994,43.5896,43.7195,244800.0
2004-06-21 14:00:00,43.76,43.8,43.7,43.74,150300.0,43.7195,43.7595,43.6595,43.6995,150300.0
2004-06-21 14:30:00,43.73,43.75,43.45,43.51,254600.0,43.6895,43.7095,43.4098,43.4697,254600.0
2004-06-21 15:00:00,43.52,43.76,43.48,43.6,339200.0,43.4797,43.7195,43.4397,43.5596,339200.0
2004-06-21 15:30:00,43.63,43.69,43.25,43.5,748200.0,43.5896,43.6496,43.21,43.4597,748200.0
2004-06-22 09:30:00,43.6,43.7,43.33,43.57,299200.0,43.5596,43.6595,43.2899,43.5297,299200.0
2004-06-22 10:00:00,43.58,43.82,43.58,43.73,371800.0,43.5397,43.7794,43.5397,43.6895,371800.0
2004-06-22 10:30:00,43.72,43.72,43.56,43.63,138400.0,43.6795,43.6795,43.5197,43.5896,138400.0
2004-06-22 11:00:00,43.62,43.65,43.48,43.52,173700.0,43.5796,43.6096,43.4397,43.4797,173700.0
2004-06-22 11:30:00,43.53,43.57,43.49,43.52,61600.0,43.4897,43.5297,43.4497,43.4797,61600.0
2004-06-22 12:00:00,43.52,43.57,43.49,43.51,68900.0,43.4797,43.5297,43.4497,43.4697,68900.0
2004-06-22 12:30:00,43.51,43.57,43.5,43.52,67200.0,43.4697,43.5297,43.4597,43.4797,67200.0
2004-06-22 13:00:00,43.51,43.54,43.37,43.43,150300.0,43.4697,43.4997,43.3298,43.3898,150300.0
2004-06-22 13:30:00,43.43,43.55,43.41,43.55,106300.0,43.3898,43.5097,43.3698,43.5097,106300.0
2004-06-22 14:00:00,43.53,43.9,43.52,43.85,144300.0,43.4897,43.8594,43.4797,43.8094,144300.0
2004-06-22 14:30:00,43.85,44.02,43.81,43.99,345800.0,43.8094,43.9792,43.7694,43.9493,345800.0
2004-06-22 15:00:00,43.98,44.05,43.93,44.01,150100.0,43.9393,44.0092,43.8893,43.9693,150100.0
2004-06-22 15:30:00,44.02,44.06,43.82,44.06,347500.0,43.9792,44.0192,43.7794,44.0192,347500.0
2004-06-23 09:30:00,44.0,44.01,43.7,43.83,159300.0,43.9593,43.9693,43.6595,43.7894,159300.0
2004-06-23 10:00:00,43.85,43.94,43.69,43.88,121100.0,43.8094,43.8993,43.6496,43.8394,121100.0
2004-06-23 10:30:00,43.87,43.92,43.76,43.87,87300.0,43.8294,43.8793,43.7195,43.8294,87300.0
2004-06-23 11:00:00,43.86,43.88,43.76,43.85,69200.0,43.8194,43.8394,43.7195,43.8094,69200.0
2004-06-23 11:30:00,43.84,44.06,43.84,44.04,92000.0,43.7994,44.0192,43.7994,43.9992,92000.0
2004-06-23 12:00:00,44.05,44.14,44.02,44.06,109600.0,44.0092,44.0991,43.9792,44.0192,109600.0
2004-06-23 12:30:00,44.08,44.14,44.05,44.14,55700.0,44.0392,44.0991,44.0092,44.0991,55700.0
2004-06-23 13:00:00,44.14,44.25,44.01,44.05,160400.0,44.0991,44.209,43.9693,44.0092,160400.0
2004-06-23 13:30:00,44.06,44.06,43.92,43.97,72900.0,44.0192,44.0192,43.8793,43.9293,72900.0
2004-06-23 14:00:00,43.98,44.16,43.95,44.0,65200.0,43.9393,44.1191,43.9093,43.9593,65200.0
2004-06-23 14:30:00,43.99,44.16,43.91,44.09,98200.0,43.9493,44.1191,43.8693,44.0492,98200.0
2004-06-23 15:00:00,44.1,44.26,44.09,44.23,172000.0,44.0592,44.219,44.0492,44.1891,172000.0
2004-06-23 15:30:00,44.24,44.44,44.24,44.4,276000.0,44.199,44.3989,44.199,44.3589,276000.0
2004-06-24 09:30:00,44.15,44.48,44.08,44.28,328800.0,44.1091,44.4388,44.0392,44.239,328800.0
2004-06-24 10:00:00,44.27,44.37,44.14,44.19,265300.0,44.229,44.3289,44.0991,44.1491,265300.0
2004-06-24 10:30:00,44.21,44.26,44.18,44.21,191200.0,44.1691,44.219,44.1391,44.1691,191200.0
2004-06-24 11:00:00,44.2,44.3,44.19,44.3,157700.0,44.1591,44.259,44.1491,44.259,157700.0
2004-06-24 11:30:00,44.3,44.5,44.25,44.3,151900.0,44.259,44.4588,44.209,44.259,151900.0
2004-06-24 12:00:00,44.31,44.35,44.27,44.35,79700.0,44.269,44.3089,44.229,44.3089,79700.0
2004-06-24 12:30:00,44.35,44.4,44.3,44.3,56700.0,44.3089,44.3589,44.259,44.259,56700.0
2004-06-24 13:00:00,44.29,44.43,44.29,44.41,124300.0,44.249,44.3889,44.249,44.3689,124300.0
2004-06-24 13:30:00,44.41,44.41,44.25,44.26,133300.0,44.3689,44.3689,44.209,44.219,133300.0
2004-06-24 14:00:00,44.25,44.3,43.97,43.99,165100.0,44.209,44.259,43.9293,43.9493,165100.0
2004-06-24 14:30:00,43.99,44.16,43.89,43.9,139900.0,43.9493,44.1191,43.8494,43.8594,139900.0
2004-06-24 15:00:00,43.9,43.99,43.74,43.88,169100.0,43.8594,43.9493,43.6995,43.8394,169100.0
2004-06-24 15:30:00,43.88,43.9,43.71,43.81,303300.0,43.8394,43.8594,43.6695,43.7694,303300.0
2004-06-25 09:30:00,43.79,44.31,43.79,44.2,161000.0,43.7617,44.2814,43.7617,44.1715,161000.0
2004-06-25 10:00:00,44.18,44.41,44.0,44.37,143100.0,44.1515,44.3813,43.9716,44.3413,143100.0
2004-06-25 10:30:00,44.37,44.49,44.35,44.35,151700.0,44.3413,44.4613,44.3214,44.3214,151700.0
2004-06-25 11:00:00,44.36,44.5,44.35,44.5,83900.0,44.3314,44.4713,44.3214,44.4713,83900.0
2004-06-25 11:30:00,44.5,44.56,44.45,44.52,95000.0,44.4713,44.5312,44.4213,44.4913,95000.0
2004-06-25 12:00:00,44.53,44.56,44.44,44.5,102900.0,44.5012,44.5312,44.4113,44.4713,102900.0
2004-06-25 12:30:00,44.51,44.56,44.45,44.53,77500.0,44.4813,44.5312,44.4213,44.5012,77500.0
2004-06-25 13:00:00,44.52,44.57,44.47,44.49,74900.0,44.4913,44.5412,44.4413,44.4613,74900.0
2004-06-25 13:30:00,44.48,44.54,44.39,44.41,185000.0,44.4513,44.5112,44.3613,44.3813,185000.0
2004-06-25 14:00:00,44.41,44.55,44.35,44.39,208700.0,44.3813,44.5212,44.3214,44.3613,208700.0
2004-06-25 14:30:00,44.38,44.41,44.3,44.3,115500.0,44.3513,44.3813,44.2714,44.2714,115500.0
2004-06-25 15:00:00,44.3,44.39,44.08,44.15,175500.0,44.2714,44.3613,44.0515,44.1215,175500.0
2004-06-25 15:30:00,44.14,44.36,44.12,44.35,252900.0,44.1115,44.3314,44.0915,44.3214,252900.0
2004-06-28 09:30:00,44.43,44.7,44.31,44.53,182300.0,44.4013,44.6711,44.2814,44.5012,182300.0
2004-06-28 10:00:00,44.53,44.83,44.52,44.59,156900.0,44.5012,44.8011,44.4913,44.5612,156900.0
2004-06-28 10:30:00,44.58,44.88,44.5,44.78,125100.0,44.5512,44.851,44.4713,44.7511,125100.0
2004-06-28 11:00:00,44.81,44.89,44.78,44.85,75200.0,44.7811,44.861,44.7511,44.821,75200.0
2004-06-28 11:30:00,44.84,44.99,44.75,44.95,82100.0,44.811,44.9609,44.7211,44.921,82100.0
2004-06-28 12:00:00,44.95,45.0,44.88,44.94,104300.0,44.921,44.9709,44.851,44.911,104300.0
2004-06-28 12:30:00,44.94,45.08,44.89,45.02,96000.0,44.911,45.0509,44.861,44.9909,96000.0
2004-06-28 13:00:00,45.01,45.24,45.01,45.09,152800.0,44.9809,45.2108,44.9809,45.0609,152800.0
2004-06-28 13:30:00,45.09,45.25,45.0,45.06,166700.0,45.0609,45.2208,44.9709,45.0309,166700.0
2004-06-28 14:00:00,45.06,45.14,44.93,44.95,153500.0,45.0309,45.1109,44.901,44.921,153500.0
2004-06-28 14:30:00,44.93,44.93,44.64,44.8,204100.0,44.901,44.901,44.6112,44.7711,204100.0
2004-06-28 15:00:00,44.8,44.86,44.66,44.85,161700.0,44.7711,44.831,44.6312,44.821,161700.0
2004-06-28 15:30:00,44.84,44.9,44.5,44.77,261900.0,44.811,44.871,44.4713,44.7411,261900.0
2004-06-29 09:30:00,44.77,45.2,44.69,45.13,200600.0,44.7411,45.1708,44.6611,45.1009,200600.0
2004-06-29 10:00:00,45.14,45.35,45.13,45.35,144000.0,45.1109,45.3207,45.1009,45.3207,144000.0
2004-06-29 10:30:00,45.35,45.36,45.11,45.2,131600.0,45.3207,45.3307,45.0809,45.1708,131600.0
2004-06-29 11:00:00,45.2,45.38,45.2,45.29,213000.0,45.1708,45.3507,45.1708,45.2608,213000.0
2004-06-29 11:30:00,45.3,45.37,45.25,45.28,115100.0,45.2707,45.3407,45.2208,45.2508,115100.0
2004-06-29 12:00:00,45.27,45.41,45.25,45.27,138500.0,45.2408,45.3807,45.2208,45.2408,138500.0
2004-06-29 12:30:00,45.27,45.3,45.21,45.28,72100.0,45.2408,45.2707,45.1808,45.2508,72100.0
2004-06-29 13:00:00,45.28,45.39,45.26,45.37,79800.0,45.2508,45.3607,45.2308,45.3407,79800.0
2004-06-29 13:30:00,45.36,45.36,45.3,45.31,153600.0,45.3307,45.3307,45.2707,45.2807,153600.0
2004-06-29 14:00:00,45.31,45.5,45.3,45.41,132900.0,45.2807,45.4706,45.2707,45.3807,132900.0
2004-06-29 14:30:00,45.42,45.54,45.35,45.52,220500.0,45.3907,45.5106,45.3207,45.4906,220500.0
2004-06-29 15:00:00,45.51,45.55,45.4,45.55,118800.0,45.4806,45.5206,45.3707,45.5206,118800.0
2004-06-29 15:30:00,45.56,45.62,45.48,45.5,331100.0,45.5306,45.5905,45.4506,45.4706,331100.0
2004-06-30 09:30:00,45.4,45.85,45.32,45.76,247300.0,45.3707,45.8204,45.2907,45.7305,247300.0
2004-06-30 10:00:00,45.75,45.88,45.71,45.78,115700.0,45.7205,45.8504,45.6805,45.7504,115700.0
2004-06-30 10:30:00,45.78,45.92,45.77,45.81,99400.0,45.7504,45.8903,45.7404,45.7804,99400.0
2004-06-30 11:00:00,45.81,45.84,45.8,45.82,59300.0,45.7804,45.8104,45.7704,45.7904,59300.0
2004-06-30 11:30:00,45.82,45.86,45.78,45.85,141000.0,45.7904,45.8304,45.7504,45.8204,141000.0
2004-06-30 12:00:00,45.85,45.96,45.84,45.94,83400.0,45.8204,45.9303,45.8104,45.9103,83400.0
2004-06-30 12:30:00,45.94,46.04,45.94,46.04,178800.0,45.9103,46.0103,45.9103,46.0103,178800.0
2004-06-30 13:00:00,46.03,46.36,46.03,46.34,224800.0,46.0003,46.3301,46.0003,46.3101,224800.0
2004-06-30 13:30:00,46.35,46.35,46.06,46.1,97200.0,46.3201,46.3201,46.0303,46.0702,97200.0
2004-06-30 14:00:00,46.11,46.43,46.02,46.24,211500.0,46.0802,46.4,45.9903,46.2101,211500.0
2004-06-30 14:30:00,46.22,46.34,46.1,46.3,256300.0,46.1902,46.3101,46.0702,46.2701,256300.0
2004-06-30 15:00:00,46.29,46.51,46.14,46.51,243200.0,46.2601,46.48,46.1102,46.48,243200.0
2004-06-30 15:30:00,46.49,46.79,46.19,46.57,827200.0,46.46,46.7598,46.1602,46.5399,827200.0
2004-07-01 09:30:00,46.57,46.7,45.94,46.16,364200.0,46.5399,46.6698,45.9103,46.1302,364200.0
2004-07-01 10:00:00,46.15,46.29,46.0,46.05,177200.0,46.1202,46.2601,45.9703,46.0203,177200.0
2004-07-01 10:30:00,46.06,46.34,46.06,46.21,148000.0,46.0303,46.3101,46.0303,46.1802,148000.0
2004-07-01 11:00:00,46.21,46.21,45.85,46.01,203200.0,46.1802,46.1802,45.8204,45.9803,203200.0
2004-07-01 11:30:00,46.01,46.11,45.91,46.0,191700.0,45.9803,46.0802,45.8804,45.9703,191700.0
2004-07-01 12:00:00,45.98,46.18,45.88,46.01,141500.0,45.9503,46.1502,45.8504,45.9803,141500.0
2004-07-01 12:30:00,46.01,46.06,45.97,45.97,113700.0,45.9803,46.0303,45.9403,45.9403,113700.0
2004-07-01 13:00:00,45.96,46.0,45.89,45.95,264700.0,45.9303,45.9703,45.8604,45.9203,264700.0
2004-07-01 13:30:00,45.95,45.99,45.84,45.85,343800.0,45.9203,45.9603,45.8104,45.8204,343800.0
2004-07-01 14:00:00,45.84,46.03,45.84,46.01,132100.0,45.8104,46.0003,45.8104,45.9803,132100.0
2004-07-01 14:30:00,46.01,46.09,45.91,46.03,230700.0,45.9803,46.0602,45.8804,46.0003,230700.0
2004-07-01 15:00:00,46.03,46.17,45.91,46.11,185600.0,46.0003,46.1402,45.8804,46.0802,185600.0
2004-07-01 15:30:00,46.11,46.24,45.89,45.89,304000.0,46.0802,46.2101,45.8604,45.8604,304000.0
2004-07-02 09:30:00,45.72,46.13,45.4,45.67,299300.0,45.6905,46.1002,45.3707,45.6405,299300.0
2004-07-02 10:00:00,45.59,45.95,45.58,45.76,190900.0,45.5606,45.9203,45.5506,45.7305,190900.0
2004-07-02 10:30:00,45.75,45.77,45.16,45.23,243900.0,45.7205,45.7404,45.1308,45.2008,243900.0
2004-07-02 11:00:00,45.24,45.32,45.03,45.05,128800.0,45.2108,45.2907,45.0009,45.0209,128800.0
2004-07-02 11:30:00,45.05,45.21,44.88,44.97,129100.0,45.0209,45.1808,44.851,44.941,129100.0
2004-07-02 12:00:00,44.97,45.12,44.64,44.75,161900.0,44.941,45.0909,44.6112,44.7211,161900.0
2004-07-02 12:30:00,44.74,44.77,44.68,44.77,63700.0,44.7111,44.7411,44.6511,44.7411,63700.0
2004-07-02 13:00:00,44.78,44.87,44.77,44.87,57600.0,44.7511,44.841,44.7411,44.841,57600.0
2004-07-02 13:30:00,44.87,45.06,44.85,45.03,69100.0,44.841,45.0309,44.821,45.0009,69100.0
2004-07-02 14:00:00,45.03,45.06,45.0,45.02,77800.0,45.0009,45.0309,44.9709,44.9909,77800.0
2004-07-02 14:30:00,45.02,45.03,44.96,44.98,85700.0,44.9909,45.0009,44.931,44.951,85700.0
2004-07-02 15:00:00,44.99,45.19,44.94,45.11,139200.0,44.9609,45.1608,44.911,45.0809,139200.0
2004-07-02 15:30:00,45.11,45.33,44.98,45.08,642600.0,45.0809,45.3007,44.951,45.0509,642600.0
2004-07-06 09:30:00,44.81,45.17,44.72,44.95,266300.0,44.7811,45.1408,44.6911,44.921,266300.0
2004-07-06 10:00:00,44.94,45.0,44.71,44.92,169400.0,44.911,44.9709,44.6811,44.891,169400.0
2004-07-06 10:30:00,44.92,44.95,44.4,44.45,198200.0,44.891,44.921,44.3713,44.4213,198200.0
2004-07-06 11:00:00,44.44,44.6,44.2,44.37,194800.0,44.4113,44.5712,44.1715,44.3413,194800.0
2004-07-06 11:30:00,44.36,44.45,44.28,44.44,108000.0,44.3314,44.4213,44.2514,44.4113,108000.0
2004-07-06 12:00:00,44.43,44.59,44.34,44.57,73500.0,44.4013,44.5612,44.3114,44.5412,73500.0
2004-07-06 12:30:00,44.56,44.6,44.48,44.59,67300.0,44.5312,44.5712,44.4513,44.5612,67300.0
2004-07-06 13:00:00,44.59,44.64,44.56,44.63,52400.0,44.5612,44.6112,44.5312,44.6012,52400.0
2004-07-06 13:30:00,44.63,44.64,44.52,44.52,50600.0,44.6012,44.6112,44.4913,44.4913,50600.0
2004-07-06 14:00:00,44.52,44.53,44.21,44.21,145700.0,44.4913,44.5012,44.1815,44.1815,145700.0
2004-07-06 14:30:00,44.2,44.34,44.12,44.19,132300.0,44.1715,44.3114,44.0915,44.1615,132300.0
2004-07-06 15:00:00,44.19,44.45,44.18,44.43,121200.0,44.1615,44.4213,44.1515,44.4013,121200.0
2004-07-06 15:30:00,44.43,44.59,44.25,44.26,283800.0,44.4013,44.5612,44.2214,44.2314,283800.0
2004-07-07 09:30:00,44.21,45.0,44.14,44.82,228700.0,44.1815,44.9709,44.1115,44.7911,228700.0
2004-07-07 10:00:00,44.81,45.09,44.8,45.03,200700.0,44.7811,45.0609,44.7711,45.0009,200700.0
2004-07-07 10:30:00,45.02,45.1,44.92,45.03,195300.0,44.9909,45.0709,44.891,45.0009,195300.0
2004-07-07 11:00:00,45.03,45.1,44.96,45.04,503900.0,45.0009,45.0709,44.931,45.0109,503900.0
2004-07-07 11:30:00,45.03,45.05,44.96,44.98,282200.0,45.0009,45.0209,44.931,44.951,282200.0
2004-07-07 12:00:00,44.98,45.0,44.65,44.65,146600.0,44.951,44.9709,44.6212,44.6212,146600.0
2004-07-07 12:30:00,44.66,44.72,44.63,44.68,100900.0,44.6312,44.6911,44.6012,44.6511,100900.0
2004-07-07 13:00:00,44.69,44.88,44.55,44.88,109200.0,44.6611,44.851,44.5212,44.851,109200.0
2004-07-07 13:30:00,44.89,44.97,44.88,44.93,77600.0,44.861,44.941,44.851,44.901,77600.0
2004-07-07 14:00:00,44.91,45.0,44.9,44.99,53000.0,44.881,44.9709,44.871,44.9609,53000.0
2004-07-07 14:30:00,44.99,45.1,44.64,45.02,192700.0,44.9609,45.0709,44.6112,44.9909,192700.0
2004-07-07 15:00:00,45.02,45.2,45.0,45.07,391900.0,44.9909,45.1708,44.9709,45.0409,391900.0
2004-07-07 15:30:00,45.07,45.4,44.9,45.3,773500.0,45.0409,45.3707,44.871,45.2707,773500.0
2004-07-08 09:30:00,44.99,45.2,44.53,44.58,464500.0,44.9609,45.1708,44.5012,44.5512,464500.0
2004-07-08 10:00:00,44.58,44.78,44.2,44.24,300100.0,44.5512,44.7511,44.1715,44.2114,300100.0
2004-07-08 10:30:00,44.25,44.27,44.07,44.17,255700.0,44.2214,44.2414,44.0415,44.1415,255700.0
2004-07-08 11:00:00,44.16,44.48,44.1,44.47,194700.0,44.1315,44.4513,44.0715,44.4413,194700.0
2004-07-08 11:30:00,44.49,44.55,44.18,44.18,184000.0,44.4613,44.5212,44.1515,44.1515,184000.0
2004-07-08 12:00:00,44.18,44.2,43.88,43.96,172400.0,44.1515,44.1715,43.8517,43.9316,172400.0
2004-07-08 12:30:00,43.98,44.0,43.8,43.82,122000.0,43.9516,43.9716,43.7717,43.7917,122000.0
2004-07-08 13:00:00,43.84,43.85,43.52,43.56,221400.0,43.8117,43.8217,43.4919,43.5319,221400.0
2004-07-08 13:30:00,43.57,44.0,43.26,43.26,260500.0,43.5419,43.9716,43.2321,43.2321,260500.0
2004-07-08 14:00:00,43.27,43.3,42.9,43.07,353900.0,43.2421,43.272,42.8723,43.0422,353900.0
2004-07-08 14:30:00,43.07,43.41,43.01,43.37,299300.0,43.0422,43.382,42.9822,43.342,299300.0
2004-07-08 15:00:00,43.39,43.63,43.34,43.52,459700.0,43.362,43.6018,43.312,43.4919,459700.0
2004-07-08 15:30:00,43.52,43.62,43.23,43.4,618300.0,43.4919,43.5918,43.2021,43.372,618300.0
2004-07-09 09:30:00,43.88,44.12,43.74,43.97,290400.0,43.8517,44.0915,43.7118,43.9416,290400.0
2004-07-09 10:00:00,43.97,44.12,43.88,44.11,192100.0,43.9416,44.0915,43.8517,44.0815,192100.0
2004-07-09 10:30:00,44.11,44.22,43.89,44.09,143100.0,44.0815,44.1914,43.8617,44.0615,143100.0
2004-07-09 11:00:00,44.07,44.37,44.07,44.32,119300.0,44.0415,44.3413,44.0415,44.2914,119300.0
2004-07-09 11:30:00,44.33,44.35,44.0,44.11,107100.0,44.3014,44.3214,43.9716,44.0815,107100.0
2004-07-09 12:00:00,44.13,44.13,44.0,44.06,83200.0,44.1015,44.1015,43.9716,44.0315,83200.0
2004-07-09 12:30:00,44.06,44.31,44.04,44.22,91100.0,44.0315,44.2814,44.0116,44.1914,91100.0
2004-07-09 13:00:00,44.23,44.35,44.16,44.22,73300.0,44.2014,44.3214,44.1315,44.1914,73300.0
2004-07-09 13:30:00,44.22,44.25,44.04,44.16,116100.0,44.1914,44.2214,44.0116,44.1315,116100.0
2004-07-09 14:00:00,44.16,44.19,44.0,44.14,136100.0,44.1315,44.1615,43.9716,44.1115,136100.0
2004-07-09 14:30:00,44.15,44.17,44.05,44.11,162400.0,44.1215,44.1415,44.0216,44.0815,162400.0
2004-07-09 15:00:00,44.11,44.4,44.1,44.33,292500.0,44.0815,44.3713,44.0715,44.3014,292500.0
2004-07-09 15:30:00,44.33,44.44,44.1,44.28,323600.0,44.3014,44.4113,44.0715,44.2514,323600.0
2004-07-12 09:30:00,44.24,44.24,43.75,43.78,271400.0,44.2114,44.2114,43.7217,43.7517,271400.0
2004-07-12 10:00:00,43.81,43.81,43.37,43.45,398300.0,43.7817,43.7817,43.342,43.4219,398300.0
2004-07-12 10:30:00,43.45,44.15,43.43,43.85,346000.0,43.4219,44.1215,43.402,43.8217,346000.0
2004-07-12 11:00:00,43.84,43.98,43.63,43.69,211800.0,43.8117,43.9516,43.6018,43.6618,211800.0
2004-07-12 11:30:00,43.69,43.82,43.62,43.76,175700.0,43.6618,43.7917,43.5918,43.7317,175700.0
2004-07-12 12:00:00,43.79,43.91,43.76,43.86,172900.0,43.7617,43.8816,43.7317,43.8317,172900.0
2004-07-12 12:30:00,43.84,43.91,43.8,43.84,97000.0,43.8117,43.8816,43.7717,43.8117,97000.0
2004-07-12 13:00:00,43.83,43.83,43.63,43.63,87900.0,43.8017,43.8017,43.6018,43.6018,87900.0
2004-07-12 13:30:00,43.62,43.7,43.55,43.65,137500.0,43.5918,43.6718,43.5219,43.6218,137500.0
2004-07-12 14:00:00,43.64,43.85,43.6,43.7,349600.0,43.6118,43.8217,43.5718,43.6718,349600.0
2004-07-12 14:30:00,43.7,43.89,43.69,43.79,292100.0,43.6718,43.8617,43.6618,43.7617,292100.0
2004-07-12 15:00:00,43.82,43.99,43.71,43.96,130900.0,43.7917,43.9616,43.6818,43.9316,130900.0
2004-07-12 15:30:00,43.96,44.02,43.85,43.89,160500.0,43.9316,43.9916,43.8217,43.8617,160500.0
2004-07-13 09:30:00,43.93,44.32,43.8,43.95,172900.0,43.9016,44.2914,43.7717,43.9216,172900.0
2004-07-13 10:00:00,43.94,44.0,43.8,43.88,209100.0,43.9116,43.9716,43.7717,43.8517,209100.0
2004-07-13 10:30:00,43.88,43.9,43.72,43.84,96700.0,43.8517,43.8717,43.6918,43.8117,96700.0
2004-07-13 11:00:00,43.84,43.84,43.63,43.78,86500.0,43.8117,43.8117,43.6018,43.7517,86500.0
2004-07-13 11:30:00,43.78,43.82,43.66,43.78,75400.0,43.7517,43.7917,43.6318,43.7517,75400.0
2004-07-13 12:00:00,43.8,43.83,43.75,43.82,42600.0,43.7717,43.8017,43.7217,43.7917,42600.0
2004-07-13 12:30:00,43.82,44.0,43.81,43.98,75700.0,43.7917,43.9716,43.7817,43.9516,75700.0
2004-07-13 13:00:00,43.98,43.99,43.81,43.84,76100.0,43.9516,43.9616,43.7817,43.8117,76100.0
2004-07-13 13:30:00,43.85,43.95,43.72,43.94,96700.0,43.8217,43.9216,43.6918,43.9116,96700.0
2004-07-13 14:00:00,43.93,44.02,43.88,43.91,131500.0,43.9016,43.9916,43.8517,43.8816,131500.0
2004-07-13 14:30:00,43.91,43.91,43.69,43.69,203800.0,43.8816,43.8816,43.6618,43.6618,203800.0
2004-07-13 15:00:00,43.7,43.8,43.6,43.72,138600.0,43.6718,43.7717,43.5718,43.6918,138600.0
2004-07-13 15:30:00,43.72,43.91,43.68,43.74,218600.0,43.6918,43.8816,43.6518,43.7118,218600.0
2004-07-14 09:30:00,43.39,43.95,42.85,43.39,540000.0,43.362,43.9216,42.8223,43.362,540000.0
2004-07-14 10:00:00,43.39,43.83,43.23,43.76,325800.0,43.362,43.8017,43.2021,43.7317,325800.0
2004-07-14 10:30:00,43.75,44.2,43.61,44.12,251900.0,43.7217,44.1715,43.5818,44.0915,251900.0
2004-07-14 11:00:00,44.12,44.14,43.9,44.07,118600.0,44.0915,44.1115,43.8717,44.0415,118600.0
2004-07-14 11:30:00,44.08,44.41,43.77,44.17,229700.0,44.0515,44.3813,43.7417,44.1415,229700.0
2004-07-14 12:00:00,44.18,44.36,44.16,44.32,126300.0,44.1515,44.3314,44.1315,44.2914,126300.0
2004-07-14 12:30:00,44.31,44.31,43.73,43.88,138400.0,44.2814,44.2814,43.7018,43.8517,138400.0
2004-07-14 13:00:00,43.88,43.92,43.6,43.64,125700.0,43.8517,43.8916,43.5718,43.6118,125700.0
2004-07-14 13:30:00,43.64,43.84,43.64,43.74,60900.0,43.6118,43.8117,43.6118,43.7118,60900.0
2004-07-14 14:00:00,43.74,43.74,43.52,43.52,87700.0,43.7118,43.7118,43.4919,43.4919,87700.0
2004-07-14 14:30:00,43.51,43.55,43.37,43.41,136100.0,43.4819,43.5219,43.342,43.382,136100.0
2004-07-14 15:00:00,43.42,43.47,43.22,43.23,339200.0,43.392,43.4419,43.1921,43.2021,339200.0
2004-07-14 15:30:00,43.25,43.37,43.13,43.3,372300.0,43.2221,43.342,43.1021,43.272,372300.0
2004-07-15 09:30:00,43.5,43.78,43.5,43.6,171000.0,43.4719,43.7517,43.4719,43.5718,171000.0
2004-07-15 10:00:00,43.62,43.86,43.45,43.86,231100.0,43.5918,43.8317,43.4219,43.8317,231100.0
2004-07-15 10:30:00,43.87,43.95,43.59,43.63,98300.0,43.8417,43.9216,43.5619,43.6018,98300.0
2004-07-15 11:00:00,43.62,43.62,43.5,43.51,131100.0,43.5918,43.5918,43.4719,43.4819,131100.0
2004-07-15 11:30:00,43.51,43.6,43.41,43.48,289800.0,43.4819,43.5718,43.382,43.4519,289800.0
2004-07-15 12:00:00,43.48,43.73,43.48,43.73,262500.0,43.4519,43.7018,43.4519,43.7018,262500.0
2004-07-15 12:30:00,43.72,44.01,43.64,43.88,120800.0,43.6918,43.9816,43.6118,43.8517,120800.0
2004-07-15 13:00:00,43.87,43.87,43.6,43.64,74100.0,43.8417,43.8417,43.5718,43.6118,74100.0
2004-07-15 13:30:00,43.64,43.7,43.48,43.67,136200.0,43.6118,43.6718,43.4519,43.6418,136200.0
2004-07-15 14:00:00,43.68,43.68,43.48,43.59,75300.0,43.6518,43.6518,43.4519,43.5619,75300.0
2004-07-15 14:30:00,43.59,43.63,43.52,43.53,92700.0,43.5619,43.6018,43.4919,43.5019,92700.0
2004-07-15 15:00:00,43.54,43.63,43.49,43.52,97500.0,43.5119,43.6018,43.4619,43.4919,97500.0
2004-07-15 15:30:00,43.51,43.54,43.33,43.44,232900.0,43.4819,43.5119,43.302,43.4119,232900.0
2004-07-16 09:30:00,43.8,44.69,43.57,43.7,266800.0,43.7717,44.6611,43.5419,43.6718,266800.0
2004-07-16 10:00:00,43.7,43.8,43.42,43.48,229700.0,43.6718,43.7717,43.392,43.4519,229700.0
2004-07-16 10:30:00,43.48,43.48,43.09,43.09,269300.0,43.4519,43.4519,43.0622,43.0622,269300.0
2004-07-16 11:00:00,43.09,43.24,42.86,43.13,181600.0,43.0622,43.2121,42.8323,43.1021,181600.0
2004-07-16 11:30:00,43.14,43.2,43.05,43.13,91600.0,43.1121,43.1721,43.0222,43.1021,91600.0
2004-07-16 12:00:00,43.13,43.16,43.04,43.13,73600.0,43.1021,43.1321,43.0122,43.1021,73600.0
2004-07-16 12:30:00,43.13,43.31,43.13,43.29,77200.0,43.1021,43.282,43.1021,43.262,77200.0
2004-07-16 13:00:00,43.29,43.57,43.21,43.56,142600.0,43.262,43.5419,43.1821,43.5319,142600.0
2004-07-16 13:30:00,43.56,43.82,43.49,43.5,453700.0,43.5319,43.7917,43.4619,43.4719,453700.0
2004-07-16 14:00:00,43.49,43.55,43.35,43.38,150400.0,43.4619,43.5219,43.322,43.352,150400.0
2004-07-16 14:30:00,43.38,43.53,43.34,43.48,200700.0,43.352,43.5019,43.312,43.4519,200700.0
2004-07-16 15:00:00,43.48,43.63,43.43,43.47,151600.0,43.4519,43.6018,43.402,43.4419,151600.0
2004-07-16 15:30:00,43.47,43.48,43.18,43.25,242300.0,43.4419,43.4519,43.1521,43.2221,242300.0
2004-07-19 09:30:00,43.35,43.71,43.28,43.71,158200.0,43.322,43.6818,43.2521,43.6818,158200.0
2004-07-19 10:00:00,43.71,43.83,43.59,43.62,161900.0,43.6818,43.8017,43.5619,43.5918,161900.0
2004-07-19 10:30:00,43.64,43.71,43.5,43.55,118700.0,43.6118,43.6818,43.4719,43.5219,118700.0
2004-07-19 11:00:00,43.54,43.6,43.2,43.2,223500.0,43.5119,43.5718,43.1721,43.1721,223500.0
2004-07-19 11:30:00,43.23,43.24,42.87,42.88,162500.0,43.2021,43.2121,42.8423,42.8523,162500.0
2004-07-19 12:00:00,42.87,42.87,42.68,42.78,132300.0,42.8423,42.8423,42.6524,42.7524,132300.0
2004-07-19 12:30:00,42.78,42.9,42.64,42.89,82000.0,42.7524,42.8723,42.6125,42.8623,82000.0
2004-07-19 13:00:00,42.89,42.9,42.64,42.64,140900.0,42.8623,42.8723,42.6125,42.6125,140900.0
2004-07-19 13:30:00,42.65,42.67,42.25,42.28,243700.0,42.6225,42.6424,42.2227,42.2527,243700.0
2004-07-19 14:00:00,42.26,42.61,42.24,42.53,294800.0,42.2327,42.5825,42.2127,42.5025,294800.0
2004-07-19 14:30:00,42.53,42.68,42.48,42.51,222000.0,42.5025,42.6524,42.4526,42.4826,222000.0
2004-07-19 15:00:00,42.49,42.55,42.26,42.38,252100.0,42.4626,42.5225,42.2327,42.3526,252100.0
2004-07-19 15:30:00,42.37,42.39,42.21,42.22,382300.0,42.3426,42.3626,42.1827,42.1927,382300.0
2004-07-20 09:30:00,42.21,42.35,42.09,42.17,363800.0,42.1827,42.3227,42.0628,42.1428,363800.0
2004-07-20 10:00:00,42.15,42.25,42.1,42.1,222200.0,42.1228,42.2227,42.0728,42.0728,222200.0
2004-07-20 10:30:00,42.1,42.11,41.77,41.82,396200.0,42.0728,42.0828,41.743,41.793,396200.0
2004-07-20 11:00:00,41.82,42.16,41.81,42.09,206600.0,41.793,42.1328,41.783,42.0628,206600.0
2004-07-20 11:30:00,42.09,42.31,42.04,42.04,134000.0,42.0628,42.2827,42.0129,42.0129,134000.0
2004-07-20 12:00:00,42.04,42.06,41.85,42.0,213700.0,42.0129,42.0328,41.823,41.9729,213700.0
2004-07-20 12:30:00,42.0,42.2,41.97,42.16,155000.0,41.9729,42.1728,41.9429,42.1328,155000.0
2004-07-20 13:00:00,42.15,42.16,41.93,42.01,95400.0,42.1228,42.1328,41.9029,41.9829,95400.0
2004-07-20 13:30:00,42.01,42.16,42.0,42.13,130100.0,41.9829,42.1328,41.9729,42.1028,130100.0
2004-07-20 14:00:00,42.12,42.24,42.01,42.09,222800.0,42.0928,42.2127,41.9829,42.0628,222800.0
2004-07-20 14:30:00,42.09,42.12,41.77,41.91,390700.0,42.0628,42.0928,41.743,41.8829,390700.0
2004-07-20 15:00:00,41.93,42.1,41.88,42.01,231000.0,41.9029,42.0728,41.853,41.9829,231000.0
2004-07-20 15:30:00,42.02,42.36,42.02,42.36,331700.0,41.9929,42.3326,41.9929,42.3326,331700.0
2004-07-21 09:30:00,42.5,42.57,42.04,42.05,381200.0,42.4726,42.5425,42.0129,42.0228,381200.0
2004-07-21 10:00:00,42.07,43.4,42.05,42.39,197800.0,42.0428,43.372,42.0228,42.3626,197800.0
2004-07-21 10:30:00,42.39,42.39,42.05,42.05,126900.0,42.3626,42.3626,42.0228,42.0228,126900.0
2004-07-21 11:00:00,42.05,42.07,41.69,41.8,221500.0,42.0228,42.0428,41.6631,41.773,221500.0
2004-07-21 11:30:00,41.75,42.0,41.71,41.81,106600.0,41.723,41.9729,41.6831,41.783,106600.0
2004-07-21 12:00:00,41.78,41.83,41.58,41.69,214700.0,41.753,41.803,41.5532,41.6631,214700.0
2004-07-21 12:30:00,41.69,41.7,41.52,41.52,191200.0,41.6631,41.6731,41.4932,41.4932,191200.0
2004-07-21 13:00:00,41.52,41.58,41.27,41.35,162500.0,41.4932,41.5532,41.2434,41.3233,162500.0
2004-07-21 13:30:00,41.34,41.45,41.34,41.41,108800.0,41.3133,41.4232,41.3133,41.3833,108800.0
2004-07-21 14:00:00,41.4,41.48,41.34,41.34,112700.0,41.3733,41.4532,41.3133,41.3133,112700.0
2004-07-21 14:30:00,41.35,41.48,41.28,41.29,92000.0,41.3233,41.4532,41.2533,41.2633,92000.0
2004-07-21 15:00:00,41.29,41.32,40.96,40.97,282300.0,41.2633,41.2933,40.9336,40.9435,282300.0
2004-07-21 15:30:00,40.97,41.11,40.88,41.03,394200.0,40.9435,41.0835,40.8536,41.0035,394200.0
2004-07-22 09:30:00,41.09,41.24,40.7,40.89,495700.0,41.0635,41.2134,40.6737,40.8636,495700.0
2004-07-22 10:00:00,40.88,40.94,40.42,40.53,363900.0,40.8536,40.9136,40.3939,40.5038,363900.0
2004-07-22 10:30:00,40.53,40.71,40.34,40.37,176700.0,40.5038,40.6837,40.314,40.3439,176700.0
2004-07-22 11:00:00,40.39,40.55,40.05,40.12,226800.0,40.3639,40.5238,40.0241,40.0941,226800.0
2004-07-22 11:30:00,40.12,40.19,39.99,40.14,172500.0,40.0941,40.164,39.9642,40.1141,172500.0
2004-07-22 12:00:00,40.13,40.36,40.07,40.34,184500.0,40.1041,40.3339,40.0441,40.314,184500.0
2004-07-22 12:30:00,40.34,40.43,40.2,40.25,212700.0,40.314,40.4039,40.174,40.224,212700.0
2004-07-22 13:00:00,40.23,40.55,40.18,40.35,107500.0,40.204,40.5238,40.1541,40.3239,107500.0
2004-07-22 13:30:00,40.41,40.41,40.35,40.35,13100.0,40.3839,40.3839,40.3239,40.3239,13100.0
2004-07-22 14:00:00,40.35,40.67,40.35,40.63,205300.0,40.3239,40.6437,40.3239,40.6038,205300.0
2004-07-22 14:30:00,40.63,40.76,40.44,40.55,288300.0,40.6038,40.7337,40.4139,40.5238,288300.0
2004-07-22 15:00:00,40.55,40.85,40.49,40.74,179000.0,40.5238,40.8236,40.4639,40.7137,179000.0
2004-07-22 15:30:00,40.74,40.85,40.56,40.76,336900.0,40.7137,40.8236,40.5338,40.7337,336900.0
2004-07-23 09:30:00,40.65,40.65,40.1,40.25,145700.0,40.6238,40.6238,40.0741,40.224,145700.0
2004-07-23 10:00:00,40.26,40.3,40.03,40.12,123000.0,40.234,40.274,40.0042,40.0941,123000.0
2004-07-23 10:30:00,40.11,40.5,40.08,40.37,117900.0,40.0841,40.4738,40.0541,40.3439,117900.0
2004-07-23 11:00:00,40.37,40.4,40.11,40.12,97000.0,40.3439,40.3739,40.0841,40.0941,97000.0
2004-07-23 11:30:00,40.11,40.13,39.98,40.02,89200.0,40.0841,40.1041,39.9542,39.9942,89200.0
2004-07-23 12:00:00,40.02,40.03,39.89,39.95,148700.0,39.9942,40.0042,39.8642,39.9242,148700.0
2004-07-23 12:30:00,39.95,39.99,39.88,39.94,66200.0,39.9242,39.9642,39.8542,39.9142,66200.0
2004-07-23 13:00:00,39.96,40.05,39.93,40.05,36800.0,39.9342,40.0241,39.9042,40.0241,36800.0
2004-07-23 13:30:00,40.06,40.2,40.06,40.18,45800.0,40.0341,40.174,40.0341,40.1541,45800.0
2004-07-23 14:00:00,40.18,40.2,40.01,40.13,76800.0,40.1541,40.174,39.9842,40.1041,76800.0
2004-07-23 14:30:00,40.13,40.16,39.94,40.12,59300.0,40.1041,40.1341,39.9142,40.0941,59300.0
2004-07-23 15:00:00,40.11,40.36,40.02,40.35,175800.0,40.0841,40.3339,39.9942,40.3239,175800.0
2004-07-23 15:30:00,40.35,40.44,40.18,40.33,322600.0,40.3239,40.4139,40.1541,40.304,322600.0
2004-07-26 09:30:00,40.4,40.81,40.33,40.61,180500.0,40.3739,40.7836,40.304,40.5838,180500.0
2004-07-26 10:00:00,40.63,40.78,40.48,40.6,163300.0,40.6038,40.7537,40.4539,40.5738,163300.0
2004-07-26 10:30:00,40.59,40.68,40.33,40.33,157700.0,40.5638,40.6537,40.304,40.304,157700.0
2004-07-26 11:00:00,40.35,40.35,39.76,39.83,321400.0,40.3239,40.3239,39.7343,39.8043,321400.0
2004-07-26 11:30:00,39.83,39.9,39.73,39.75,258900.0,39.8043,39.8742,39.7043,39.7243,258900.0
2004-07-26 12:00:00,39.76,39.8,39.52,39.54,164200.0,39.7343,39.7743,39.4945,39.5145,164200.0
2004-07-26 12:30:00,39.54,39.68,39.4,39.46,172900.0,39.5145,39.6544,39.3746,39.4345,172900.0
2004-07-26 13:00:00,39.46,39.61,39.4,39.54,180000.0,39.4345,39.5844,39.3746,39.5145,180000.0
2004-07-26 13:30:00,39.55,39.64,39.33,39.41,175000.0,39.5245,39.6144,39.3046,39.3846,175000.0
2004-07-26 14:00:00,39.43,39.88,39.32,39.79,192600.0,39.4045,39.8542,39.2946,39.7643,192600.0
2004-07-26 14:30:00,39.8,39.81,39.4,39.5,140000.0,39.7743,39.7843,39.3746,39.4745,140000.0
2004-07-26 15:00:00,39.5,39.67,39.44,39.5,200800.0,39.4745,39.6444,39.4145,39.4745,200800.0
2004-07-26 15:30:00,39.5,39.75,39.43,39.69,290900.0,39.4745,39.7243,39.4045,39.6644,290900.0
2004-07-27 09:30:00,39.75,40.17,39.58,40.03,164200.0,39.7243,40.1441,39.5544,40.0042,164200.0
2004-07-27 10:00:00,40.02,40.15,39.94,39.97,168500.0,39.9942,40.1241,39.9142,39.9442,168500.0
2004-07-27 10:30:00,39.97,40.0,39.78,39.81,134800.0,39.9442,39.9742,39.7543,39.7843,134800.0
2004-07-27 11:00:00,39.81,40.0,39.77,39.95,80400.0,39.7843,39.9742,39.7443,39.9242,80400.0
2004-07-27 11:30:00,39.94,40.02,39.9,39.98,111200.0,39.9142,39.9942,39.8742,39.9542,111200.0
2004-07-27 12:00:00,39.98,40.07,39.93,39.96,109200.0,39.9542,40.0441,39.9042,39.9342,109200.0
2004-07-27 12:30:00,39.96,40.11,39.85,39.96,122200.0,39.9342,40.0841,39.8243,39.9342,122200.0
2004-07-27 13:00:00,39.99,40.01,39.86,39.99,81000.0,39.9642,39.9842,39.8343,39.9642,81000.0
2004-07-27 13:30:00,40.0,40.01,39.88,39.98,71100.0,39.9742,39.9842,39.8542,39.9542,71100.0
2004-07-27 14:00:00,40.0,40.26,39.88,40.24,111500.0,39.9742,40.234,39.8542,40.214,111500.0
2004-07-27 14:30:00,40.24,40.25,40.14,40.23,104200.0,40.214,40.224,40.1141,40.204,104200.0
2004-07-27 15:00:00,40.23,40.5,40.23,40.29,142100.0,40.204,40.4738,40.204,40.264,142100.0
2004-07-27 15:30:00,40.29,40.48,40.21,40.31,238500.0,40.264,40.4539,40.184,40.284,238500.0
2004-07-28 09:30:00,39.96,40.8,39.91,40.78,439500.0,39.9342,40.7737,39.8842,40.7537,439500.0
2004-07-28 10:00:00,40.79,40.81,40.42,40.51,324100.0,40.7637,40.7836,40.3939,40.4838,324100.0
2004-07-28 10:30:00,40.51,40.52,40.0,40.04,196200.0,40.4838,40.4938,39.9742,40.0141,196200.0
2004-07-28 11:00:00,40.03,40.43,39.99,40.27,144800.0,40.0042,40.4039,39.9642,40.244,144800.0
2004-07-28 11:30:00,40.27,40.27,39.99,40.06,116000.0,40.244,40.244,39.9642,40.0341,116000.0
2004-07-28 12:00:00,40.1,40.1,39.72,39.8,154800.0,40.0741,40.0741,39.6944,39.7743,154800.0
2004-07-28 12:30:00,39.8,39.84,39.68,39.77,103000.0,39.7743,39.8143,39.6544,39.7443,103000.0
2004-07-28 13:00:00,39.73,39.98,39.64,39.83,70000.0,39.7043,39.9542,39.6144,39.8043,70000.0
2004-07-28 13:30:00,39.84,39.87,39.73,39.74,39500.0,39.8143,39.8443,39.7043,39.7143,39500.0
2004-07-28 14:00:00,39.8,39.99,39.72,39.92,78400.0,39.7743,39.9642,39.6944,39.8942,78400.0
2004-07-28 14:30:00,39.93,40.27,39.9,40.27,117900.0,39.9042,40.244,39.8742,40.244,117900.0
2004-07-28 15:00:00,40.27,40.5,40.09,40.45,166800.0,40.244,40.4738,40.0641,40.4239,166800.0
2004-07-28 15:30:00,40.45,40.75,40.39,40.43,289800.0,40.4239,40.7237,40.3639,40.4039,289800.0
2004-07-29 09:30:00,40.71,41.42,40.65,41.21,251800.0,40.6837,41.3933,40.6238,41.1834,251800.0
2004-07-29 10:00:00,41.21,41.27,40.85,40.98,162300.0,41.1834,41.2434,40.8236,40.9535,162300.0
2004-07-29 10:30:00,40.98,41.06,40.8,40.98,147200.0,40.9535,41.0335,40.7737,40.9535,147200.0
2004-07-29 11:00:00,41.0,41.0,40.75,40.76,193500.0,40.9735,40.9735,40.7237,40.7337,193500.0
2004-07-29 11:30:00,40.75,40.85,40.65,40.67,131800.0,40.7237,40.8236,40.6238,40.6437,131800.0
2004-07-29 12:00:00,40.67,41.04,40.6,41.03,120300.0,40.6437,41.0135,40.5738,41.0035,120300.0
2004-07-29 12:30:00,41.04,41.19,41.01,41.03,110900.0,41.0135,41.1634,40.9835,41.0035,110900.0
2004-07-29 13:00:00,41.05,41.16,40.94,41.08,333400.0,41.0235,41.1334,40.9136,41.0535,333400.0
2004-07-29 13:30:00,41.08,41.16,41.01,41.12,130000.0,41.0535,41.1334,40.9835,41.0934,130000.0
2004-07-29 14:00:00,41.12,41.13,40.87,41.05,248700.0,41.0934,41.1034,40.8436,41.0235,248700.0
2004-07-29 14:30:00,41.02,41.23,40.95,41.19,128000.0,40.9935,41.2034,40.9236,41.1634,128000.0
2004-07-29 15:00:00,41.19,41.36,41.15,41.26,176000.0,41.1634,41.3333,41.1234,41.2334,176000.0
2004-07-29 15:30:00,41.27,41.47,41.25,41.46,451000.0,41.2434,41.4432,41.2234,41.4332,451000.0
2004-07-30 09:30:00,41.3,41.73,41.1,41.14,260700.0,41.2733,41.7031,41.0735,41.1134,260700.0
2004-07-30 10:00:00,41.14,41.86,41.13,41.79,219400.0,41.1134,41.833,41.1034,41.763,219400.0
2004-07-30 10:30:00,41.78,42.21,41.78,42.03,236700.0,41.753,42.1827,41.753,42.0029,236700.0
2004-07-30 11:00:00,42.03,42.19,42.0,42.04,123000.0,42.0029,42.1628,41.9729,42.0129,123000.0
2004-07-30 11:30:00,42.04,42.22,42.04,42.21,180300.0,42.0129,42.1927,42.0129,42.1827,180300.0
2004-07-30 12:00:00,42.22,42.44,42.22,42.44,131300.0,42.1927,42.4126,42.1927,42.4126,131300.0
2004-07-30 12:30:00,42.44,42.48,42.4,42.45,89200.0,42.4126,42.4526,42.3726,42.4226,89200.0
2004-07-30 13:00:00,42.45,42.5,42.41,42.48,107500.0,42.4226,42.4726,42.3826,42.4526,107500.0
2004-07-30 13:30:00,42.47,42.47,42.23,42.26,127000.0,42.4426,42.4426,42.2027,42.2327,127000.0
2004-07-30 14:00:00,42.27,42.44,42.26,42.41,127500.0,42.2427,42.4126,42.2327,42.3826,127500.0
2004-07-30 14:30:00,42.42,42.49,42.19,42.24,210000.0,42.3926,42.4626,42.1628,42.2127,210000.0
2004-07-30 15:00:00,42.26,42.35,42.17,42.2,205100.0,42.2327,42.3227,42.1428,42.1728,205100.0
2004-07-30 15:30:00,42.19,42.31,42.14,42.19,244000.0,42.1628,42.2827,42.1128,42.1628,244000.0
2004-08-02 09:30:00,41.95,42.0,41.23,41.65,335900.0,41.9229,41.9729,41.2034,41.6231,335900.0
2004-08-02 10:00:00,41.68,41.77,41.53,41.66,150600.0,41.6531,41.743,41.5032,41.6331,150600.0
2004-08-02 10:30:00,41.66,41.67,41.41,41.46,206900.0,41.6331,41.6431,41.3833,41.4332,206900.0
2004-08-02 11:00:00,41.46,41.55,41.43,41.45,121700.0,41.4332,41.5232,41.4032,41.4232,121700.0
2004-08-02 11:30:00,41.45,41.55,41.45,41.52,98700.0,41.4232,41.5232,41.4232,41.4932,98700.0
2004-08-02 12:00:00,41.54,41.61,41.51,41.54,63500.0,41.5132,41.5831,41.4832,41.5132,63500.0
2004-08-02 12:30:00,41.52,41.58,41.44,41.54,51600.0,41.4932,41.5532,41.4132,41.5132,51600.0
2004-08-02 13:00:00,41.54,41.64,41.54,41.58,133400.0,41.5132,41.6131,41.5132,41.5532,133400.0
2004-08-02 13:30:00,41.58,41.99,41.58,41.92,103500.0,41.5532,41.9629,41.5532,41.8929,103500.0
2004-08-02 14:00:00,41.92,41.95,41.59,41.64,215600.0,41.8929,41.9229,41.5631,41.6131,215600.0
2004-08-02 14:30:00,41.62,41.71,41.46,41.66,244700.0,41.5931,41.6831,41.4332,41.6331,244700.0
2004-08-02 15:00:00,41.65,41.97,41.6,41.96,203700.0,41.6231,41.9429,41.5731,41.9329,203700.0
2004-08-02 15:30:00,41.97,42.14,41.05,41.91,429100.0,41.9429,42.1128,41.0235,41.8829,429100.0
2004-08-03 09:30:00,43.93,44.19,43.35,43.86,1212400.0,43.9016,44.1615,43.322,43.8317,1212400.0
2004-08-03 10:00:00,43.85,44.95,43.65,43.81,1117100.0,43.8217,44.921,43.6218,43.7817,1117100.0
2004-08-03 10:30:00,43.79,44.28,43.76,44.1,720700.0,43.7617,44.2514,43.7317,44.0715,720700.0
2004-08-03 11:00:00,44.1,44.27,43.92,44.14,437200.0,44.0715,44.2414,43.8916,44.1115,437200.0
2004-08-03 11:30:00,44.14,44.31,44.0,44.08,354900.0,44.1115,44.2814,43.9716,44.0515,354900.0
2004-08-03 12:00:00,44.09,44.25,44.06,44.15,221300.0,44.0615,44.2214,44.0315,44.1215,221300.0
2004-08-03 12:30:00,44.15,44.19,44.05,44.06,277400.0,44.1215,44.1615,44.0216,44.0315,277400.0
2004-08-03 13:00:00,44.06,44.12,43.9,43.96,255000.0,44.0315,44.0915,43.8717,43.9316,255000.0
2004-08-03 13:30:00,43.96,43.97,43.75,43.87,306100.0,43.9316,43.9416,43.7217,43.8417,306100.0
2004-08-03 14:00:00,43.86,43.87,43.62,43.78,243400.0,43.8317,43.8417,43.5918,43.7517,243400.0
2004-08-03 14:30:00,43.78,43.83,43.48,43.63,293300.0,43.7517,43.8017,43.4519,43.6018,293300.0
2004-08-03 15:00:00,43.62,43.68,43.42,43.43,476400.0,43.5918,43.6518,43.392,43.402,476400.0
2004-08-03 15:30:00,43.44,43.61,43.19,43.2,797800.0,43.4119,43.5818,43.1621,43.1721,797800.0
2004-08-04 09:30:00,43.06,56.36,42.91,43.38,418700.0,43.0322,56.3236,42.8823,43.352,418700.0
2004-08-04 10:00:00,43.38,43.45,43.27,43.39,229200.0,43.352,43.4219,43.2421,43.362,229200.0
2004-08-04 10:30:00,43.4,43.55,43.38,43.4,268500.0,43.372,43.5219,43.352,43.372,268500.0
2004-08-04 11:00:00,43.37,43.39,43.27,43.36,168500.0,43.342,43.362,43.2421,43.332,168500.0
2004-08-04 11:30:00,43.36,43.46,43.27,43.37,213400.0,43.332,43.4319,43.2421,43.342,213400.0
2004-08-04 12:00:00,43.37,43.41,43.27,43.38,101500.0,43.342,43.382,43.2421,43.352,101500.0
2004-08-04 12:30:00,43.37,43.47,43.31,43.46,142900.0,43.342,43.4419,43.282,43.4319,142900.0
2004-08-04 13:00:00,43.45,43.48,43.37,43.42,136100.0,43.4219,43.4519,43.342,43.392,136100.0
2004-08-04 13:30:00,43.42,43.7,43.38,43.52,291300.0,43.392,43.6718,43.352,43.4919,291300.0
2004-08-04 14:00:00,43.52,43.7,43.52,43.63,234200.0,43.4919,43.6718,43.4919,43.6018,234200.0
2004-08-04 14:30:00,43.64,43.9,43.64,43.86,377600.0,43.6118,43.8717,43.6118,43.8317,377600.0
2004-08-04 15:00:00,43.85,43.85,43.54,43.6,285800.0,43.8217,43.8217,43.5119,43.5718,285800.0
2004-08-04 15:30:00,43.6,43.66,43.41,43.48,347700.0,43.5718,43.6318,43.382,43.4519,347700.0
2004-08-05 15:30:00,43.51,43.58,43.24,43.35,378300.0,43.4819,43.5519,43.2121,43.322,378300.0
2004-08-06 09:30:00,42.97,43.45,42.8,42.85,348200.0,42.9423,43.4219,42.7724,42.8223,348200.0
2004-08-06 10:00:00,42.85,42.87,42.5,42.61,240000.0,42.8223,42.8423,42.4726,42.5825,240000.0
2004-08-06 10:30:00,42.6,42.75,42.5,42.69,149900.0,42.5725,42.7224,42.4726,42.6624,149900.0
2004-08-06 11:00:00,42.69,42.8,42.6,42.78,167100.0,42.6624,42.7724,42.5725,42.7524,167100.0
2004-08-06 11:30:00,42.77,42.89,42.66,42.85,89200.0,42.7424,42.8623,42.6325,42.8223,89200.0
2004-08-06 12:00:00,42.82,43.08,42.79,43.03,83100.0,42.7924,43.0522,42.7624,43.0022,83100.0
2004-08-06 12:30:00,43.02,43.18,42.95,43.0,99300.0,42.9922,43.1521,42.9223,42.9722,99300.0
2004-08-06 13:00:00,42.99,43.0,42.76,42.82,72100.0,42.9622,42.9722,42.7324,42.7924,72100.0
2004-08-06 13:30:00,42.81,42.82,42.56,42.65,80200.0,42.7824,42.7924,42.5325,42.6225,80200.0
2004-08-06 14:00:00,42.62,42.7,42.5,42.7,71500.0,42.5925,42.6724,42.4726,42.6724,71500.0
2004-08-06 14:30:00,42.7,42.77,42.64,42.67,111300.0,42.6724,42.7424,42.6125,42.6424,111300.0
2004-08-06 15:00:00,42.67,42.74,42.3,42.31,177400.0,42.6424,42.7124,42.2727,42.2827,177400.0
2004-08-06 15:30:00,42.3,42.47,42.18,42.29,387300.0,42.2727,42.4426,42.1528,42.2627,387300.0
2004-08-09 09:30:00,42.66,43.1,42.55,42.66,291700.0,42.6325,43.0722,42.5225,42.6325,291700.0
2004-08-09 10:00:00,42.64,43.01,42.61,42.73,129900.0,42.6125,42.9822,42.5825,42.7024,129900.0
2004-08-09 10:30:00,42.73,42.93,42.7,42.86,85200.0,42.7024,42.9023,42.6724,42.8323,85200.0
2004-08-09 11:00:00,42.88,42.88,42.59,42.66,118900.0,42.8523,42.8523,42.5625,42.6325,118900.0
2004-08-09 11:30:00,42.66,42.66,42.44,42.52,79500.0,42.6325,42.6325,42.4126,42.4925,79500.0
2004-08-09 12:00:00,42.5,42.76,42.48,42.71,81000.0,42.4726,42.7324,42.4526,42.6824,81000.0
2004-08-09 12:30:00,42.68,42.75,42.62,42.62,41800.0,42.6524,42.7224,42.5925,42.5925,41800.0
2004-08-09 13:00:00,42.61,42.67,42.53,42.59,42000.0,42.5825,42.6424,42.5025,42.5625,42000.0
2004-08-09 13:30:00,42.59,42.74,42.52,42.69,82600.0,42.5625,42.7124,42.4925,42.6624,82600.0
2004-08-09 14:00:00,42.7,42.7,42.55,42.7,85200.0,42.6724,42.6724,42.5225,42.6724,85200.0
2004-08-09 14:30:00,42.7,42.75,42.57,42.67,95600.0,42.6724,42.7224,42.5425,42.6424,95600.0
2004-08-09 15:00:00,42.67,42.71,42.59,42.66,100000.0,42.6424,42.6824,42.5625,42.6325,100000.0
2004-08-09 15:30:00,42.66,42.71,42.43,42.43,235500.0,42.6325,42.6824,42.4026,42.4026,235500.0
2004-08-10 09:30:00,42.75,42.78,42.49,42.67,215600.0,42.7224,42.7524,42.4626,42.6424,215600.0
2004-08-10 10:00:00,42.66,43.0,42.66,42.84,128200.0,42.6325,42.9722,42.6325,42.8123,128200.0
2004-08-10 10:30:00,42.83,42.91,42.69,42.78,105000.0,42.8023,42.8823,42.6624,42.7524,105000.0
2004-08-10 11:00:00,42.79,42.87,42.75,42.8,94900.0,42.7624,42.8423,42.7224,42.7724,94900.0
2004-08-10 11:30:00,42.79,42.86,42.74,42.74,80100.0,42.7624,42.8323,42.7124,42.7124,80100.0
2004-08-10 12:00:00,42.74,42.83,42.74,42.75,52200.0,42.7124,42.8023,42.7124,42.7224,52200.0
2004-08-10 12:30:00,42.74,42.8,42.74,42.79,58400.0,42.7124,42.7724,42.7124,42.7624,58400.0
2004-08-10 13:00:00,42.81,42.94,42.81,42.9,44500.0,42.7824,42.9123,42.7824,42.8723,44500.0
2004-08-10 13:30:00,42.9,43.0,42.86,43.0,68000.0,42.8723,42.9722,42.8323,42.9722,68000.0
2004-08-10 14:00:00,42.99,43.09,42.9,42.9,74500.0,42.9622,43.0622,42.8723,42.8723,74500.0
2004-08-10 14:30:00,42.9,43.18,42.85,43.03,177800.0,42.8723,43.1521,42.8223,43.0022,177800.0
2004-08-10 15:00:00,43.03,43.45,43.0,43.32,162800.0,43.0022,43.4219,42.9722,43.292,162800.0
2004-08-10 15:30:00,43.33,43.43,43.22,43.39,290800.0,43.302,43.402,43.1921,43.362,290800.0
2004-08-11 09:30:00,42.85,43.44,42.84,43.22,316600.0,42.8223,43.4119,42.8123,43.1921,316600.0
2004-08-11 10:00:00,43.21,43.25,43.07,43.2,262900.0,43.1821,43.2221,43.0422,43.1721,262900.0
2004-08-11 10:30:00,43.19,43.35,43.08,43.33,257300.0,43.1621,43.322,43.0522,43.302,257300.0
2004-08-11 11:00:00,43.32,43.34,43.15,43.34,149200.0,43.292,43.312,43.1221,43.312,149200.0
2004-08-11 11:30:00,43.34,43.34,43.22,43.22,97700.0,43.312,43.312,43.1921,43.1921,97700.0
2004-08-11 12:00:00,43.2,43.25,43.14,43.2,64700.0,43.1721,43.2221,43.1121,43.1721,64700.0
2004-08-11 12:30:00,43.2,43.5,43.2,43.38,110600.0,43.1721,43.4719,43.1721,43.352,110600.0
2004-08-11 13:00:00,43.38,43.46,43.35,43.43,88400.0,43.352,43.4319,43.322,43.402,88400.0
2004-08-11 13:30:00,43.43,43.44,43.36,43.41,120400.0,43.402,43.4119,43.332,43.382,120400.0
2004-08-11 14:00:00,43.41,43.41,43.18,43.38,100900.0,43.382,43.382,43.1521,43.352,100900.0
2004-08-11 14:30:00,43.36,43.37,43.21,43.34,118700.0,43.332,43.342,43.1821,43.312,118700.0
2004-08-11 15:00:00,43.35,43.55,43.3,43.5,231500.0,43.322,43.5219,43.272,43.4719,231500.0
2004-08-11 15:30:00,43.51,43.57,43.31,43.53,237900.0,43.4819,43.5419,43.282,43.5019,237900.0
2004-08-12 09:30:00,43.16,43.51,43.09,43.28,97000.0,43.1321,43.4819,43.0622,43.2521,97000.0
2004-08-12 10:00:00,43.29,43.36,43.17,43.18,112800.0,43.262,43.332,43.1421,43.1521,112800.0
2004-08-12 10:30:00,43.18,43.21,43.06,43.1,101300.0,43.1521,43.1821,43.0322,43.0722,101300.0
2004-08-12 11:00:00,43.09,43.21,43.06,43.12,101300.0,43.0622,43.1821,43.0322,43.0922,101300.0
2004-08-12 11:30:00,43.13,43.13,42.95,42.96,73900.0,43.1021,43.1021,42.9223,42.9323,73900.0
2004-08-12 12:00:00,42.96,42.97,42.81,42.85,65900.0,42.9323,42.9423,42.7824,42.8223,65900.0
2004-08-12 12:30:00,42.83,42.97,42.82,42.91,79200.0,42.8023,42.9423,42.7924,42.8823,79200.0
2004-08-12 13:00:00,42.9,42.91,42.57,42.7,130500.0,42.8723,42.8823,42.5425,42.6724,130500.0
2004-08-12 13:30:00,42.71,42.92,42.7,42.9,61500.0,42.6824,42.8923,42.6724,42.8723,61500.0
2004-08-12 14:00:00,42.9,43.09,42.85,43.0,77500.0,42.8723,43.0622,42.8223,42.9722,77500.0
2004-08-12 14:30:00,43.01,43.3,42.98,43.06,221100.0,42.9822,43.272,42.9522,43.0322,221100.0
2004-08-12 15:00:00,43.07,43.07,42.9,42.96,125500.0,43.0422,43.0422,42.8723,42.9323,125500.0
2004-08-12 15:30:00,42.96,43.01,42.77,42.88,188300.0,42.9323,42.9822,42.7424,42.8523,188300.0
2004-08-13 09:30:00,43.07,43.47,43.0,43.24,198700.0,43.0422,43.4419,42.9722,43.2121,198700.0
2004-08-13 10:00:00,43.22,43.35,43.12,43.21,210800.0,43.1921,43.322,43.0922,43.1821,210800.0
2004-08-13 10:30:00,43.21,43.3,43.16,43.22,114300.0,43.1821,43.272,43.1321,43.1921,114300.0
2004-08-13 11:00:00,43.21,43.4,43.21,43.29,45300.0,43.1821,43.372,43.1821,43.262,45300.0
2004-08-13 11:30:00,43.3,43.44,43.26,43.41,90800.0,43.272,43.4119,43.2321,43.382,90800.0
2004-08-13 12:00:00,43.41,43.44,43.13,43.17,66400.0,43.382,43.4119,43.1021,43.1421,66400.0
2004-08-13 12:30:00,43.18,43.33,43.08,43.28,40200.0,43.1521,43.302,43.0522,43.2521,40200.0
2004-08-13 13:00:00,43.28,43.37,43.26,43.31,35900.0,43.2521,43.342,43.2321,43.282,35900.0
2004-08-13 13:30:00,43.31,43.49,43.27,43.48,62100.0,43.282,43.4619,43.2421,43.4519,62100.0
2004-08-13 14:00:00,43.48,43.48,43.22,43.43,53700.0,43.4519,43.4519,43.1921,43.402,53700.0
2004-08-13 14:30:00,43.44,43.48,43.32,43.36,76300.0,43.4119,43.4519,43.292,43.332,76300.0
2004-08-13 15:00:00,43.36,43.46,43.34,43.41,98700.0,43.332,43.4319,43.312,43.382,98700.0
2004-08-13 15:30:00,43.41,45.46,43.38,43.46,301400.0,43.382,45.4306,43.352,43.4319,301400.0
2004-08-16 09:30:00,43.85,44.4,43.83,44.23,342100.0,43.8217,44.3713,43.8017,44.2014,342100.0
2004-08-16 10:00:00,44.22,44.94,44.1,44.94,394200.0,44.1914,44.911,44.0715,44.911,394200.0
2004-08-16 10:30:00,44.95,45.0,44.55,44.66,515400.0,44.921,44.9709,44.5212,44.6312,515400.0
2004-08-16 11:00:00,44.67,44.83,44.58,44.67,342000.0,44.6412,44.8011,44.5512,44.6412,342000.0
2004-08-16 11:30:00,44.68,44.95,44.6,44.81,253600.0,44.6511,44.921,44.5712,44.7811,253600.0
2004-08-16 12:00:00,44.82,44.94,44.57,44.6,136500.0,44.7911,44.911,44.5412,44.5712,136500.0
2004-08-16 12:30:00,44.58,44.81,44.55,44.81,124100.0,44.5512,44.7811,44.5212,44.7811,124100.0
2004-08-16 13:00:00,44.78,44.95,44.78,44.86,184300.0,44.7511,44.921,44.7511,44.831,184300.0
2004-08-16 13:30:00,44.86,44.86,44.65,44.85,112600.0,44.831,44.831,44.6212,44.821,112600.0
2004-08-16 14:00:00,44.84,45.08,44.8,45.02,326200.0,44.811,45.0509,44.7711,44.9909,326200.0
2004-08-16 14:30:00,45.04,45.2,44.88,45.1,257700.0,45.0109,45.1708,44.851,45.0709,257700.0
2004-08-16 15:00:00,45.1,45.12,44.86,44.89,225300.0,45.0709,45.0909,44.831,44.861,225300.0
2004-08-16 15:30:00,44.89,44.93,44.69,44.88,490200.0,44.861,44.901,44.6611,44.851,490200.0
2004-08-17 09:30:00,45.36,45.49,45.02,45.21,565400.0,45.3307,45.4606,44.9909,45.1808,565400.0
2004-08-17 10:00:00,45.21,45.37,44.85,45.06,227200.0,45.1808,45.3407,44.821,45.0309,227200.0
2004-08-17 10:30:00,45.04,45.16,44.94,44.94,113100.0,45.0109,45.1308,44.911,44.911,113100.0
2004-08-17 11:00:00,44.95,44.97,44.66,44.73,81000.0,44.921,44.941,44.6312,44.7011,81000.0
2004-08-17 11:30:00,44.73,44.88,44.63,44.69,88200.0,44.7011,44.851,44.6012,44.6611,88200.0
2004-08-17 12:00:00,44.71,44.84,44.68,44.81,92700.0,44.6811,44.811,44.6511,44.7811,92700.0
2004-08-17 12:30:00,44.81,44.95,44.72,44.83,80000.0,44.7811,44.921,44.6911,44.8011,80000.0
2004-08-17 13:00:00,44.83,44.93,44.77,44.87,46700.0,44.8011,44.901,44.7411,44.841,46700.0
2004-08-17 13:30:00,44.87,44.98,44.79,44.96,54900.0,44.841,44.951,44.7611,44.931,54900.0
2004-08-17 14:00:00,44.94,44.97,44.72,44.85,67800.0,44.911,44.941,44.6911,44.821,67800.0
2004-08-17 14:30:00,44.84,44.95,44.8,44.87,99400.0,44.811,44.921,44.7711,44.841,99400.0
2004-08-17 15:00:00,44.88,44.88,44.82,44.84,87700.0,44.851,44.851,44.7911,44.811,87700.0
2004-08-17 15:30:00,44.85,44.87,44.69,44.77,121900.0,44.821,44.841,44.6611,44.7411,121900.0
2004-08-18 09:30:00,44.5,44.87,44.47,44.61,189200.0,44.4713,44.841,44.4413,44.5812,189200.0
2004-08-18 10:00:00,44.6,44.95,44.55,44.91,119000.0,44.5712,44.921,44.5212,44.881,119000.0
2004-08-18 10:30:00,44.9,45.34,44.85,45.09,114100.0,44.871,45.3107,44.821,45.0609,114100.0
2004-08-18 11:00:00,45.1,45.3,45.1,45.19,109600.0,45.0709,45.2707,45.0709,45.1608,109600.0
2004-08-18 11:30:00,45.2,45.37,45.13,45.33,52200.0,45.1708,45.3407,45.1009,45.3007,52200.0
2004-08-18 12:00:00,45.35,45.35,45.17,45.23,54900.0,45.3207,45.3207,45.1408,45.2008,54900.0
2004-08-18 12:30:00,45.23,45.33,45.08,45.08,78100.0,45.2008,45.3007,45.0509,45.0509,78100.0
2004-08-18 13:00:00,45.08,45.26,44.97,45.01,196800.0,45.0509,45.2308,44.941,44.9809,196800.0
2004-08-18 13:30:00,45.0,45.26,45.0,45.23,43600.0,44.9709,45.2308,44.9709,45.2008,43600.0
2004-08-18 14:00:00,45.26,45.46,45.24,45.36,95600.0,45.2308,45.4306,45.2108,45.3307,95600.0
2004-08-18 14:30:00,45.36,45.46,45.28,45.46,87300.0,45.3307,45.4306,45.2508,45.4306,87300.0
2004-08-18 15:00:00,45.45,45.45,45.3,45.42,46500.0,45.4207,45.4207,45.2707,45.3907,46500.0
2004-08-18 15:30:00,45.43,45.54,45.3,45.54,221100.0,45.4007,45.5106,45.2707,45.5106,221100.0
2004-08-19 09:30:00,45.27,45.56,45.2,45.49,241700.0,45.2408,45.5306,45.1708,45.4606,241700.0
2004-08-19 10:00:00,45.49,45.82,45.35,45.64,352900.0,45.4606,45.7904,45.3207,45.6105,352900.0
2004-08-19 10:30:00,45.64,45.7,45.38,45.52,235200.0,45.6105,45.6705,45.3507,45.4906,235200.0
2004-08-19 11:00:00,45.52,45.75,45.52,45.67,165300.0,45.4906,45.7205,45.4906,45.6405,165300.0
2004-08-19 11:30:00,45.65,45.69,45.48,45.56,117500.0,45.6205,45.6605,45.4506,45.5306,117500.0
2004-08-19 12:00:00,45.57,45.69,45.52,45.66,122700.0,45.5406,45.6605,45.4906,45.6305,122700.0
2004-08-19 12:30:00,45.67,45.71,45.51,45.52,104300.0,45.6405,45.6805,45.4806,45.4906,104300.0
2004-08-19 13:00:00,45.52,45.65,45.5,45.57,52700.0,45.4906,45.6205,45.4706,45.5406,52700.0
2004-08-19 13:30:00,45.58,45.64,45.56,45.58,70100.0,45.5506,45.6105,45.5306,45.5506,70100.0
2004-08-19 14:00:00,45.59,45.62,45.43,45.51,119600.0,45.5606,45.5905,45.4007,45.4806,119600.0
2004-08-19 14:30:00,45.5,45.5,45.25,45.32,138100.0,45.4706,45.4706,45.2208,45.2907,138100.0
2004-08-19 15:00:00,45.32,45.49,45.21,45.43,133400.0,45.2907,45.4606,45.1808,45.4007,133400.0
2004-08-19 15:30:00,45.43,45.55,45.22,45.33,302500.0,45.4007,45.5206,45.1908,45.3007,302500.0
2004-08-20 09:30:00,45.34,46.01,45.21,45.85,488500.0,45.3107,45.9803,45.1808,45.8204,488500.0
2004-08-20 10:00:00,45.84,45.98,45.69,45.83,149600.0,45.8104,45.9503,45.6605,45.8004,149600.0
2004-08-20 10:30:00,45.83,46.0,45.8,45.84,149800.0,45.8004,45.9703,45.7704,45.8104,149800.0
2004-08-20 11:00:00,45.83,45.89,45.8,45.87,38100.0,45.8004,45.8604,45.7704,45.8404,38100.0
2004-08-20 11:30:00,45.86,45.87,45.76,45.82,142600.0,45.8304,45.8404,45.7305,45.7904,142600.0
2004-08-20 12:00:00,45.81,45.85,45.71,45.71,140200.0,45.7804,45.8204,45.6805,45.6805,140200.0
2004-08-20 12:30:00,45.72,45.75,45.63,45.74,128300.0,45.6905,45.7205,45.6005,45.7105,128300.0
2004-08-20 13:00:00,45.73,45.76,45.64,45.7,74000.0,45.7005,45.7305,45.6105,45.6705,74000.0
2004-08-20 13:30:00,45.7,45.87,45.66,45.85,76100.0,45.6705,45.8404,45.6305,45.8204,76100.0
2004-08-20 14:00:00,45.86,45.87,45.79,45.8,91100.0,45.8304,45.8404,45.7604,45.7704,91100.0
2004-08-20 14:30:00,45.79,45.97,45.79,45.92,88600.0,45.7604,45.9403,45.7604,45.8903,88600.0
2004-08-20 15:00:00,45.92,46.13,45.9,46.12,209400.0,45.8903,46.1002,45.8704,46.0902,209400.0
2004-08-20 15:30:00,46.1,46.27,45.99,46.13,290900.0,46.0702,46.2401,45.9603,46.1002,290900.0
2004-08-23 09:30:00,46.28,46.33,45.65,45.77,229000.0,46.2501,46.3001,45.6205,45.7404,229000.0
2004-08-23 10:00:00,45.77,46.19,45.77,46.04,342700.0,45.7404,46.1602,45.7404,46.0103,342700.0
2004-08-23 10:30:00,46.03,46.11,45.75,45.83,157800.0,46.0003,46.0802,45.7205,45.8004,157800.0
2004-08-23 11:00:00,45.82,45.86,45.73,45.78,112400.0,45.7904,45.8304,45.7005,45.7504,112400.0
2004-08-23 11:30:00,45.78,45.93,45.75,45.78,109000.0,45.7504,45.9003,45.7205,45.7504,109000.0
2004-08-23 12:00:00,45.79,45.87,45.68,45.75,136800.0,45.7604,45.8404,45.6505,45.7205,136800.0
2004-08-23 12:30:00,45.76,45.85,45.74,45.78,58400.0,45.7305,45.8204,45.7105,45.7504,58400.0
2004-08-23 13:00:00,45.76,45.79,45.52,45.55,80200.0,45.7305,45.7604,45.4906,45.5206,80200.0
2004-08-23 13:30:00,45.55,45.87,45.55,45.81,71800.0,45.5206,45.8404,45.5206,45.7804,71800.0
2004-08-23 14:00:00,45.81,45.81,45.63,45.64,105500.0,45.7804,45.7804,45.6005,45.6105,105500.0
2004-08-23 14:30:00,45.64,45.65,45.51,45.58,89900.0,45.6105,45.6205,45.4806,45.5506,89900.0
2004-08-23 15:00:00,45.59,45.6,45.41,45.48,142100.0,45.5606,45.5706,45.3807,45.4506,142100.0
2004-08-23 15:30:00,45.49,45.63,45.39,45.58,330300.0,45.4606,45.6005,45.3607,45.5506,330300.0
2004-08-24 09:30:00,45.9,46.26,45.75,45.92,340000.0,45.8704,46.2301,45.7205,45.8903,340000.0
2004-08-24 10:00:00,45.92,45.97,45.69,45.7,122500.0,45.8903,45.9403,45.6605,45.6705,122500.0
2004-08-24 10:30:00,45.7,45.7,45.32,45.41,118900.0,45.6705,45.6705,45.2907,45.3807,118900.0
2004-08-24 11:00:00,45.41,45.59,45.23,45.54,169200.0,45.3807,45.5606,45.2008,45.5106,169200.0
2004-08-24 11:30:00,45.54,45.62,45.47,45.51,47400.0,45.5106,45.5905,45.4406,45.4806,47400.0
2004-08-24 12:00:00,45.5,45.56,45.41,45.52,56400.0,45.4706,45.5306,45.3807,45.4906,56400.0
2004-08-24 12:30:00,45.51,45.69,45.47,45.66,45800.0,45.4806,45.6605,45.4406,45.6305,45800.0
2004-08-24 13:00:00,45.67,45.78,45.61,45.74,70100.0,45.6405,45.7504,45.5805,45.7105,70100.0
2004-08-24 13:30:00,45.74,45.83,45.65,45.73,58300.0,45.7105,45.8004,45.6205,45.7005,58300.0
2004-08-24 14:00:00,45.73,45.75,45.52,45.61,50300.0,45.7005,45.7205,45.4906,45.5805,50300.0
2004-08-24 14:30:00,45.61,45.67,45.5,45.5,67600.0,45.5805,45.6405,45.4706,45.4706,67600.0
2004-08-24 15:00:00,45.51,45.58,45.44,45.54,56800.0,45.4806,45.5506,45.4107,45.5106,56800.0
2004-08-24 15:30:00,45.55,45.74,45.5,45.73,121300.0,45.5206,45.7105,45.4706,45.7005,121300.0
2004-08-25 09:30:00,45.83,45.97,45.71,45.81,239800.0,45.8004,45.9403,45.6805,45.7804,239800.0
2004-08-25 10:00:00,45.81,45.82,45.46,45.7,125600.0,45.7804,45.7904,45.4306,45.6705,125600.0
2004-08-25 10:30:00,45.68,45.78,45.55,45.69,111000.0,45.6505,45.7504,45.5206,45.6605,111000.0
2004-08-25 11:00:00,45.69,45.7,45.52,45.6,67400.0,45.6605,45.6705,45.4906,45.5706,67400.0
2004-08-25 11:30:00,45.6,45.76,45.6,45.64,32100.0,45.5706,45.7305,45.5706,45.6105,32100.0
2004-08-25 12:00:00,45.62,46.01,45.62,46.01,68400.0,45.5905,45.9803,45.5905,45.9803,68400.0
2004-08-25 12:30:00,46.01,46.25,46.01,46.14,57700.0,45.9803,46.2201,45.9803,46.1102,57700.0
2004-08-25 13:00:00,46.13,46.35,46.13,46.3,73200.0,46.1002,46.3201,46.1002,46.2701,73200.0
2004-08-25 13:30:00,46.3,46.32,46.18,46.25,61500.0,46.2701,46.2901,46.1502,46.2201,61500.0
2004-08-25 14:00:00,46.25,46.39,46.23,46.32,62300.0,46.2201,46.36,46.2001,46.2901,62300.0
2004-08-25 14:30:00,46.3,46.37,46.23,46.34,44500.0,46.2701,46.3401,46.2001,46.3101,44500.0
2004-08-25 15:00:00,46.31,46.4,46.3,46.31,100100.0,46.2801,46.37,46.2701,46.2801,100100.0
2004-08-25 15:30:00,46.31,46.36,46.18,46.3,198700.0,46.2801,46.3301,46.1502,46.2701,198700.0
2004-08-26 09:30:00,45.96,46.19,45.9,46.09,213100.0,45.9303,46.1602,45.8704,46.0602,213100.0
2004-08-26 10:00:00,46.1,46.35,46.06,46.11,79600.0,46.0702,46.3201,46.0303,46.0802,79600.0
2004-08-26 10:30:00,46.11,46.14,45.82,46.01,88900.0,46.0802,46.1102,45.7904,45.9803,88900.0
2004-08-26 11:00:00,46.01,46.16,45.99,46.07,42400.0,45.9803,46.1302,45.9603,46.0403,42400.0
2004-08-26 11:30:00,46.01,46.09,45.99,46.01,35500.0,45.9803,46.0602,45.9603,45.9803,35500.0
2004-08-26 12:00:00,46.01,46.14,46.0,46.08,61800.0,45.9803,46.1102,45.9703,46.0502,61800.0
2004-08-26 12:30:00,46.08,46.15,46.07,46.09,34100.0,46.0502,46.1202,46.0403,46.0602,34100.0
2004-08-26 13:00:00,46.1,46.12,46.07,46.1,30500.0,46.0702,46.0902,46.0403,46.0702,30500.0
2004-08-26 13:30:00,46.1,46.23,46.08,46.1,39700.0,46.0702,46.2001,46.0502,46.0702,39700.0
2004-08-26 14:00:00,46.13,46.28,46.07,46.22,97900.0,46.1002,46.2501,46.0403,46.1902,97900.0
2004-08-26 14:30:00,46.21,46.21,46.12,46.17,51700.0,46.1802,46.1802,46.0902,46.1402,51700.0
2004-08-26 15:00:00,46.15,46.32,46.15,46.29,75000.0,46.1202,46.2901,46.1202,46.2601,75000.0
2004-08-26 15:30:00,46.3,46.3,46.16,46.16,152000.0,46.2701,46.2701,46.1302,46.1302,152000.0
2004-08-27 09:30:00,46.07,46.47,45.97,46.28,94100.0,46.0403,46.44,45.9403,46.2501,94100.0
2004-08-27 10:00:00,46.23,46.57,46.23,46.49,67900.0,46.2001,46.5399,46.2001,46.46,67900.0
2004-08-27 10:30:00,46.49,46.58,46.28,46.39,35200.0,46.46,46.5499,46.2501,46.36,35200.0
2004-08-27 11:00:00,46.39,46.47,46.39,46.42,41300.0,46.36,46.44,46.36,46.39,41300.0
2004-08-27 11:30:00,46.43,46.48,46.28,46.31,46500.0,46.4,46.45,46.2501,46.2801,46500.0
2004-08-27 12:00:00,46.31,46.39,46.3,46.38,39900.0,46.2801,46.36,46.2701,46.3501,39900.0
2004-08-27 12:30:00,46.38,46.48,46.38,46.47,20100.0,46.3501,46.45,46.3501,46.44,20100.0
2004-08-27 13:00:00,46.47,46.58,46.46,46.48,42600.0,46.44,46.5499,46.43,46.45,42600.0
2004-08-27 13:30:00,46.48,46.54,46.45,46.46,19500.0,46.45,46.5099,46.42,46.43,19500.0
2004-08-27 14:00:00,46.48,46.55,46.38,46.45,42300.0,46.45,46.5199,46.3501,46.42,42300.0
2004-08-27 14:30:00,46.42,46.56,46.35,46.52,39700.0,46.39,46.5299,46.3201,46.49,39700.0
2004-08-27 15:00:00,46.53,46.55,46.44,46.46,39400.0,46.5,46.5199,46.41,46.43,39400.0
2004-08-27 15:30:00,46.47,46.49,46.24,46.41,68300.0,46.44,46.46,46.2101,46.38,68300.0
2004-08-30 09:30:00,46.27,46.3,46.02,46.1,70100.0,46.2401,46.2701,45.9903,46.0702,70100.0
2004-08-30 10:00:00,46.1,46.17,46.0,46.0,95000.0,46.0702,46.1402,45.9703,45.9703,95000.0
2004-08-30 10:30:00,46.01,46.01,45.52,45.56,86100.0,45.9803,45.9803,45.4906,45.5306,86100.0
2004-08-30 11:00:00,45.56,45.85,45.53,45.77,108100.0,45.5306,45.8204,45.5006,45.7404,108100.0
2004-08-30 11:30:00,45.77,46.03,45.77,45.99,44300.0,45.7404,46.0003,45.7404,45.9603,44300.0
2004-08-30 12:00:00,45.99,46.0,45.85,45.85,36200.0,45.9603,45.9703,45.8204,45.8204,36200.0
2004-08-30 12:30:00,45.86,45.95,45.85,45.93,20000.0,45.8304,45.9203,45.8204,45.9003,20000.0
2004-08-30 13:00:00,45.93,45.96,45.88,45.89,16600.0,45.9003,45.9303,45.8504,45.8604,16600.0
2004-08-30 13:30:00,45.88,45.97,45.88,45.93,24300.0,45.8504,45.9403,45.8504,45.9003,24300.0
2004-08-30 14:00:00,45.93,46.02,45.82,45.85,57600.0,45.9003,45.9903,45.7904,45.8204,57600.0
2004-08-30 14:30:00,45.84,45.85,45.61,45.61,103800.0,45.8104,45.8204,45.5805,45.5805,103800.0
2004-08-30 15:00:00,45.61,45.65,45.51,45.6,97900.0,45.5805,45.6205,45.4806,45.5706,97900.0
2004-08-30 15:30:00,45.6,45.69,45.5,45.5,179800.0,45.5706,45.6605,45.4706,45.4706,179800.0
2004-08-31 09:30:00,45.31,45.76,45.15,45.72,113600.0,45.2807,45.7305,45.1208,45.6905,113600.0
2004-08-31 10:00:00,45.72,45.72,45.35,45.44,98900.0,45.6905,45.6905,45.3207,45.4107,98900.0
2004-08-31 10:30:00,45.43,45.5,45.27,45.34,56000.0,45.4007,45.4706,45.2408,45.3107,56000.0
2004-08-31 11:00:00,45.35,45.35,45.12,45.26,159800.0,45.3207,45.3207,45.0909,45.2308,159800.0
2004-08-31 11:30:00,45.25,45.43,45.25,45.33,106800.0,45.2208,45.4007,45.2208,45.3007,106800.0
2004-08-31 12:00:00,45.33,45.34,45.23,45.25,54600.0,45.3007,45.3107,45.2008,45.2208,54600.0
2004-08-31 12:30:00,45.23,45.31,45.2,45.31,64300.0,45.2008,45.2807,45.1708,45.2807,64300.0
2004-08-31 13:00:00,45.31,45.33,45.21,45.26,125000.0,45.2807,45.3007,45.1808,45.2308,125000.0
2004-08-31 13:30:00,45.26,45.41,45.23,45.39,69900.0,45.2308,45.3807,45.2008,45.3607,69900.0
2004-08-31 14:00:00,45.38,45.44,45.28,45.29,126600.0,45.3507,45.4107,45.2508,45.2608,126600.0
2004-08-31 14:30:00,45.3,45.52,45.27,45.52,129800.0,45.2707,45.4906,45.2408,45.4906,129800.0
2004-08-31 15:00:00,45.51,45.52,45.37,45.43,93000.0,45.4806,45.4906,45.3407,45.4007,93000.0
2004-08-31 15:30:00,45.43,45.83,45.43,45.76,316000.0,45.4007,45.8004,45.4007,45.7305,316000.0
2004-09-01 09:30:00,45.57,45.79,45.44,45.52,198800.0,45.5406,45.7604,45.4107,45.4906,198800.0
2004-09-01 10:00:00,45.51,46.15,45.48,46.14,253500.0,45.4806,46.1202,45.4506,46.1102,253500.0
2004-09-01 10:30:00,46.13,46.16,45.97,46.02,87500.0,46.1002,46.1302,45.9403,45.9903,87500.0
2004-09-01 11:00:00,46.02,46.03,45.83,45.86,61200.0,45.9903,46.0003,45.8004,45.8304,61200.0
2004-09-01 11:30:00,45.86,45.97,45.84,45.94,65700.0,45.8304,45.9403,45.8104,45.9103,65700.0
2004-09-01 12:00:00,45.92,46.0,45.85,45.92,46800.0,45.8903,45.9703,45.8204,45.8903,46800.0
2004-09-01 12:30:00,45.93,45.95,45.6,45.64,64300.0,45.9003,45.9203,45.5706,45.6105,64300.0
2004-09-01 13:00:00,45.65,45.68,45.02,45.5,327500.0,45.6205,45.6505,44.9909,45.4706,327500.0
2004-09-01 13:30:00,45.5,45.78,45.49,45.71,106700.0,45.4706,45.7504,45.4606,45.6805,106700.0
2004-09-01 14:00:00,45.71,45.75,45.63,45.75,62700.0,45.6805,45.7205,45.6005,45.7205,62700.0
2004-09-01 14:30:00,45.74,45.75,45.62,45.67,39000.0,45.7105,45.7205,45.5905,45.6405,39000.0
2004-09-01 15:00:00,45.67,45.7,45.5,45.6,76000.0,45.6405,45.6705,45.4706,45.5706,76000.0
2004-09-01 15:30:00,45.6,45.82,45.59,45.81,138400.0,45.5706,45.7904,45.5606,45.7804,138400.0
2004-09-02 09:30:00,45.7,46.15,45.7,45.92,189400.0,45.6705,46.1202,45.6705,45.8903,189400.0
2004-09-02 10:00:00,45.93,46.42,45.93,46.35,155100.0,45.9003,46.39,45.9003,46.3201,155100.0
2004-09-02 10:30:00,46.32,46.4,46.23,46.39,67800.0,46.2901,46.37,46.2001,46.36,67800.0
2004-09-02 11:00:00,46.4,46.42,46.22,46.22,49400.0,46.37,46.39,46.1902,46.1902,49400.0
2004-09-02 11:30:00,46.22,46.27,46.15,46.23,56000.0,46.1902,46.2401,46.1202,46.2001,56000.0
2004-09-02 12:00:00,46.22,46.34,46.19,46.32,30200.0,46.1902,46.3101,46.1602,46.2901,30200.0
2004-09-02 12:30:00,46.33,46.36,46.32,46.34,18900.0,46.3001,46.3301,46.2901,46.3101,18900.0
2004-09-02 13:00:00,46.35,46.35,46.3,46.34,20500.0,46.3201,46.3201,46.2701,46.3101,20500.0
2004-09-02 13:30:00,46.34,46.34,46.32,46.34,20500.0,46.3101,46.3101,46.2901,46.3101,20500.0
2004-09-02 14:00:00,46.35,46.54,46.35,46.51,78700.0,46.3201,46.5099,46.3201,46.48,78700.0
2004-09-02 14:30:00,46.53,46.8,46.51,46.79,113600.0,46.5,46.7698,46.48,46.7598,113600.0
2004-09-02 15:00:00,46.79,47.0,46.69,46.97,174000.0,46.7598,46.9697,46.6599,46.9397,174000.0
2004-09-02 15:30:00,46.97,46.99,46.73,46.89,165500.0,46.9397,46.9597,46.6998,46.8597,165500.0
2004-09-03 09:30:00,46.95,47.03,46.59,46.94,235300.0,46.9197,46.9996,46.5599,46.9097,235300.0
2004-09-03 10:00:00,46.93,46.98,46.52,46.57,177100.0,46.8997,46.9497,46.49,46.5399,177100.0
2004-09-03 10:30:00,46.59,46.79,46.5,46.6,93100.0,46.5599,46.7598,46.47,46.5699,93100.0
2004-09-03 11:00:00,46.6,47.5,46.41,46.6,159700.0,46.5699,47.4693,46.38,46.5699,159700.0
2004-09-03 11:30:00,46.6,46.69,46.56,46.6,98500.0,46.5699,46.6599,46.5299,46.5699,98500.0
2004-09-03 12:00:00,46.6,46.67,46.55,46.6,102800.0,46.5699,46.6399,46.5199,46.5699,102800.0
2004-09-03 12:30:00,46.59,46.72,46.55,46.56,78100.0,46.5599,46.6898,46.5199,46.5299,78100.0
2004-09-03 13:00:00,46.56,46.78,46.55,46.7,61700.0,46.5299,46.7498,46.5199,46.6698,61700.0
2004-09-03 13:30:00,46.7,46.74,46.63,46.63,40000.0,46.6698,46.7098,46.5999,46.5999,40000.0
2004-09-03 14:00:00,46.64,46.82,46.54,46.57,115800.0,46.6099,46.7898,46.5099,46.5399,115800.0
2004-09-03 14:30:00,46.59,46.68,46.46,46.57,103600.0,46.5599,46.6499,46.43,46.5399,103600.0
2004-09-03 15:00:00,46.57,46.62,46.53,46.59,193900.0,46.5399,46.5899,46.5,46.5599,193900.0
2004-09-03 15:30:00,46.6,46.68,46.53,46.53,286700.0,46.5699,46.6499,46.5,46.5,286700.0
2004-09-07 09:30:00,46.8,47.58,46.54,47.48,548600.0,46.7698,47.5493,46.5099,47.4493,548600.0
2004-09-07 10:00:00,47.45,47.85,47.45,47.77,228300.0,47.4194,47.8191,47.4194,47.7392,228300.0
2004-09-07 10:30:00,47.75,47.83,47.13,47.22,255600.0,47.7192,47.7991,47.0996,47.1895,255600.0
2004-09-07 11:00:00,47.22,47.4,47.22,47.28,154000.0,47.1895,47.3694,47.1895,47.2495,154000.0
2004-09-07 11:30:00,47.28,47.31,47.08,47.18,115700.0,47.2495,47.2795,47.0496,47.1495,115700.0
2004-09-07 12:00:00,47.17,47.45,47.17,47.45,105700.0,47.1395,47.4194,47.1395,47.4194,105700.0
2004-09-07 12:30:00,47.43,47.44,47.29,47.32,57500.0,47.3994,47.4094,47.2595,47.2894,57500.0
2004-09-07 13:00:00,47.32,47.5,47.29,47.35,127600.0,47.2894,47.4693,47.2595,47.3194,127600.0
2004-09-07 13:30:00,47.34,47.44,47.33,47.35,84100.0,47.3094,47.4094,47.2994,47.3194,84100.0
2004-09-07 14:00:00,47.36,47.4,47.35,47.38,99700.0,47.3294,47.3694,47.3194,47.3494,99700.0
2004-09-07 14:30:00,47.37,47.38,47.14,47.25,232600.0,47.3394,47.3494,47.1096,47.2195,232600.0
2004-09-07 15:00:00,47.26,47.39,47.24,47.37,155600.0,47.2295,47.3594,47.2095,47.3394,155600.0
2004-09-07 15:30:00,47.37,47.45,47.27,47.3,401400.0,47.3394,47.4194,47.2395,47.2695,401400.0
2004-09-08 09:30:00,47.29,47.69,47.15,47.56,305200.0,47.2595,47.6592,47.1196,47.5293,305200.0
2004-09-08 10:00:00,47.56,47.99,47.55,47.97,252500.0,47.5293,47.959,47.5193,47.939,252500.0
2004-09-08 10:30:00,47.95,48.0,47.42,47.56,237400.0,47.919,47.969,47.3894,47.5293,237400.0
2004-09-08 11:00:00,47.58,47.76,47.44,47.68,140200.0,47.5493,47.7292,47.4094,47.6492,140200.0
2004-09-08 11:30:00,47.68,47.71,47.34,47.39,128000.0,47.6492,47.6792,47.3094,47.3594,128000.0
2004-09-08 12:00:00,47.39,47.52,47.31,47.42,115800.0,47.3594,47.4893,47.2795,47.3894,115800.0
2004-09-08 12:30:00,47.42,47.62,47.25,47.51,112800.0,47.3894,47.5893,47.2195,47.4793,112800.0
2004-09-08 13:00:00,47.51,47.83,47.51,47.7,127200.0,47.4793,47.7991,47.4793,47.6692,127200.0
2004-09-08 13:30:00,47.72,47.75,47.62,47.7,32400.0,47.6892,47.7192,47.5893,47.6692,32400.0
2004-09-08 14:00:00,47.7,47.82,47.61,47.78,72400.0,47.6692,47.7891,47.5793,47.7491,72400.0
2004-09-08 14:30:00,47.78,47.79,47.53,47.53,120800.0,47.7491,47.7591,47.4993,47.4993,120800.0
2004-09-08 15:00:00,47.53,47.85,47.5,47.84,233400.0,47.4993,47.8191,47.4693,47.8091,233400.0
2004-09-08 15:30:00,47.83,47.9,47.63,47.84,322200.0,47.7991,47.8691,47.5992,47.8091,322200.0
2004-09-09 09:30:00,47.9,48.64,47.84,48.61,482800.0,47.8691,48.6086,47.8091,48.5786,482800.0
2004-09-09 10:00:00,48.61,48.75,48.0,48.65,456400.0,48.5786,48.7185,47.969,48.6186,456400.0
2004-09-09 10:30:00,48.64,48.72,48.44,48.59,238500.0,48.6086,48.6885,48.4087,48.5586,238500.0
2004-09-09 11:00:00,48.58,48.65,48.44,48.48,220600.0,48.5486,48.6186,48.4087,48.4487,220600.0
2004-09-09 11:30:00,48.48,48.62,48.46,48.61,202400.0,48.4487,48.5886,48.4287,48.5786,202400.0
2004-09-09 12:00:00,48.61,48.75,48.44,48.44,222400.0,48.5786,48.7185,48.4087,48.4087,222400.0
2004-09-09 12:30:00,48.45,48.55,48.34,48.52,272700.0,48.4187,48.5187,48.3088,48.4887,272700.0
2004-09-09 13:00:00,48.52,48.74,48.45,48.67,110700.0,48.4887,48.7085,48.4187,48.6386,110700.0
2004-09-09 13:30:00,48.67,48.75,48.55,48.66,124700.0,48.6386,48.7185,48.5187,48.6286,124700.0
2004-09-09 14:00:00,48.66,48.81,48.55,48.8,128200.0,48.6286,48.7785,48.5187,48.7685,128200.0
2004-09-09 14:30:00,48.8,49.03,48.79,49.0,259800.0,48.7685,48.9983,48.7585,48.9684,259800.0
2004-09-09 15:00:00,49.01,49.04,48.87,48.89,216600.0,48.9784,49.0083,48.8384,48.8584,216600.0
2004-09-09 15:30:00,48.88,49.0,48.8,48.97,351700.0,48.8484,48.9684,48.7685,48.9384,351700.0
2004-09-10 09:30:00,48.9,49.41,48.82,49.12,352200.0,48.8684,49.3781,48.7885,49.0883,352200.0
2004-09-10 10:00:00,49.1,49.38,48.97,49.3,277800.0,49.0683,49.3481,48.9384,49.2682,277800.0
2004-09-10 10:30:00,49.29,49.33,49.2,49.23,154700.0,49.2582,49.2981,49.1682,49.1982,154700.0
2004-09-10 11:00:00,49.24,49.25,49.11,49.25,87900.0,49.2082,49.2182,49.0783,49.2182,87900.0
2004-09-10 11:30:00,49.25,49.35,49.08,49.14,111800.0,49.2182,49.3181,49.0483,49.1083,111800.0
2004-09-10 12:00:00,49.13,49.48,49.1,49.47,93600.0,49.0983,49.448,49.0683,49.4381,93600.0
2004-09-10 12:30:00,49.46,49.63,49.46,49.47,197900.0,49.4281,49.598,49.4281,49.4381,197900.0
2004-09-10 13:00:00,49.49,49.5,49.16,49.42,131200.0,49.458,49.468,49.1283,49.3881,131200.0
2004-09-10 13:30:00,49.43,49.52,49.32,49.46,84500.0,49.3981,49.488,49.2882,49.4281,84500.0
2004-09-10 14:00:00,49.46,49.7,49.39,49.63,93000.0,49.4281,49.6679,49.3581,49.598,93000.0
2004-09-10 14:30:00,49.63,49.87,49.62,49.77,140000.0,49.598,49.8378,49.588,49.7379,140000.0
2004-09-10 15:00:00,49.78,49.79,49.65,49.73,205300.0,49.7479,49.7578,49.6179,49.6979,205300.0
2004-09-10 15:30:00,49.73,49.9,49.7,49.86,318800.0,49.6979,49.8678,49.6679,49.8278,318800.0
2004-09-13 09:30:00,49.67,49.86,49.52,49.79,476300.0,49.6379,49.8278,49.488,49.7578,476300.0
2004-09-13 10:00:00,49.81,49.81,49.61,49.74,273500.0,49.7778,49.7778,49.578,49.7079,273500.0
2004-09-13 10:30:00,49.74,49.97,49.54,49.87,215000.0,49.7079,49.9377,49.508,49.8378,215000.0
2004-09-13 11:00:00,49.87,49.99,49.84,49.91,162600.0,49.8378,49.9577,49.8078,49.8778,162600.0
2004-09-13 11:30:00,49.92,50.0,49.85,49.93,147400.0,49.8878,49.9677,49.8178,49.8978,147400.0
2004-09-13 12:00:00,49.92,50.0,49.92,49.99,133900.0,49.8878,49.9677,49.8878,49.9577,133900.0
2004-09-13 12:30:00,49.99,50.19,49.95,50.0,348000.0,49.9577,50.1576,49.9177,49.9677,348000.0
2004-09-13 13:00:00,49.99,50.06,49.85,49.93,183400.0,49.9577,50.0277,49.8178,49.8978,183400.0
2004-09-13 13:30:00,49.93,50.0,49.73,49.73,140000.0,49.8978,49.9677,49.6979,49.6979,140000.0
2004-09-13 14:00:00,49.73,49.77,49.67,49.74,162500.0,49.6979,49.7379,49.6379,49.7079,162500.0
2004-09-13 14:30:00,49.74,49.74,49.64,49.7,95300.0,49.7079,49.7079,49.6079,49.6679,95300.0
2004-09-13 15:00:00,49.71,49.8,49.55,49.6,118600.0,49.6779,49.7678,49.518,49.568,118600.0
2004-09-13 15:30:00,49.6,49.76,49.48,49.71,302900.0,49.568,49.7279,49.448,49.6779,302900.0
2004-09-14 09:30:00,49.76,49.99,49.59,49.96,260400.0,49.7279,49.9577,49.558,49.9277,260400.0
2004-09-14 10:00:00,49.96,49.97,49.51,49.65,202500.0,49.9277,49.9377,49.478,49.6179,202500.0
2004-09-14 10:30:00,49.63,49.7,49.31,49.47,136800.0,49.598,49.6679,49.2782,49.4381,136800.0
2004-09-14 11:00:00,49.48,49.6,49.42,49.49,84900.0,49.448,49.568,49.3881,49.458,84900.0
2004-09-14 11:30:00,49.49,49.57,49.46,49.5,66000.0,49.458,49.538,49.4281,49.468,66000.0
2004-09-14 12:00:00,49.49,49.65,49.45,49.45,144000.0,49.458,49.6179,49.4181,49.4181,144000.0
2004-09-14 12:30:00,49.47,49.6,49.43,49.59,72100.0,49.4381,49.568,49.3981,49.558,72100.0
2004-09-14 13:00:00,49.58,49.67,49.55,49.57,73300.0,49.548,49.6379,49.518,49.538,73300.0
2004-09-14 13:30:00,49.56,49.64,49.46,49.55,46500.0,49.528,49.6079,49.4281,49.518,46500.0
2004-09-14 14:00:00,49.57,49.7,49.55,49.61,113600.0,49.538,49.6679,49.518,49.578,113600.0
2004-09-14 14:30:00,49.61,49.61,49.45,49.54,148100.0,49.578,49.578,49.4181,49.508,148100.0
2004-09-14 15:00:00,49.54,49.61,49.53,49.6,97200.0,49.508,49.578,49.498,49.568,97200.0
2004-09-14 15:30:00,49.6,49.62,49.52,49.62,196900.0,49.568,49.588,49.488,49.588,196900.0
2004-09-15 09:30:00,49.15,49.32,48.17,48.49,776200.0,49.1183,49.2882,48.1389,48.4587,776200.0
2004-09-15 10:00:00,48.48,48.65,48.25,48.25,463100.0,48.4487,48.6186,48.2188,48.2188,463100.0
2004-09-15 10:30:00,48.25,48.26,48.06,48.07,214600.0,48.2188,48.2288,48.029,48.039,214600.0
2004-09-15 11:00:00,48.07,48.16,48.05,48.14,206700.0,48.039,48.1289,48.019,48.1089,206700.0
2004-09-15 11:30:00,48.15,48.23,48.0,48.0,161900.0,48.1189,48.1989,47.969,47.969,161900.0
2004-09-15 12:00:00,48.01,48.02,47.72,47.72,166500.0,47.979,47.989,47.6892,47.6892,166500.0
2004-09-15 12:30:00,47.72,47.84,47.57,47.68,181200.0,47.6892,47.8091,47.5393,47.6492,181200.0
2004-09-15 13:00:00,47.66,47.76,47.65,47.68,110800.0,47.6292,47.7292,47.6192,47.6492,110800.0
2004-09-15 13:30:00,47.68,47.75,47.45,47.59,303500.0,47.6492,47.7192,47.4194,47.5593,303500.0
2004-09-15 14:00:00,47.57,47.6,47.31,47.32,227300.0,47.5393,47.5693,47.2795,47.2894,227300.0
2004-09-15 14:30:00,47.33,47.48,47.24,47.27,205300.0,47.2994,47.4493,47.2095,47.2395,205300.0
2004-09-15 15:00:00,47.25,47.37,47.22,47.33,226900.0,47.2195,47.3394,47.1895,47.2994,226900.0
2004-09-15 15:30:00,47.34,47.48,47.32,47.42,400500.0,47.3094,47.4493,47.2894,47.3894,400500.0
2004-09-16 09:30:00,48.08,48.2,47.87,47.93,359600.0,48.049,48.1689,47.8391,47.8991,359600.0
2004-09-16 10:00:00,47.93,48.03,47.87,48.0,366100.0,47.8991,47.999,47.8391,47.969,366100.0
2004-09-16 10:30:00,48.01,48.01,47.8,47.8,205400.0,47.979,47.979,47.7691,47.7691,205400.0
2004-09-16 11:00:00,47.8,47.85,47.74,47.77,176100.0,47.7691,47.8191,47.7092,47.7392,176100.0
2004-09-16 11:30:00,47.78,47.8,47.72,47.78,101100.0,47.7491,47.7691,47.6892,47.7491,101100.0
2004-09-16 12:00:00,47.79,47.79,47.62,47.68,149500.0,47.7591,47.7591,47.5893,47.6492,149500.0
2004-09-16 12:30:00,47.68,47.73,47.54,47.65,90300.0,47.6492,47.6992,47.5093,47.6192,90300.0
2004-09-16 13:00:00,47.65,47.73,47.64,47.68,69000.0,47.6192,47.6992,47.6092,47.6492,69000.0
2004-09-16 13:30:00,47.7,47.75,47.6,47.62,76000.0,47.6692,47.7192,47.5693,47.5893,76000.0
2004-09-16 14:00:00,47.61,47.81,47.55,47.6,212600.0,47.5793,47.7791,47.5193,47.5693,212600.0
2004-09-16 14:30:00,47.61,47.68,47.56,47.64,119200.0,47.5793,47.6492,47.5293,47.6092,119200.0
2004-09-16 15:00:00,47.65,47.69,47.56,47.6,222900.0,47.6192,47.6592,47.5293,47.5693,222900.0
2004-09-16 15:30:00,47.6,47.88,47.6,47.88,327700.0,47.5693,47.8491,47.5693,47.8491,327700.0
2004-09-17 09:30:00,48.07,48.48,47.84,48.06,403000.0,48.039,48.4487,47.8091,48.029,403000.0
2004-09-17 10:00:00,48.06,48.17,47.99,48.1,244100.0,48.029,48.1389,47.959,48.0689,244100.0
2004-09-17 10:30:00,48.09,48.13,48.04,48.13,162400.0,48.0589,48.0989,48.009,48.0989,162400.0
2004-09-17 11:00:00,48.13,48.29,48.07,48.29,149700.0,48.0989,48.2588,48.039,48.2588,149700.0
2004-09-17 11:30:00,48.27,48.3,48.15,48.23,287900.0,48.2388,48.2688,48.1189,48.1989,287900.0
2004-09-17 12:00:00,48.24,48.28,48.2,48.24,159700.0,48.2089,48.2488,48.1689,48.2089,159700.0
2004-09-17 12:30:00,48.25,48.33,48.18,48.2,107500.0,48.2188,48.2988,48.1489,48.1689,107500.0
2004-09-17 13:00:00,48.22,48.22,48.17,48.2,51700.0,48.1889,48.1889,48.1389,48.1689,51700.0
2004-09-17 13:30:00,48.21,48.22,48.08,48.13,78200.0,48.1789,48.1889,48.049,48.0989,78200.0
2004-09-17 14:00:00,48.12,48.13,47.94,47.94,249200.0,48.0889,48.0989,47.909,47.909,249200.0
2004-09-17 14:30:00,47.93,48.1,47.89,48.06,381200.0,47.8991,48.0689,47.8591,48.029,381200.0
2004-09-17 15:00:00,48.07,48.1,47.98,47.99,240800.0,48.039,48.0689,47.949,47.959,240800.0
2004-09-17 15:30:00,47.99,48.17,47.98,48.16,419100.0,47.959,48.1389,47.949,48.1289,419100.0
2004-09-20 09:30:00,48.02,48.11,47.83,48.01,227300.0,47.989,48.0789,47.7991,47.979,227300.0
2004-09-20 10:00:00,48.0,48.28,47.98,48.21,194600.0,47.969,48.2488,47.949,48.1789,194600.0
2004-09-20 10:30:00,48.23,48.57,48.15,48.48,214500.0,48.1989,48.5386,48.1189,48.4487,214500.0
2004-09-20 11:00:00,48.48,48.52,48.17,48.23,241900.0,48.4487,48.4887,48.1389,48.1989,241900.0
2004-09-20 11:30:00,48.24,48.25,48.08,48.14,180300.0,48.2089,48.2188,48.049,48.1089,180300.0
2004-09-20 12:00:00,48.14,48.26,48.14,48.22,69900.0,48.1089,48.2288,48.1089,48.1889,69900.0
2004-09-20 12:30:00,48.23,48.24,47.9,47.98,92900.0,48.1989,48.2089,47.8691,47.949,92900.0
2004-09-20 13:00:00,47.98,48.07,47.79,48.05,77900.0,47.949,48.039,47.7591,48.019,77900.0
2004-09-20 13:30:00,48.05,48.24,47.98,48.08,109100.0,48.019,48.2089,47.949,48.049,109100.0
2004-09-20 14:00:00,48.06,48.11,47.67,47.79,149100.0,48.029,48.0789,47.6392,47.7591,149100.0
2004-09-20 14:30:00,47.78,48.1,47.75,47.9,136100.0,47.7491,48.0689,47.7192,47.8691,136100.0
2004-09-20 15:00:00,47.89,48.06,47.84,48.02,106900.0,47.8591,48.029,47.8091,47.989,106900.0
2004-09-20 15:30:00,48.02,48.05,47.76,47.95,380000.0,47.989,48.019,47.7292,47.919,380000.0
2004-09-21 09:30:00,50.25,50.36,49.26,49.32,1385100.0,50.2176,50.3275,49.2282,49.2882,1385100.0
2004-09-21 10:00:00,49.35,50.12,45.99,49.98,662700.0,49.3181,50.0876,45.9603,49.9477,662700.0
2004-09-21 10:30:00,49.98,50.01,49.49,49.63,448600.0,49.9477,49.9777,49.458,49.598,448600.0
2004-09-21 11:00:00,49.63,49.86,49.55,49.68,208600.0,49.598,49.8278,49.518,49.6479,208600.0
2004-09-21 11:30:00,49.69,49.86,49.63,49.83,184400.0,49.6579,49.8278,49.598,49.7978,184400.0
2004-09-21 12:00:00,49.83,49.83,49.76,49.77,142000.0,49.7978,49.7978,49.7279,49.7379,142000.0
2004-09-21 12:30:00,49.8,49.88,49.79,49.8,79600.0,49.7678,49.8478,49.7578,49.7678,79600.0
2004-09-21 13:00:00,49.82,49.84,49.79,49.81,65500.0,49.7878,49.8078,49.7578,49.7778,65500.0
2004-09-21 13:30:00,49.81,50.22,49.79,50.19,270800.0,49.7778,50.1876,49.7578,50.1576,270800.0
2004-09-21 14:00:00,50.2,50.34,50.0,50.25,422400.0,50.1676,50.3075,49.9677,50.2176,422400.0
2004-09-21 14:30:00,50.27,50.73,50.27,50.68,675500.0,50.2375,50.6972,50.2375,50.6473,675500.0
2004-09-21 15:00:00,50.68,50.72,50.4,50.44,548200.0,50.6473,50.6872,50.3675,50.4074,548200.0
2004-09-21 15:30:00,50.47,50.53,50.28,50.44,548600.0,50.4374,50.4974,50.2475,50.4074,548600.0
2004-09-22 09:30:00,49.77,50.03,49.63,49.82,906100.0,49.7379,49.9977,49.598,49.7878,906100.0
2004-09-22 10:00:00,49.83,49.85,49.5,49.82,400700.0,49.7978,49.8178,49.468,49.7878,400700.0
2004-09-22 10:30:00,49.8,49.84,49.64,49.64,279800.0,49.7678,49.8078,49.6079,49.6079,279800.0
2004-09-22 11:00:00,49.63,49.77,49.55,49.67,189900.0,49.598,49.7379,49.518,49.6379,189900.0
2004-09-22 11:30:00,49.67,49.78,49.49,49.53,158800.0,49.6379,49.7479,49.458,49.498,158800.0
2004-09-22 12:00:00,49.51,49.55,49.39,49.49,226400.0,49.478,49.518,49.3581,49.458,226400.0
2004-09-22 12:30:00,49.47,49.51,49.24,49.26,176300.0,49.4381,49.478,49.2082,49.2282,176300.0
2004-09-22 13:00:00,49.26,49.51,49.26,49.48,97500.0,49.2282,49.478,49.2282,49.448,97500.0
2004-09-22 13:30:00,49.48,49.55,49.42,49.45,155300.0,49.448,49.518,49.3881,49.4181,155300.0
2004-09-22 14:00:00,49.44,49.44,49.26,49.29,214700.0,49.4081,49.4081,49.2282,49.2582,214700.0
2004-09-22 14:30:00,49.28,49.32,49.12,49.27,266500.0,49.2482,49.2882,49.0883,49.2382,266500.0
2004-09-22 15:00:00,49.27,49.28,48.97,49.0,296600.0,49.2382,49.2482,48.9384,48.9684,296600.0
2004-09-22 15:30:00,49.0,49.1,48.83,48.83,337200.0,48.9684,49.0683,48.7985,48.7985,337200.0
2004-09-23 09:30:00,49.02,49.39,48.91,49.01,309600.0,48.9883,49.3581,48.8784,48.9784,309600.0
2004-09-23 10:00:00,49.02,49.18,48.84,49.03,241700.0,48.9883,49.1482,48.8085,48.9983,241700.0
2004-09-23 10:30:00,49.04,49.2,48.77,49.17,159300.0,49.0083,49.1682,48.7385,49.1382,159300.0
2004-09-23 11:00:00,49.15,49.16,48.89,49.0,117000.0,49.1183,49.1283,48.8584,48.9684,117000.0
2004-09-23 11:30:00,49.0,49.14,48.96,49.08,163400.0,48.9684,49.1083,48.9284,49.0483,163400.0
2004-09-23 12:00:00,49.1,49.4,49.1,49.25,182300.0,49.0683,49.3681,49.0683,49.2182,182300.0
2004-09-23 12:30:00,49.25,49.33,49.15,49.24,115400.0,49.2182,49.2981,49.1183,49.2082,115400.0
2004-09-23 13:00:00,49.24,49.24,49.11,49.24,67200.0,49.2082,49.2082,49.0783,49.2082,67200.0
2004-09-23 13:30:00,49.26,49.32,49.18,49.25,135200.0,49.2282,49.2882,49.1482,49.2182,135200.0
2004-09-23 14:00:00,49.26,49.73,49.26,49.5,171800.0,49.2282,49.6979,49.2282,49.468,171800.0
2004-09-23 14:30:00,49.52,49.67,49.5,49.51,171100.0,49.488,49.6379,49.468,49.478,171100.0
2004-09-23 15:00:00,49.52,49.56,49.46,49.46,160100.0,49.488,49.528,49.4281,49.4281,160100.0
2004-09-23 15:30:00,49.48,49.51,49.25,49.26,334800.0,49.448,49.478,49.2182,49.2282,334800.0
2004-09-24 09:30:00,49.22,49.24,48.82,49.01,209400.0,49.2009,49.2209,48.8011,48.991,209400.0
2004-09-24 10:00:00,49.01,49.1,48.53,48.55,215900.0,48.991,49.081,48.5112,48.5312,215900.0
2004-09-24 10:30:00,48.55,48.8,48.45,48.8,110300.0,48.5312,48.7811,48.4312,48.7811,110300.0
2004-09-24 11:00:00,48.81,48.89,48.77,48.86,164000.0,48.7911,48.8711,48.7511,48.8411,164000.0
2004-09-24 11:30:00,48.87,49.09,48.85,48.85,253300.0,48.8511,49.071,48.8311,48.8311,253300.0
2004-09-24 12:00:00,48.86,48.86,48.51,48.68,116800.0,48.8411,48.8411,48.4912,48.6611,116800.0
2004-09-24 12:30:00,48.7,48.91,48.68,48.82,83600.0,48.6811,48.8911,48.6611,48.8011,83600.0
2004-09-24 13:00:00,48.79,48.95,48.75,48.94,72100.0,48.7711,48.931,48.7311,48.921,72100.0
2004-09-24 13:30:00,48.94,49.08,48.74,48.81,97800.0,48.921,49.061,48.7211,48.7911,97800.0
2004-09-24 14:00:00,48.81,48.93,48.7,48.7,107600.0,48.7911,48.911,48.6811,48.6811,107600.0
2004-09-24 14:30:00,48.71,48.74,48.55,48.57,151500.0,48.6911,48.7211,48.5312,48.5512,151500.0
2004-09-24 15:00:00,48.56,48.61,48.5,48.54,139900.0,48.5412,48.5912,48.4812,48.5212,139900.0
2004-09-24 15:30:00,48.54,48.57,48.32,48.34,270600.0,48.5212,48.5512,48.3013,48.3213,270600.0
2004-09-27 09:30:00,48.16,48.33,48.1,48.19,186500.0,48.1413,48.3113,48.0814,48.1713,186500.0
2004-09-27 10:00:00,48.17,48.53,48.11,48.53,101200.0,48.1513,48.5112,48.0914,48.5112,101200.0
2004-09-27 10:30:00,48.53,48.65,48.36,48.42,105800.0,48.5112,48.6312,48.3413,48.4012,105800.0
2004-09-27 11:00:00,48.43,48.51,48.41,48.46,132100.0,48.4112,48.4912,48.3912,48.4412,132100.0
2004-09-27 11:30:00,48.46,48.46,48.3,48.35,100400.0,48.4412,48.4412,48.2813,48.3313,100400.0
2004-09-27 12:00:00,48.37,48.4,48.34,48.35,51600.0,48.3513,48.3813,48.3213,48.3313,51600.0
2004-09-27 12:30:00,48.36,48.55,48.3,48.47,82600.0,48.3413,48.5312,48.2813,48.4512,82600.0
2004-09-27 13:00:00,48.47,48.47,48.3,48.35,64200.0,48.4512,48.4512,48.2813,48.3313,64200.0
2004-09-27 13:30:00,48.35,48.42,48.3,48.35,109600.0,48.3313,48.4012,48.2813,48.3313,109600.0
2004-09-27 14:00:00,48.36,48.41,48.06,48.18,274800.0,48.3413,48.3912,48.0414,48.1613,274800.0
2004-09-27 14:30:00,48.18,48.18,48.06,48.16,129100.0,48.1613,48.1613,48.0414,48.1413,129100.0
2004-09-27 15:00:00,48.16,48.22,48.1,48.15,262600.0,48.1413,48.2013,48.0814,48.1313,262600.0
2004-09-27 15:30:00,48.15,48.17,47.75,47.87,451400.0,48.1313,48.1513,47.7315,47.8515,451400.0
2004-09-28 09:30:00,47.97,48.28,47.87,48.1,180700.0,47.9514,48.2613,47.8515,48.0814,180700.0
2004-09-28 10:00:00,48.08,48.3,48.04,48.18,188600.0,48.0614,48.2813,48.0214,48.1613,188600.0
2004-09-28 10:30:00,48.18,48.18,47.92,48.03,168200.0,48.1613,48.1613,47.9014,48.0114,168200.0
2004-09-28 11:00:00,48.05,48.16,47.95,48.15,100600.0,48.0314,48.1413,47.9314,48.1313,100600.0
2004-09-28 11:30:00,48.14,48.35,48.12,48.3,97900.0,48.1214,48.3313,48.1014,48.2813,97900.0
2004-09-28 12:00:00,48.32,48.47,48.3,48.41,239600.0,48.3013,48.4512,48.2813,48.3912,239600.0
2004-09-28 12:30:00,48.4,48.42,48.39,48.41,66100.0,48.3813,48.4012,48.3713,48.3912,66100.0
2004-09-28 13:00:00,48.4,48.44,48.3,48.3,81700.0,48.3813,48.4212,48.2813,48.2813,81700.0
2004-09-28 13:30:00,48.3,48.36,48.25,48.33,118400.0,48.2813,48.3413,48.2313,48.3113,118400.0
2004-09-28 14:00:00,48.32,48.43,48.24,48.42,137400.0,48.3013,48.4112,48.2213,48.4012,137400.0
2004-09-28 14:30:00,48.42,48.81,48.42,48.79,449600.0,48.4012,48.7911,48.4012,48.7711,449600.0
2004-09-28 15:00:00,48.8,48.81,48.59,48.59,338100.0,48.7811,48.7911,48.5712,48.5712,338100.0
2004-09-28 15:30:00,48.61,48.75,48.59,48.66,310700.0,48.5912,48.7311,48.5712,48.6412,310700.0
2004-09-29 09:30:00,48.52,49.19,48.47,49.11,226600.0,48.5012,49.1709,48.4512,49.091,226600.0
2004-09-29 10:00:00,49.11,49.35,49.02,49.27,131500.0,49.091,49.3309,49.001,49.2509,131500.0
2004-09-29 10:30:00,49.26,49.53,49.26,49.42,169400.0,49.2409,49.5108,49.2409,49.4009,169400.0
2004-09-29 11:00:00,49.42,49.44,49.28,49.32,90700.0,49.4009,49.4208,49.2609,49.3009,90700.0
2004-09-29 11:30:00,49.31,49.32,49.16,49.18,159100.0,49.2909,49.3009,49.141,49.1609,159100.0
2004-09-29 12:00:00,49.2,49.27,49.13,49.26,134700.0,49.1809,49.2509,49.111,49.2409,134700.0
2004-09-29 12:30:00,49.25,49.32,49.06,49.31,226200.0,49.2309,49.3009,49.041,49.2909,226200.0
2004-09-29 13:00:00,49.28,49.34,49.25,49.27,73300.0,49.2609,49.3209,49.2309,49.2509,73300.0
2004-09-29 13:30:00,49.26,49.34,49.22,49.26,41500.0,49.2409,49.3209,49.2009,49.2409,41500.0
2004-09-29 14:00:00,49.26,49.32,49.15,49.29,104300.0,49.2409,49.3009,49.131,49.2709,104300.0
2004-09-29 14:30:00,49.29,49.42,49.12,49.33,82200.0,49.2709,49.4009,49.101,49.3109,82200.0
2004-09-29 15:00:00,49.33,49.4,49.26,49.27,118600.0,49.3109,49.3809,49.2409,49.2509,118600.0
2004-09-29 15:30:00,49.28,49.78,49.17,49.78,730000.0,49.2609,49.7607,49.151,49.7607,730000.0
2004-09-30 09:30:00,49.83,49.92,49.55,49.83,186600.0,49.8107,49.9007,49.5308,49.8107,186600.0
2004-09-30 10:00:00,49.83,49.96,49.76,49.9,143800.0,49.8107,49.9406,49.7407,49.8807,143800.0
2004-09-30 10:30:00,49.92,49.92,49.74,49.79,78100.0,49.9007,49.9007,49.7207,49.7707,78100.0
2004-09-30 11:00:00,49.79,49.82,49.46,49.54,161200.0,49.7707,49.8007,49.4408,49.5208,161200.0
2004-09-30 11:30:00,49.55,49.58,49.23,49.37,206700.0,49.5308,49.5608,49.2109,49.3509,206700.0
2004-09-30 12:00:00,49.37,49.45,49.24,49.34,120400.0,49.3509,49.4308,49.2209,49.3209,120400.0
2004-09-30 12:30:00,49.34,49.34,49.18,49.26,167500.0,49.3209,49.3209,49.1609,49.2409,167500.0
2004-09-30 13:00:00,49.27,49.29,48.98,49.29,202600.0,49.2509,49.2709,48.961,49.2709,202600.0
2004-09-30 13:30:00,49.29,49.4,49.28,49.4,75100.0,49.2709,49.3809,49.2609,49.3809,75100.0
2004-09-30 14:00:00,49.4,49.51,49.39,49.5,297300.0,49.3809,49.4908,49.3709,49.4808,297300.0
2004-09-30 14:30:00,49.5,49.5,49.44,49.5,134400.0,49.4808,49.4808,49.4208,49.4808,134400.0
2004-09-30 15:00:00,49.5,49.5,49.35,49.39,164000.0,49.4808,49.4808,49.3309,49.3709,164000.0
2004-09-30 15:30:00,49.39,49.47,49.28,49.46,245900.0,49.3709,49.4508,49.2609,49.4408,245900.0
2004-10-01 09:30:00,49.5,49.59,49.27,49.5,284700.0,49.4808,49.5708,49.2509,49.4808,284700.0
2004-10-01 10:00:00,49.49,49.63,49.44,49.57,262400.0,49.4708,49.6108,49.4208,49.5508,262400.0
2004-10-01 10:30:00,49.59,49.85,49.54,49.75,224200.0,49.5708,49.8307,49.5208,49.7307,224200.0
2004-10-01 11:00:00,49.75,49.95,49.7,49.89,188100.0,49.7307,49.9307,49.6807,49.8707,188100.0
2004-10-01 11:30:00,49.91,49.99,49.88,49.95,183600.0,49.8907,49.9706,49.8607,49.9307,183600.0
2004-10-01 12:00:00,49.97,49.99,49.9,49.94,135400.0,49.9506,49.9706,49.8807,49.9207,135400.0
2004-10-01 12:30:00,49.94,49.99,49.94,49.99,93800.0,49.9207,49.9706,49.9207,49.9706,93800.0
2004-10-01 13:00:00,49.99,49.99,49.96,49.98,78500.0,49.9706,49.9706,49.9406,49.9606,78500.0
2004-10-01 13:30:00,49.98,50.0,49.91,49.99,155700.0,49.9606,49.9806,49.8907,49.9706,155700.0
2004-10-01 14:00:00,49.99,50.0,49.87,49.93,235900.0,49.9706,49.9806,49.8507,49.9107,235900.0
2004-10-01 14:30:00,49.93,49.94,49.76,49.84,261800.0,49.9107,49.9207,49.7407,49.8207,261800.0
2004-10-01 15:00:00,49.84,49.9,49.78,49.84,124500.0,49.8207,49.8807,49.7607,49.8207,124500.0
2004-10-01 15:30:00,49.85,50.0,49.74,49.93,567100.0,49.8307,49.9806,49.7207,49.9107,567100.0
2004-10-04 09:30:00,50.18,50.97,49.76,50.94,490400.0,50.1606,50.9503,49.7407,50.9203,490400.0
2004-10-04 10:00:00,50.95,50.99,50.77,50.86,240800.0,50.9303,50.9702,50.7503,50.8403,240800.0
2004-10-04 10:30:00,50.85,50.88,50.66,50.76,172100.0,50.8303,50.8603,50.6404,50.7403,172100.0
2004-10-04 11:00:00,50.76,50.87,50.58,50.77,217700.0,50.7403,50.8503,50.5604,50.7503,217700.0
2004-10-04 11:30:00,50.76,50.77,50.48,50.62,114800.0,50.7403,50.7503,50.4604,50.6004,114800.0
2004-10-04 12:00:00,50.62,50.75,50.61,50.67,107400.0,50.6004,50.7303,50.5904,50.6504,107400.0
2004-10-04 12:30:00,50.64,50.79,50.64,50.77,117300.0,50.6204,50.7703,50.6204,50.7503,117300.0
2004-10-04 13:00:00,50.78,50.8,50.65,50.73,102600.0,50.7603,50.7803,50.6304,50.7103,102600.0
2004-10-04 13:30:00,50.73,50.99,50.73,50.94,110000.0,50.7103,50.9702,50.7103,50.9203,110000.0
2004-10-04 14:00:00,50.95,51.09,50.9,51.08,441400.0,50.9303,51.0702,50.8803,51.0602,441400.0
2004-10-04 14:30:00,51.08,51.17,50.95,50.96,225000.0,51.0602,51.1502,50.9303,50.9403,225000.0
2004-10-04 15:00:00,50.97,51.17,50.9,51.15,183100.0,50.9503,51.1502,50.8803,51.1302,183100.0
2004-10-04 15:30:00,51.15,51.18,50.67,50.77,417700.0,51.1302,51.1602,50.6504,50.7503,417700.0
2004-10-05 09:30:00,50.72,51.0,50.52,50.99,372000.0,50.7004,50.9802,50.5004,50.9702,372000.0
2004-10-05 10:00:00,50.98,51.3,50.88,51.24,472300.0,50.9603,51.2801,50.8603,51.2202,472300.0
2004-10-05 10:30:00,51.24,51.5,51.18,51.47,352400.0,51.2202,51.4801,51.1602,51.4501,352400.0
2004-10-05 11:00:00,51.48,51.49,51.39,51.41,124300.0,51.4601,51.4701,51.3701,51.3901,124300.0
2004-10-05 11:30:00,51.4,51.42,51.22,51.29,167600.0,51.3801,51.4001,51.2002,51.2701,167600.0
2004-10-05 12:00:00,51.29,51.48,51.25,51.42,101400.0,51.2701,51.4601,51.2301,51.4001,101400.0
2004-10-05 12:30:00,51.41,51.58,51.41,51.5,151300.0,51.3901,51.56,51.3901,51.4801,151300.0
2004-10-05 13:00:00,51.48,51.52,51.37,51.38,64500.0,51.4601,51.5,51.3501,51.3601,64500.0
2004-10-05 13:30:00,51.39,51.51,51.27,51.33,56000.0,51.3701,51.49,51.2501,51.3101,56000.0
2004-10-05 14:00:00,51.32,51.33,51.09,51.16,84300.0,51.3001,51.3101,51.0702,51.1402,84300.0
2004-10-05 14:30:00,51.15,51.27,51.06,51.12,152100.0,51.1302,51.2501,51.0402,51.1002,152100.0
2004-10-05 15:00:00,51.1,51.16,50.85,51.13,155800.0,51.0802,51.1402,50.8303,51.1102,155800.0
2004-10-05 15:30:00,51.14,51.22,51.08,51.15,203500.0,51.1202,51.2002,51.0602,51.1302,203500.0
2004-10-06 09:30:00,50.96,51.28,50.9,51.09,178500.0,50.9403,51.2601,50.8803,51.0702,178500.0
2004-10-06 10:00:00,51.08,51.4,51.02,51.19,171600.0,51.0602,51.3801,51.0002,51.1702,171600.0
2004-10-06 10:30:00,51.19,51.27,51.02,51.23,95300.0,51.1702,51.2501,51.0002,51.2102,95300.0
2004-10-06 11:00:00,51.22,51.36,51.22,51.29,123400.0,51.2002,51.3401,51.2002,51.2701,123400.0
2004-10-06 11:30:00,51.29,51.5,51.29,51.46,117900.0,51.2701,51.4801,51.2701,51.4401,117900.0
2004-10-06 12:00:00,51.46,51.6,51.43,51.55,77300.0,51.4401,51.58,51.4101,51.53,77300.0
2004-10-06 12:30:00,51.56,51.79,51.56,51.63,148600.0,51.54,51.7699,51.54,51.61,148600.0
2004-10-06 13:00:00,51.62,51.67,51.42,51.44,45500.0,51.6,51.65,51.4001,51.4201,45500.0
2004-10-06 13:30:00,51.44,51.54,51.4,51.5,62800.0,51.4201,51.52,51.3801,51.4801,62800.0
2004-10-06 14:00:00,51.51,51.66,51.49,51.57,103500.0,51.49,51.64,51.4701,51.55,103500.0
2004-10-06 14:30:00,51.56,51.58,51.39,51.49,73300.0,51.54,51.56,51.3701,51.4701,73300.0
2004-10-06 15:00:00,51.47,51.65,51.47,51.62,146100.0,51.4501,51.63,51.4501,51.6,146100.0
2004-10-06 15:30:00,51.65,51.88,51.57,51.77,250000.0,51.63,51.8599,51.55,51.7499,250000.0
2004-10-07 09:30:00,51.41,51.52,51.12,51.12,219100.0,51.3901,51.5,51.1002,51.1002,219100.0
2004-10-07 10:00:00,51.12,51.36,51.09,51.34,173900.0,51.1002,51.3401,51.0702,51.3201,173900.0
2004-10-07 10:30:00,51.34,51.37,51.2,51.23,124900.0,51.3201,51.3501,51.1802,51.2102,124900.0
2004-10-07 11:00:00,51.23,51.28,51.09,51.15,126900.0,51.2102,51.2601,51.0702,51.1302,126900.0
2004-10-07 11:30:00,51.14,51.19,51.08,51.13,66000.0,51.1202,51.1702,51.0602,51.1102,66000.0
2004-10-07 12:00:00,51.13,51.16,51.02,51.14,75500.0,51.1102,51.1402,51.0002,51.1202,75500.0
2004-10-07 12:30:00,51.15,51.28,51.1,51.26,72600.0,51.1302,51.2601,51.0802,51.2401,72600.0
2004-10-07 13:00:00,51.26,51.32,51.2,51.26,64000.0,51.2401,51.3001,51.1802,51.2401,64000.0
2004-10-07 13:30:00,51.26,51.4,51.2,51.31,64100.0,51.2401,51.3801,51.1802,51.2901,64100.0
2004-10-07 14:00:00,51.32,51.48,51.31,51.4,47000.0,51.3001,51.4601,51.2901,51.3801,47000.0
2004-10-07 14:30:00,51.4,51.41,51.21,51.25,63200.0,51.3801,51.3901,51.1902,51.2301,63200.0
2004-10-07 15:00:00,51.25,51.25,51.1,51.13,102100.0,51.2301,51.2301,51.0802,51.1102,102100.0
2004-10-07 15:30:00,51.12,51.21,50.9,51.03,182200.0,51.1002,51.1902,50.8803,51.0102,182200.0
2004-10-08 09:30:00,50.85,51.1,50.65,50.8,204100.0,50.8303,51.0802,50.6304,50.7803,204100.0
2004-10-08 10:00:00,50.78,50.79,50.3,50.44,250600.0,50.7603,50.7703,50.2805,50.4205,250600.0
2004-10-08 10:30:00,50.43,50.5,50.33,50.46,104000.0,50.4105,50.4804,50.3105,50.4405,104000.0
2004-10-08 11:00:00,50.46,50.46,50.33,50.35,128000.0,50.4405,50.4405,50.3105,50.3305,128000.0
2004-10-08 11:30:00,50.36,50.4,50.2,50.32,80500.0,50.3405,50.3805,50.1806,50.3005,80500.0
2004-10-08 12:00:00,50.33,50.35,50.19,50.21,53800.0,50.3105,50.3305,50.1706,50.1906,53800.0
2004-10-08 12:30:00,50.21,50.27,50.04,50.2,134700.0,50.1906,50.2505,50.0206,50.1806,134700.0
2004-10-08 13:00:00,50.2,50.21,50.06,50.18,79000.0,50.1806,50.1906,50.0406,50.1606,79000.0
2004-10-08 13:30:00,50.18,50.21,50.1,50.18,50600.0,50.1606,50.1906,50.0806,50.1606,50600.0
2004-10-08 14:00:00,50.16,50.2,49.68,49.68,131600.0,50.1406,50.1806,49.6608,49.6608,131600.0
2004-10-08 14:30:00,49.67,49.81,49.59,49.78,185400.0,49.6508,49.7907,49.5708,49.7607,185400.0
2004-10-08 15:00:00,49.78,49.79,49.58,49.73,118100.0,49.7607,49.7707,49.5608,49.7107,118100.0
2004-10-08 15:30:00,49.72,49.9,49.6,49.73,289600.0,49.7007,49.8807,49.5808,49.7107,289600.0
2004-10-11 09:30:00,50.0,50.77,49.98,50.72,308400.0,49.9806,50.7503,49.9606,50.7004,308400.0
2004-10-11 10:00:00,50.72,50.94,50.48,50.94,272700.0,50.7004,50.9203,50.4604,50.9203,272700.0
2004-10-11 10:30:00,50.94,50.96,50.68,50.88,172600.0,50.9203,50.9403,50.6604,50.8603,172600.0
2004-10-11 11:00:00,50.88,50.92,50.75,50.75,122800.0,50.8603,50.9003,50.7303,50.7303,122800.0
2004-10-11 11:30:00,50.77,50.79,50.68,50.77,99800.0,50.7503,50.7703,50.6604,50.7503,99800.0
2004-10-11 12:00:00,50.77,50.9,50.7,50.81,105900.0,50.7503,50.8803,50.6804,50.7903,105900.0
2004-10-11 12:30:00,50.82,50.96,50.81,50.96,44700.0,50.8003,50.9403,50.7903,50.9403,44700.0
2004-10-11 13:00:00,50.96,50.97,50.82,50.86,61800.0,50.9403,50.9503,50.8003,50.8403,61800.0
2004-10-11 13:30:00,50.86,50.96,50.77,50.93,89100.0,50.8403,50.9403,50.7503,50.9103,89100.0
2004-10-11 14:00:00,50.93,50.95,50.77,50.88,83500.0,50.9103,50.9303,50.7503,50.8603,83500.0
2004-10-11 14:30:00,50.88,51.04,50.88,51.0,135000.0,50.8603,51.0202,50.8603,50.9802,135000.0
2004-10-11 15:00:00,51.0,51.18,50.96,51.02,270400.0,50.9802,51.1602,50.9403,51.0002,270400.0
2004-10-11 15:30:00,51.02,51.18,50.94,50.97,343100.0,51.0002,51.1602,50.9203,50.9503,343100.0
2004-10-12 09:30:00,50.34,51.4,50.31,51.08,464000.0,50.3205,51.3801,50.2905,51.0602,464000.0
2004-10-12 10:00:00,51.1,51.28,50.79,51.28,276500.0,51.0802,51.2601,50.7703,51.2601,276500.0
2004-10-12 10:30:00,51.27,51.5,51.09,51.31,260600.0,51.2501,51.4801,51.0702,51.2901,260600.0
2004-10-12 11:00:00,51.32,51.77,51.31,51.66,373700.0,51.3001,51.7499,51.2901,51.64,373700.0
2004-10-12 11:30:00,51.69,51.95,51.62,51.86,341800.0,51.67,51.9299,51.6,51.8399,341800.0
2004-10-12 12:00:00,51.87,51.87,51.54,51.65,195400.0,51.8499,51.8499,51.52,51.63,195400.0
2004-10-12 12:30:00,51.65,51.78,51.6,51.74,153200.0,51.63,51.7599,51.58,51.72,153200.0
2004-10-12 13:00:00,51.74,51.8,51.67,51.76,99100.0,51.72,51.7799,51.65,51.74,99100.0
2004-10-12 13:30:00,51.77,51.99,51.71,51.98,176600.0,51.7499,51.9699,51.69,51.9599,176600.0
2004-10-12 14:00:00,51.99,52.0,51.86,51.9,215300.0,51.9699,51.9799,51.8399,51.8799,215300.0
2004-10-12 14:30:00,51.91,52.18,51.9,52.13,374400.0,51.8899,52.1598,51.8799,52.1098,374400.0
2004-10-12 15:00:00,52.15,52.23,52.06,52.21,275700.0,52.1298,52.2098,52.0398,52.1898,275700.0
2004-10-12 15:30:00,52.2,52.22,51.94,52.05,325200.0,52.1798,52.1998,51.9199,52.0298,325200.0
2004-10-13 09:30:00,52.08,52.53,51.9,52.3,429300.0,52.0598,52.5097,51.8799,52.2797,429300.0
2004-10-13 10:00:00,52.31,52.33,51.62,51.68,306400.0,52.2897,52.3097,51.6,51.66,306400.0
2004-10-13 10:30:00,51.72,51.92,51.65,51.75,156300.0,51.7,51.8999,51.63,51.73,156300.0
2004-10-13 11:00:00,51.75,51.77,51.14,51.45,336900.0,51.73,51.7499,51.1202,51.4301,336900.0
2004-10-13 11:30:00,51.43,51.6,51.43,51.6,155300.0,51.4101,51.58,51.4101,51.58,155300.0
2004-10-13 12:00:00,51.57,51.68,51.44,51.55,343900.0,51.55,51.66,51.4201,51.53,343900.0
2004-10-13 12:30:00,51.55,51.78,51.54,51.75,96400.0,51.53,51.7599,51.52,51.73,96400.0
2004-10-13 13:00:00,51.73,51.77,51.36,51.37,119400.0,51.71,51.7499,51.3401,51.3501,119400.0
2004-10-13 13:30:00,51.37,51.54,51.32,51.39,147600.0,51.3501,51.52,51.3001,51.3701,147600.0
2004-10-13 14:00:00,51.4,51.59,51.27,51.27,148800.0,51.3801,51.57,51.2501,51.2501,148800.0
2004-10-13 14:30:00,51.28,51.31,51.09,51.19,232300.0,51.2601,51.2901,51.0702,51.1702,232300.0
2004-10-13 15:00:00,51.19,51.25,51.02,51.1,264100.0,51.1702,51.2301,51.0002,51.0802,264100.0
2004-10-13 15:30:00,51.11,51.21,51.03,51.13,325900.0,51.0902,51.1902,51.0102,51.1102,325900.0
2004-10-14 09:30:00,51.25,51.5,51.1,51.25,249700.0,51.2301,51.4801,51.0802,51.2301,249700.0
2004-10-14 10:00:00,51.25,51.81,51.18,51.6,322700.0,51.2301,51.7899,51.1602,51.58,322700.0
2004-10-14 10:30:00,51.6,51.73,51.44,51.54,152100.0,51.58,51.71,51.4201,51.52,152100.0
2004-10-14 11:00:00,51.54,51.68,51.36,51.47,159800.0,51.52,51.66,51.3401,51.4501,159800.0
2004-10-14 11:30:00,51.47,51.47,51.01,51.24,129100.0,51.4501,51.4501,50.9902,51.2202,129100.0
2004-10-14 12:00:00,51.24,51.3,51.14,51.21,94800.0,51.2202,51.2801,51.1202,51.1902,94800.0
2004-10-14 12:30:00,51.22,51.4,51.2,51.3,59500.0,51.2002,51.3801,51.1802,51.2801,59500.0
2004-10-14 13:00:00,51.29,51.35,50.92,51.04,160900.0,51.2701,51.3301,50.9003,51.0202,160900.0
2004-10-14 13:30:00,51.04,51.1,50.79,51.07,147300.0,51.0202,51.0802,50.7703,51.0502,147300.0
2004-10-14 14:00:00,51.1,51.17,50.95,51.0,92800.0,51.0802,51.1502,50.9303,50.9802,92800.0
2004-10-14 14:30:00,51.02,51.16,50.99,51.08,79800.0,51.0002,51.1402,50.9702,51.0602,79800.0
2004-10-14 15:00:00,51.1,51.1,50.86,50.89,136700.0,51.0802,51.0802,50.8403,50.8703,136700.0
2004-10-14 15:30:00,50.91,51.36,50.89,51.24,265700.0,50.8903,51.3401,50.8703,51.2202,265700.0
2004-10-15 09:30:00,51.28,51.5,51.2,51.36,239800.0,51.2601,51.4801,51.1802,51.3401,239800.0
2004-10-15 10:00:00,51.34,51.96,51.24,51.94,182600.0,51.3201,51.9399,51.2202,51.9199,182600.0
2004-10-15 10:30:00,51.94,51.96,51.54,51.55,136700.0,51.9199,51.9399,51.52,51.53,136700.0
2004-10-15 11:00:00,51.56,51.56,51.31,51.39,66400.0,51.54,51.54,51.2901,51.3701,66400.0
2004-10-15 11:30:00,51.38,51.45,51.23,51.26,54900.0,51.3601,51.4301,51.2102,51.2401,54900.0
2004-10-15 12:00:00,51.28,51.83,50.92,51.61,142000.0,51.2601,51.8099,50.9003,51.59,142000.0
2004-10-15 12:30:00,51.6,51.64,51.47,51.52,89200.0,51.58,51.62,51.4501,51.5,89200.0
2004-10-15 13:00:00,51.52,51.73,51.48,51.71,40500.0,51.5,51.71,51.4601,51.69,40500.0
2004-10-15 13:30:00,51.71,51.9,51.69,51.71,67600.0,51.69,51.8799,51.67,51.69,67600.0
2004-10-15 14:00:00,51.71,51.77,51.63,51.63,42900.0,51.69,51.7499,51.61,51.61,42900.0
2004-10-15 14:30:00,51.63,51.7,51.43,51.5,65900.0,51.61,51.68,51.4101,51.4801,65900.0
2004-10-15 15:00:00,51.5,51.53,51.25,51.46,103100.0,51.4801,51.51,51.2301,51.4401,103100.0
2004-10-15 15:30:00,51.49,51.54,51.27,51.47,151700.0,51.4701,51.52,51.2501,51.4501,151700.0
2004-10-18 09:30:00,51.34,51.45,51.14,51.35,185000.0,51.3201,51.4301,51.1202,51.3301,185000.0
2004-10-18 10:00:00,51.37,51.65,51.26,51.38,118300.0,51.3501,51.63,51.2401,51.3601,118300.0
2004-10-18 10:30:00,51.33,51.63,51.31,51.45,123000.0,51.3101,51.61,51.2901,51.4301,123000.0
2004-10-18 11:00:00,51.47,51.75,51.33,51.75,61500.0,51.4501,51.73,51.3101,51.73,61500.0
2004-10-18 11:30:00,51.72,52.09,51.69,52.09,143300.0,51.7,52.0698,51.67,52.0698,143300.0
2004-10-18 12:00:00,52.08,52.72,52.08,52.62,225000.0,52.0598,52.6996,52.0598,52.5996,225000.0
2004-10-18 12:30:00,52.64,52.72,52.38,52.45,124600.0,52.6196,52.6996,52.3597,52.4297,124600.0
2004-10-18 13:00:00,52.47,52.56,52.37,52.55,83500.0,52.4497,52.5396,52.3497,52.5296,83500.0
2004-10-18 13:30:00,52.54,52.69,52.45,52.57,106400.0,52.5196,52.6696,52.4297,52.5496,106400.0
2004-10-18 14:00:00,52.55,52.72,52.48,52.66,104400.0,52.5296,52.6996,52.4597,52.6396,104400.0
2004-10-18 14:30:00,52.67,52.97,52.65,52.85,248400.0,52.6496,52.9495,52.6296,52.8295,248400.0
2004-10-18 15:00:00,52.84,52.95,52.84,52.93,184400.0,52.8195,52.9295,52.8195,52.9095,184400.0
2004-10-18 15:30:00,52.93,53.07,52.85,53.07,383500.0,52.9095,53.0494,52.8295,53.0494,383500.0
2004-10-19 09:30:00,52.99,53.48,52.7,53.46,351300.0,52.9695,53.4593,52.6796,53.4393,351300.0
2004-10-19 10:00:00,53.45,53.74,53.14,53.5,280700.0,53.4293,53.7192,53.1194,53.4793,280700.0
2004-10-19 10:30:00,53.5,53.72,53.38,53.45,129200.0,53.4793,53.6992,53.3593,53.4293,129200.0
2004-10-19 11:00:00,53.42,53.56,53.29,53.55,127600.0,53.3993,53.5393,53.2694,53.5293,127600.0
2004-10-19 11:30:00,53.56,53.71,53.5,53.67,109300.0,53.5393,53.6892,53.4793,53.6492,109300.0
2004-10-19 12:00:00,53.68,53.78,53.54,53.77,65500.0,53.6592,53.7592,53.5193,53.7492,65500.0
2004-10-19 12:30:00,53.77,53.89,53.62,53.67,144000.0,53.7492,53.8691,53.5992,53.6492,144000.0
2004-10-19 13:00:00,53.66,53.81,53.5,53.73,145100.0,53.6392,53.7892,53.4793,53.7092,145100.0
2004-10-19 13:30:00,53.75,53.89,53.64,53.65,145500.0,53.7292,53.8691,53.6192,53.6292,145500.0
2004-10-19 14:00:00,53.65,53.66,53.51,53.61,137300.0,53.6292,53.6392,53.4893,53.5892,137300.0
2004-10-19 14:30:00,53.61,53.69,53.43,53.56,207400.0,53.5892,53.6692,53.4093,53.5393,207400.0
2004-10-19 15:00:00,53.57,53.64,53.54,53.6,226600.0,53.5492,53.6192,53.5193,53.5792,226600.0
2004-10-19 15:30:00,53.6,53.71,53.54,53.54,658500.0,53.5792,53.6892,53.5193,53.5193,658500.0
2004-10-20 09:30:00,53.44,53.66,52.9,53.09,211100.0,53.4193,53.6392,52.8795,53.0694,211100.0
2004-10-20 10:00:00,53.09,53.43,53.09,53.23,175800.0,53.0694,53.4093,53.0694,53.2094,175800.0
2004-10-20 10:30:00,53.22,53.24,52.84,53.16,209200.0,53.1994,53.2194,52.8195,53.1394,209200.0
2004-10-20 11:00:00,53.15,53.75,53.13,53.71,229900.0,53.1294,53.7292,53.1094,53.6892,229900.0
2004-10-20 11:30:00,53.72,53.73,53.3,53.43,165000.0,53.6992,53.7092,53.2794,53.4093,165000.0
2004-10-20 12:00:00,53.43,53.75,53.41,53.75,112900.0,53.4093,53.7292,53.3893,53.7292,112900.0
2004-10-20 12:30:00,53.75,53.91,53.63,53.81,198100.0,53.7292,53.8891,53.6092,53.7892,198100.0
2004-10-20 13:00:00,53.81,53.89,53.68,53.68,102100.0,53.7892,53.8691,53.6592,53.6592,102100.0
2004-10-20 13:30:00,53.67,53.68,53.53,53.56,70400.0,53.6492,53.6592,53.5093,53.5393,70400.0
2004-10-20 14:00:00,53.55,53.8,53.45,53.66,87700.0,53.5293,53.7792,53.4293,53.6392,87700.0
2004-10-20 14:30:00,53.63,53.72,53.5,53.63,113300.0,53.6092,53.6992,53.4793,53.6092,113300.0
2004-10-20 15:00:00,53.63,53.76,53.43,53.57,121800.0,53.6092,53.7392,53.4093,53.5492,121800.0
2004-10-20 15:30:00,53.57,53.7,53.48,53.68,166100.0,53.5492,53.6792,53.4593,53.6592,166100.0
2004-10-21 09:30:00,53.57,54.25,53.36,54.11,412100.0,53.5492,54.229,53.3393,54.089,412100.0
2004-10-21 10:00:00,54.15,54.4,53.96,54.37,177300.0,54.129,54.3789,53.9391,54.3489,177300.0
2004-10-21 10:30:00,54.4,54.63,54.22,54.5,295000.0,54.3789,54.6088,54.199,54.4789,295000.0
2004-10-21 11:00:00,54.5,54.6,54.36,54.59,114900.0,54.4789,54.5789,54.3389,54.5689,114900.0
2004-10-21 11:30:00,54.6,54.6,54.41,54.45,70300.0,54.5789,54.5789,54.3889,54.4289,70300.0
2004-10-21 12:00:00,54.46,54.68,54.33,54.37,128400.0,54.4389,54.6588,54.309,54.3489,128400.0
2004-10-21 12:30:00,54.37,54.5,54.2,54.32,177900.0,54.3489,54.4789,54.179,54.299,177900.0
2004-10-21 13:00:00,54.33,54.5,54.23,54.29,137000.0,54.309,54.4789,54.209,54.269,137000.0
2004-10-21 13:30:00,54.29,54.5,54.19,54.33,98000.0,54.269,54.4789,54.169,54.309,98000.0
2004-10-21 14:00:00,54.34,54.6,54.3,54.6,173200.0,54.319,54.5789,54.279,54.5789,173200.0
2004-10-21 14:30:00,54.61,54.62,54.4,54.53,128200.0,54.5888,54.5988,54.3789,54.5089,128200.0
2004-10-21 15:00:00,54.55,54.75,54.53,54.7,235400.0,54.5289,54.7288,54.5089,54.6788,235400.0
2004-10-21 15:30:00,54.7,54.79,54.48,54.5,266900.0,54.6788,54.7688,54.4589,54.4789,266900.0
2004-10-22 09:30:00,54.53,54.68,53.9,54.14,248900.0,54.5089,54.6588,53.8791,54.119,248900.0
2004-10-22 10:00:00,54.15,54.26,53.87,54.03,216000.0,54.129,54.239,53.8491,54.0091,216000.0
2004-10-22 10:30:00,54.03,54.19,53.92,54.03,181600.0,54.0091,54.169,53.8991,54.0091,181600.0
2004-10-22 11:00:00,54.03,54.13,53.5,53.65,140000.0,54.0091,54.109,53.4793,53.6292,140000.0
2004-10-22 11:30:00,53.65,54.0,53.65,53.94,146100.0,53.6292,53.9791,53.6292,53.9191,146100.0
2004-10-22 12:00:00,53.94,54.03,53.9,54.03,83800.0,53.9191,54.0091,53.8791,54.0091,83800.0
2004-10-22 12:30:00,54.01,54.12,53.98,54.05,107000.0,53.9891,54.099,53.9591,54.0291,107000.0
2004-10-22 13:00:00,54.05,54.11,53.83,53.88,104400.0,54.0291,54.089,53.8091,53.8591,104400.0
2004-10-22 13:30:00,53.88,54.05,53.83,54.04,171600.0,53.8591,54.0291,53.8091,54.0191,171600.0
2004-10-22 14:00:00,54.03,54.03,53.87,53.96,124200.0,54.0091,54.0091,53.8491,53.9391,124200.0
2004-10-22 14:30:00,53.96,53.98,53.67,53.77,245000.0,53.9391,53.9591,53.6492,53.7492,245000.0
2004-10-22 15:00:00,53.76,53.88,53.67,53.8,271500.0,53.7392,53.8591,53.6492,53.7792,271500.0
2004-10-22 15:30:00,53.8,53.92,53.71,53.75,355000.0,53.7792,53.8991,53.6892,53.7292,355000.0
2004-10-25 09:30:00,53.58,54.1,53.4,53.99,472700.0,53.5592,54.079,53.3793,53.9691,472700.0
2004-10-25 10:00:00,53.99,54.51,53.96,54.35,219100.0,53.9691,54.4889,53.9391,54.3289,219100.0
2004-10-25 10:30:00,54.35,54.35,54.0,54.13,127000.0,54.3289,54.3289,53.9791,54.109,127000.0
2004-10-25 11:00:00,54.14,54.16,53.63,53.87,142100.0,54.119,54.139,53.6092,53.8491,142100.0
2004-10-25 11:30:00,53.86,54.14,53.83,53.91,77700.0,53.8391,54.119,53.8091,53.8891,77700.0
2004-10-25 12:00:00,53.94,54.05,53.84,53.98,88400.0,53.9191,54.0291,53.8191,53.9591,88400.0
2004-10-25 12:30:00,53.97,54.0,53.81,53.96,55100.0,53.9491,53.9791,53.7892,53.9391,55100.0
2004-10-25 13:00:00,53.97,54.35,53.92,54.29,172400.0,53.9491,54.3289,53.8991,54.269,172400.0
2004-10-25 13:30:00,54.27,54.34,54.12,54.12,154000.0,54.249,54.319,54.099,54.099,154000.0
2004-10-25 14:00:00,54.12,54.12,53.54,53.63,199900.0,54.099,54.099,53.5193,53.6092,199900.0
2004-10-25 14:30:00,53.63,53.89,53.56,53.56,116400.0,53.6092,53.8691,53.5393,53.5393,116400.0
2004-10-25 15:00:00,53.57,53.75,53.55,53.69,182900.0,53.5492,53.7292,53.5293,53.6692,182900.0
2004-10-25 15:30:00,53.69,53.86,53.69,53.77,145700.0,53.6692,53.8391,53.6692,53.7492,145700.0
2004-10-26 09:30:00,53.83,54.27,53.72,53.72,144400.0,53.8091,54.249,53.6992,53.6992,144400.0
2004-10-26 10:00:00,53.72,54.04,53.62,53.79,105900.0,53.6992,54.0191,53.5992,53.7692,105900.0
2004-10-26 10:30:00,53.8,53.95,53.7,53.93,65200.0,53.7792,53.9291,53.6792,53.9091,65200.0
2004-10-26 11:00:00,53.94,54.18,53.82,54.12,82200.0,53.9191,54.159,53.7992,54.099,82200.0
2004-10-26 11:30:00,54.12,54.12,53.88,53.99,69500.0,54.099,54.099,53.8591,53.9691,69500.0
2004-10-26 12:00:00,53.98,54.19,53.9,53.98,104800.0,53.9591,54.169,53.8791,53.9591,104800.0
2004-10-26 12:30:00,53.98,54.0,53.62,53.68,97300.0,53.9591,53.9791,53.5992,53.6592,97300.0
2004-10-26 13:00:00,53.67,53.85,53.63,53.67,132000.0,53.6492,53.8291,53.6092,53.6492,132000.0
2004-10-26 13:30:00,53.68,53.75,53.46,53.48,131900.0,53.6592,53.7292,53.4393,53.4593,131900.0
2004-10-26 14:00:00,53.47,53.63,53.43,53.45,82600.0,53.4493,53.6092,53.4093,53.4293,82600.0
2004-10-26 14:30:00,53.44,53.77,53.39,53.66,95100.0,53.4193,53.7492,53.3693,53.6392,95100.0
2004-10-26 15:00:00,53.64,53.8,53.63,53.67,92600.0,53.6192,53.7792,53.6092,53.6492,92600.0
2004-10-26 15:30:00,53.67,53.69,53.47,53.69,344900.0,53.6492,53.6692,53.4493,53.6692,344900.0
2004-10-27 09:30:00,54.35,54.63,53.81,53.89,456700.0,54.3289,54.6088,53.7892,53.8691,456700.0
2004-10-27 10:00:00,53.9,54.37,53.88,54.28,329400.0,53.8791,54.3489,53.8591,54.259,329400.0
2004-10-27 10:30:00,54.3,54.85,54.09,54.85,193100.0,54.279,54.8288,54.069,54.8288,193100.0
2004-10-27 11:00:00,54.84,55.38,54.81,54.9,542600.0,54.8188,55.3585,54.7888,54.8787,542600.0
2004-10-27 11:30:00,54.9,54.95,54.63,54.87,528300.0,54.8787,54.9287,54.6088,54.8487,528300.0
2004-10-27 12:00:00,54.87,55.18,54.7,55.18,311000.0,54.8487,55.1586,54.6788,55.1586,311000.0
2004-10-27 12:30:00,55.18,55.2,54.85,54.99,112100.0,55.1586,55.1786,54.8288,54.9687,112100.0
2004-10-27 13:00:00,54.99,55.47,54.99,55.26,336900.0,54.9687,55.4485,54.9687,55.2386,336900.0
2004-10-27 13:30:00,55.26,55.42,55.24,55.37,119200.0,55.2386,55.3985,55.2186,55.3486,119200.0
2004-10-27 14:00:00,55.38,55.72,55.29,55.6,392300.0,55.3585,55.6984,55.2686,55.5785,392300.0
2004-10-27 14:30:00,55.6,55.95,55.5,55.95,253500.0,55.5785,55.9283,55.4785,55.9283,253500.0
2004-10-27 15:00:00,55.95,56.05,55.88,55.99,270300.0,55.9283,56.0283,55.8584,55.9683,270300.0
2004-10-27 15:30:00,55.99,56.08,55.8,55.97,374400.0,55.9683,56.0583,55.7784,55.9483,374400.0
2004-10-28 09:30:00,55.3,55.88,55.29,55.56,328200.0,55.2786,55.8584,55.2686,55.5385,328200.0
2004-10-28 10:00:00,55.55,55.64,55.09,55.09,141100.0,55.5285,55.6184,55.0687,55.0687,141100.0
2004-10-28 10:30:00,55.09,55.58,55.08,55.58,197200.0,55.0687,55.5585,55.0587,55.5585,197200.0
2004-10-28 11:00:00,55.57,55.6,55.24,55.59,181300.0,55.5485,55.5785,55.2186,55.5685,181300.0
2004-10-28 11:30:00,55.57,55.61,55.34,55.42,100200.0,55.5485,55.5885,55.3186,55.3985,100200.0
2004-10-28 12:00:00,55.42,55.49,55.34,55.38,147400.0,55.3985,55.4685,55.3186,55.3585,147400.0
2004-10-28 12:30:00,55.36,55.41,55.08,55.24,334900.0,55.3386,55.3885,55.0587,55.2186,334900.0
2004-10-28 13:00:00,55.22,55.36,55.16,55.35,93400.0,55.1986,55.3386,55.1386,55.3286,93400.0
2004-10-28 13:30:00,55.36,55.5,55.3,55.49,76800.0,55.3386,55.4785,55.2786,55.4685,76800.0
2004-10-28 14:00:00,55.45,55.78,55.38,55.75,115200.0,55.4285,55.7584,55.3585,55.7284,115200.0
2004-10-28 14:30:00,55.77,55.9,55.74,55.82,126800.0,55.7484,55.8783,55.7184,55.7984,126800.0
2004-10-28 15:00:00,55.8,55.83,55.48,55.5,142200.0,55.7784,55.8084,55.4585,55.4785,142200.0
2004-10-28 15:30:00,55.5,55.56,55.39,55.5,299200.0,55.4785,55.5385,55.3685,55.4785,299200.0
2004-10-29 09:30:00,55.36,55.78,55.34,55.6,190900.0,55.3386,55.7584,55.3186,55.5785,190900.0
2004-10-29 10:00:00,55.6,55.6,55.25,55.32,174200.0,55.5785,55.5785,55.2286,55.2986,174200.0
2004-10-29 10:30:00,55.33,55.6,54.76,54.9,249200.0,55.3086,55.5785,54.7388,54.8787,249200.0
2004-10-29 11:00:00,54.91,54.95,54.76,54.9,118100.0,54.8887,54.9287,54.7388,54.8787,118100.0
2004-10-29 11:30:00,54.92,55.14,54.84,55.09,88600.0,54.8987,55.1186,54.8188,55.0687,88600.0
2004-10-29 12:00:00,55.09,55.29,55.08,55.27,119800.0,55.0687,55.2686,55.0587,55.2486,119800.0
2004-10-29 12:30:00,55.27,55.47,55.27,55.46,97800.0,55.2486,55.4485,55.2486,55.4385,97800.0
2004-10-29 13:00:00,55.46,55.77,55.46,55.68,247600.0,55.4385,55.7484,55.4385,55.6584,247600.0
2004-10-29 13:30:00,55.67,55.93,55.59,55.59,160600.0,55.6484,55.9083,55.5685,55.5685,160600.0
2004-10-29 14:00:00,55.59,55.85,55.59,55.79,113700.0,55.5685,55.8284,55.5685,55.7684,113700.0
2004-10-29 14:30:00,55.78,56.0,55.78,55.99,153200.0,55.7584,55.9783,55.7584,55.9683,153200.0
2004-10-29 15:00:00,55.98,56.04,55.72,55.78,200100.0,55.9583,56.0183,55.6984,55.7584,200100.0
2004-10-29 15:30:00,55.78,55.99,55.51,55.86,245000.0,55.7584,55.9683,55.4885,55.8384,245000.0
2004-11-01 09:30:00,56.25,56.27,55.81,56.03,347000.0,56.2282,56.2482,55.7884,56.0083,347000.0
2004-11-01 10:00:00,56.04,56.05,55.95,55.99,243200.0,56.0183,56.0283,55.9283,55.9683,243200.0
2004-11-01 10:30:00,55.99,56.35,55.98,56.27,268000.0,55.9683,56.3282,55.9583,56.2482,268000.0
2004-11-01 11:00:00,56.27,56.99,56.25,56.81,304500.0,56.2482,56.9679,56.2282,56.788,304500.0
2004-11-01 11:30:00,56.81,56.82,56.72,56.78,85100.0,56.788,56.798,56.698,56.758,85100.0
2004-11-01 12:00:00,56.78,56.9,56.69,56.74,120400.0,56.758,56.878,56.668,56.718,120400.0
2004-11-01 12:30:00,56.76,56.77,56.63,56.72,74600.0,56.738,56.748,56.6081,56.698,74600.0
2004-11-01 13:00:00,56.72,56.73,56.42,56.46,93000.0,56.698,56.708,56.3981,56.4381,93000.0
2004-11-01 13:30:00,56.48,56.57,56.37,56.48,134500.0,56.4581,56.5481,56.3482,56.4581,134500.0
2004-11-01 14:00:00,56.48,56.5,56.33,56.42,74900.0,56.4581,56.4781,56.3082,56.3981,74900.0
2004-11-01 14:30:00,56.42,56.61,56.39,56.58,172000.0,56.3981,56.5881,56.3682,56.5581,172000.0
2004-11-01 15:00:00,56.56,56.69,56.49,56.52,127600.0,56.5381,56.668,56.4681,56.4981,127600.0
2004-11-01 15:30:00,56.52,56.67,56.35,56.44,268500.0,56.4981,56.648,56.3282,56.4181,268500.0
2004-11-02 09:30:00,56.09,56.84,55.19,56.77,218400.0,56.0683,56.818,55.1686,56.748,218400.0
2004-11-02 10:00:00,56.78,57.0,56.74,56.95,237100.0,56.758,56.9779,56.718,56.9279,237100.0
2004-11-02 10:30:00,56.93,57.16,56.92,57.14,279800.0,56.9079,57.1379,56.898,57.1179,279800.0
2004-11-02 11:00:00,57.14,57.25,57.07,57.25,168900.0,57.1179,57.2278,57.0479,57.2278,168900.0
2004-11-02 11:30:00,57.26,57.48,57.24,57.4,162200.0,57.2378,57.4577,57.2178,57.3778,162200.0
2004-11-02 12:00:00,57.43,57.57,57.39,57.52,127400.0,57.4078,57.5477,57.3678,57.4977,127400.0
2004-11-02 12:30:00,57.51,57.52,57.35,57.5,113700.0,57.4877,57.4977,57.3278,57.4777,113700.0
2004-11-02 13:00:00,57.49,57.54,57.47,57.5,136400.0,57.4677,57.5177,57.4477,57.4777,136400.0
2004-11-02 13:30:00,57.51,57.52,57.31,57.31,138500.0,57.4877,57.4977,57.2878,57.2878,138500.0
2004-11-02 14:00:00,57.32,57.37,57.03,57.12,311000.0,57.2978,57.3478,57.0079,57.0979,311000.0
2004-11-02 14:30:00,57.12,57.22,56.82,57.06,229500.0,57.0979,57.1978,56.798,57.0379,229500.0
2004-11-02 15:00:00,57.06,57.07,56.81,56.88,425900.0,57.0379,57.0479,56.788,56.858,425900.0
2004-11-02 15:30:00,56.88,57.11,56.83,57.04,425700.0,56.858,57.0879,56.808,57.0179,425700.0
2004-11-03 09:30:00,57.62,57.99,57.14,57.22,415700.0,57.5977,57.9675,57.1179,57.1978,415700.0
2004-11-03 10:00:00,57.25,57.41,57.2,57.37,189800.0,57.2278,57.3878,57.1778,57.3478,189800.0
2004-11-03 10:30:00,57.38,57.54,57.26,57.3,297100.0,57.3578,57.5177,57.2378,57.2778,297100.0
2004-11-03 11:00:00,57.28,57.45,57.09,57.35,226000.0,57.2578,57.4277,57.0679,57.3278,226000.0
2004-11-03 11:30:00,57.35,57.45,57.26,57.29,151000.0,57.3278,57.4277,57.2378,57.2678,151000.0
2004-11-03 12:00:00,57.3,57.35,57.2,57.23,120700.0,57.2778,57.3278,57.1778,57.2078,120700.0
2004-11-03 12:30:00,57.26,57.35,57.22,57.26,89000.0,57.2378,57.3278,57.1978,57.2378,89000.0
2004-11-03 13:00:00,57.26,57.35,57.22,57.26,89700.0,57.2378,57.3278,57.1978,57.2378,89700.0
2004-11-03 13:30:00,57.27,57.45,57.24,57.31,54900.0,57.2478,57.4277,57.2178,57.2878,54900.0
2004-11-03 14:00:00,57.31,57.36,57.06,57.18,168100.0,57.2878,57.3378,57.0379,57.1579,168100.0
2004-11-03 14:30:00,57.18,57.24,57.12,57.19,85400.0,57.1579,57.2178,57.0979,57.1678,85400.0
2004-11-03 15:00:00,57.18,57.3,57.06,57.21,162600.0,57.1579,57.2778,57.0379,57.1878,162600.0
2004-11-03 15:30:00,57.19,57.29,56.93,57.2,239600.0,57.1678,57.2678,56.9079,57.1778,239600.0
2004-11-04 09:30:00,57.19,57.42,57.0,57.29,226400.0,57.1678,57.3978,56.9779,57.2678,226400.0
2004-11-04 10:00:00,57.29,57.35,57.1,57.22,136700.0,57.2678,57.3278,57.0779,57.1978,136700.0
2004-11-04 10:30:00,57.23,57.35,57.11,57.18,144400.0,57.2078,57.3278,57.0879,57.1579,144400.0
2004-11-04 11:00:00,57.16,57.53,57.15,57.48,146000.0,57.1379,57.5077,57.1279,57.4577,146000.0
2004-11-04 11:30:00,57.48,57.97,57.48,57.73,148100.0,57.4577,57.9475,57.4577,57.7076,148100.0
2004-11-04 12:00:00,57.74,58.0,57.72,57.83,115500.0,57.7176,57.9775,57.6976,57.8076,115500.0
2004-11-04 12:30:00,57.85,58.01,57.85,57.9,121700.0,57.8276,57.9875,57.8276,57.8776,121700.0
2004-11-04 13:00:00,57.9,58.36,57.88,58.34,163500.0,57.8776,58.3374,57.8576,58.3174,163500.0
2004-11-04 13:30:00,58.36,58.5,58.16,58.38,262000.0,58.3374,58.4773,58.1375,58.3574,262000.0
2004-11-04 14:00:00,58.38,58.48,58.18,58.18,217800.0,58.3574,58.4573,58.1575,58.1575,217800.0
2004-11-04 14:30:00,58.2,58.22,58.0,58.11,163200.0,58.1775,58.1974,57.9775,58.0875,163200.0
2004-11-04 15:00:00,58.11,58.27,57.85,57.89,213700.0,58.0875,58.2474,57.8276,57.8676,213700.0
2004-11-04 15:30:00,57.89,58.31,57.88,58.1,241100.0,57.8676,58.2874,57.8576,58.0775,241100.0
2004-11-05 09:30:00,58.1,58.47,57.64,57.98,465200.0,58.0775,58.4474,57.6177,57.9575,465200.0
2004-11-05 10:00:00,57.98,58.7,57.9,58.7,215100.0,57.9575,58.6773,57.8776,58.6773,215100.0
2004-11-05 10:30:00,58.68,58.73,58.36,58.48,133900.0,58.6573,58.7073,58.3374,58.4573,133900.0
2004-11-05 11:00:00,58.48,58.51,58.22,58.28,130100.0,58.4573,58.4873,58.1974,58.2574,130100.0
2004-11-05 11:30:00,58.29,58.4,57.72,57.76,202200.0,58.2674,58.3774,57.6976,57.7376,202200.0
2004-11-05 12:00:00,57.76,58.24,57.76,58.23,133100.0,57.7376,58.2174,57.7376,58.2074,133100.0
2004-11-05 12:30:00,58.21,58.34,58.16,58.27,62600.0,58.1875,58.3174,58.1375,58.2474,62600.0
2004-11-05 13:00:00,58.36,58.5,58.27,58.44,181100.0,58.3374,58.4773,58.2474,58.4174,181100.0
2004-11-05 13:30:00,58.44,58.5,58.33,58.47,103600.0,58.4174,58.4773,58.3074,58.4474,103600.0
2004-11-05 14:00:00,58.48,58.48,58.24,58.27,111900.0,58.4573,58.4573,58.2174,58.2474,111900.0
2004-11-05 14:30:00,58.28,58.46,58.23,58.45,136100.0,58.2574,58.4374,58.2074,58.4274,136100.0
2004-11-05 15:00:00,58.45,58.5,58.35,58.47,236000.0,58.4274,58.4773,58.3274,58.4474,236000.0
2004-11-05 15:30:00,58.47,58.68,58.34,58.45,191200.0,58.4474,58.6573,58.3174,58.4274,191200.0
2004-11-08 09:30:00,58.35,58.45,58.17,58.33,168100.0,58.3274,58.4274,58.1475,58.3074,168100.0
2004-11-08 10:00:00,58.3,58.3,58.0,58.2,177000.0,58.2774,58.2774,57.9775,58.1775,177000.0
2004-11-08 10:30:00,58.2,58.24,58.07,58.22,106900.0,58.1775,58.2174,58.0475,58.1974,106900.0
2004-11-08 11:00:00,58.22,58.22,58.07,58.08,98700.0,58.1974,58.1974,58.0475,58.0575,98700.0
2004-11-08 11:30:00,58.07,58.09,57.88,57.9,86900.0,58.0475,58.0675,57.8576,57.8776,86900.0
2004-11-08 12:00:00,57.9,57.9,57.67,57.75,113900.0,57.8776,57.8776,57.6477,57.7276,113900.0
2004-11-08 12:30:00,57.74,57.81,57.73,57.8,218100.0,57.7176,57.7876,57.7076,57.7776,218100.0
2004-11-08 13:00:00,57.8,57.87,57.75,57.79,103000.0,57.7776,57.8476,57.7276,57.7676,103000.0
2004-11-08 13:30:00,57.8,57.91,57.78,57.91,70800.0,57.7776,57.8876,57.7576,57.8876,70800.0
2004-11-08 14:00:00,57.9,57.91,57.82,57.84,57400.0,57.8776,57.8876,57.7976,57.8176,57400.0
2004-11-08 14:30:00,57.83,57.95,57.81,57.91,86100.0,57.8076,57.9276,57.7876,57.8876,86100.0
2004-11-08 15:00:00,57.89,57.96,57.84,57.93,139000.0,57.8676,57.9375,57.8176,57.9076,139000.0
2004-11-08 15:30:00,57.93,57.95,57.75,57.86,178000.0,57.9076,57.9276,57.7276,57.8376,178000.0
2004-11-09 09:30:00,57.95,58.09,57.69,58.06,152400.0,57.9276,58.0675,57.6677,58.0375,152400.0
2004-11-09 10:00:00,58.06,58.08,57.68,57.86,136800.0,58.0375,58.0575,57.6577,57.8376,136800.0
2004-11-09 10:30:00,57.86,57.87,57.54,57.56,235000.0,57.8376,57.8476,57.5177,57.5377,235000.0
2004-11-09 11:00:00,57.54,57.62,57.35,57.43,218400.0,57.5177,57.5977,57.3278,57.4078,218400.0
2004-11-09 11:30:00,57.45,57.66,57.43,57.49,115300.0,57.4277,57.6377,57.4078,57.4677,115300.0
2004-11-09 12:00:00,57.5,57.51,57.45,57.5,32800.0,57.4777,57.4877,57.4277,57.4777,32800.0
2004-11-09 12:30:00,57.5,57.53,57.44,57.47,57200.0,57.4777,57.5077,57.4177,57.4477,57200.0
2004-11-09 13:00:00,57.47,57.51,57.37,57.44,129300.0,57.4477,57.4877,57.3478,57.4177,129300.0
2004-11-09 13:30:00,57.44,57.45,57.37,57.43,69700.0,57.4177,57.4277,57.3478,57.4078,69700.0
2004-11-09 14:00:00,57.43,57.57,57.43,57.53,141800.0,57.4078,57.5477,57.4078,57.5077,141800.0
2004-11-09 14:30:00,57.53,57.7,57.4,57.48,416200.0,57.5077,57.6776,57.3778,57.4577,416200.0
2004-11-09 15:00:00,57.48,57.51,57.4,57.49,146900.0,57.4577,57.4877,57.3778,57.4677,146900.0
2004-11-09 15:30:00,57.49,57.54,57.34,57.4,224000.0,57.4677,57.5177,57.3178,57.3778,224000.0
2004-11-10 09:30:00,57.25,57.4,56.82,56.88,264200.0,57.2278,57.3778,56.798,56.858,264200.0
2004-11-10 10:00:00,56.89,57.0,56.76,56.82,118700.0,56.868,56.9779,56.738,56.798,118700.0
2004-11-10 10:30:00,56.82,56.88,56.77,56.87,104400.0,56.798,56.858,56.748,56.848,104400.0
2004-11-10 11:00:00,56.87,56.95,56.77,56.81,66200.0,56.848,56.9279,56.748,56.788,66200.0
2004-11-10 11:30:00,56.78,56.92,56.75,56.87,78800.0,56.758,56.898,56.728,56.848,78800.0
2004-11-10 12:00:00,56.89,57.0,56.85,56.9,79600.0,56.868,56.9779,56.828,56.878,79600.0
2004-11-10 12:30:00,56.9,56.99,56.86,56.89,49200.0,56.878,56.9679,56.838,56.868,49200.0
2004-11-10 13:00:00,56.88,57.05,56.84,57.04,247700.0,56.858,57.0279,56.818,57.0179,247700.0
2004-11-10 13:30:00,57.03,57.14,56.97,57.13,143700.0,57.0079,57.1179,56.9479,57.1079,143700.0
2004-11-10 14:00:00,57.13,57.46,57.05,57.37,130700.0,57.1079,57.4377,57.0279,57.3478,130700.0
2004-11-10 14:30:00,57.39,58.25,57.29,58.13,311900.0,57.3678,58.2274,57.2678,58.1075,311900.0
2004-11-10 15:00:00,58.13,58.15,57.61,57.64,319700.0,58.1075,58.1275,57.5877,57.6177,319700.0
2004-11-10 15:30:00,57.64,57.7,57.5,57.59,330800.0,57.6177,57.6776,57.4777,57.5677,330800.0
2004-11-11 09:30:00,57.62,57.7,57.21,57.5,218100.0,57.5977,57.6776,57.1878,57.4777,218100.0
2004-11-11 10:00:00,57.49,57.73,57.45,57.52,226200.0,57.4677,57.7076,57.4277,57.4977,226200.0
2004-11-11 10:30:00,57.56,57.75,57.49,57.66,135000.0,57.5377,57.7276,57.4677,57.6377,135000.0
2004-11-11 11:00:00,57.66,57.67,57.5,57.59,71900.0,57.6377,57.6477,57.4777,57.5677,71900.0
2004-11-11 11:30:00,57.58,57.63,57.51,57.55,58700.0,57.5577,57.6077,57.4877,57.5277,58700.0
2004-11-11 12:00:00,57.58,57.6,57.41,57.5,85900.0,57.5577,57.5777,57.3878,57.4777,85900.0
2004-11-11 12:30:00,57.49,57.68,57.49,57.65,48600.0,57.4677,57.6577,57.4677,57.6277,48600.0
2004-11-11 13:00:00,57.65,57.7,57.65,57.69,27400.0,57.6277,57.6776,57.6277,57.6677,27400.0
2004-11-11 13:30:00,57.68,57.87,57.68,57.87,52300.0,57.6577,57.8476,57.6577,57.8476,52300.0
2004-11-11 14:00:00,57.87,58.1,57.83,58.09,90800.0,57.8476,58.0775,57.8076,58.0675,90800.0
2004-11-11 14:30:00,58.1,58.3,58.09,58.22,92300.0,58.0775,58.2774,58.0675,58.1974,92300.0
2004-11-11 15:00:00,58.23,58.32,58.15,58.31,83600.0,58.2074,58.2974,58.1275,58.2874,83600.0
2004-11-11 15:30:00,58.31,58.47,58.25,58.46,222300.0,58.2874,58.4474,58.2274,58.4374,222300.0
2004-11-12 09:30:00,58.2,58.25,57.6,57.81,164700.0,58.1775,58.2274,57.5777,57.7876,164700.0
2004-11-12 10:00:00,57.84,58.19,57.8,58.18,100200.0,57.8176,58.1675,57.7776,58.1575,100200.0
2004-11-12 10:30:00,58.14,58.2,57.88,57.9,78300.0,58.1175,58.1775,57.8576,57.8776,78300.0
2004-11-12 11:00:00,57.91,58.23,57.82,57.98,147600.0,57.8876,58.2074,57.7976,57.9575,147600.0
2004-11-12 11:30:00,57.98,58.1,57.91,58.08,67000.0,57.9575,58.0775,57.8876,58.0575,67000.0
2004-11-12 12:00:00,58.08,58.35,58.03,58.28,61000.0,58.0575,58.3274,58.0075,58.2574,61000.0
2004-11-12 12:30:00,58.27,58.32,58.22,58.3,33600.0,58.2474,58.2974,58.1974,58.2774,33600.0
2004-11-12 13:00:00,58.28,58.33,58.27,58.31,42200.0,58.2574,58.3074,58.2474,58.2874,42200.0
2004-11-12 13:30:00,58.31,58.35,58.3,58.32,94000.0,58.2874,58.3274,58.2774,58.2974,94000.0
2004-11-12 14:00:00,58.3,58.5,58.3,58.42,141400.0,58.2774,58.4773,58.2774,58.3974,141400.0
2004-11-12 14:30:00,58.42,58.59,58.4,58.5,134500.0,58.3974,58.5673,58.3774,58.4773,134500.0
2004-11-12 15:00:00,58.5,58.6,58.41,58.47,114400.0,58.4773,58.5773,58.3874,58.4474,114400.0
2004-11-12 15:30:00,58.46,58.93,58.46,58.92,330000.0,58.4374,58.9072,58.4374,58.8972,330000.0
2004-11-15 09:30:00,58.97,59.07,58.65,58.74,253900.0,58.9472,59.0471,58.6273,58.7172,253900.0
2004-11-15 10:00:00,58.74,58.75,58.35,58.39,286300.0,58.7172,58.7272,58.3274,58.3674,286300.0
2004-11-15 10:30:00,58.39,58.64,58.32,58.52,101100.0,58.3674,58.6173,58.2974,58.4973,101100.0
2004-11-15 11:00:00,58.49,58.54,58.15,58.34,242400.0,58.4673,58.5173,58.1275,58.3174,242400.0
2004-11-15 11:30:00,58.35,58.44,58.26,58.42,143700.0,58.3274,58.4174,58.2374,58.3974,143700.0
2004-11-15 12:00:00,58.42,58.52,58.29,58.48,62500.0,58.3974,58.4973,58.2674,58.4573,62500.0
2004-11-15 12:30:00,58.49,58.62,58.47,58.54,82500.0,58.4673,58.5973,58.4474,58.5173,82500.0
2004-11-15 13:00:00,58.54,58.55,58.3,58.35,94300.0,58.5173,58.5273,58.2774,58.3274,94300.0
2004-11-15 13:30:00,58.35,58.38,58.22,58.28,162100.0,58.3274,58.3574,58.1974,58.2574,162100.0
2004-11-15 14:00:00,58.28,58.55,58.26,58.55,129700.0,58.2574,58.5273,58.2374,58.5273,129700.0
2004-11-15 14:30:00,58.55,58.66,58.51,58.53,61700.0,58.5273,58.6373,58.4873,58.5073,61700.0
2004-11-15 15:00:00,58.5,58.61,58.22,58.35,156100.0,58.4773,58.5873,58.1974,58.3274,156100.0
2004-11-15 15:30:00,58.34,58.57,58.26,58.57,213400.0,58.3174,58.5473,58.2374,58.5473,213400.0
2004-11-16 09:30:00,58.41,58.54,57.85,57.96,207400.0,58.3874,58.5173,57.8276,57.9375,207400.0
2004-11-16 10:00:00,57.96,58.04,57.81,58.03,135500.0,57.9375,58.0175,57.7876,58.0075,135500.0
2004-11-16 10:30:00,58.04,58.15,57.73,57.74,217300.0,58.0175,58.1275,57.7076,57.7176,217300.0
2004-11-16 11:00:00,57.73,57.86,57.6,57.75,164800.0,57.7076,57.8376,57.5777,57.7276,164800.0
2004-11-16 11:30:00,57.75,57.91,57.68,57.9,71000.0,57.7276,57.8876,57.6577,57.8776,71000.0
2004-11-16 12:00:00,57.89,58.17,57.82,58.16,94400.0,57.8676,58.1475,57.7976,58.1375,94400.0
2004-11-16 12:30:00,58.16,58.25,58.16,58.22,53700.0,58.1375,58.2274,58.1375,58.1974,53700.0
2004-11-16 13:00:00,58.23,58.32,58.11,58.29,94100.0,58.2074,58.2974,58.0875,58.2674,94100.0
2004-11-16 13:30:00,58.25,58.29,58.03,58.08,177900.0,58.2274,58.2674,58.0075,58.0575,177900.0
2004-11-16 14:00:00,58.08,58.24,57.97,57.97,129200.0,58.0575,58.2174,57.9475,57.9475,129200.0
2004-11-16 14:30:00,57.97,58.04,57.92,57.95,110800.0,57.9475,58.0175,57.8976,57.9276,110800.0
2004-11-16 15:00:00,57.96,58.08,57.94,57.94,127300.0,57.9375,58.0575,57.9176,57.9176,127300.0
2004-11-16 15:30:00,57.94,58.22,57.94,58.18,331400.0,57.9176,58.1974,57.9176,58.1575,331400.0
2004-11-17 09:30:00,58.31,58.39,57.86,57.87,272500.0,58.2874,58.3674,57.8376,57.8476,272500.0
2004-11-17 10:00:00,57.88,58.77,57.86,58.73,169100.0,57.8576,58.7472,57.8376,58.7073,169100.0
2004-11-17 10:30:00,58.73,58.9,58.55,58.8,130100.0,58.7073,58.8772,58.5273,58.7772,130100.0
2004-11-17 11:00:00,58.8,58.98,58.75,58.84,123300.0,58.7772,58.9572,58.7272,58.8172,123300.0
2004-11-17 11:30:00,58.86,58.95,58.74,58.94,64400.0,58.8372,58.9272,58.7172,58.9172,64400.0
2004-11-17 12:00:00,58.94,59.0,58.88,58.93,99000.0,58.9172,58.9771,58.8572,58.9072,99000.0
2004-11-17 12:30:00,58.94,59.01,58.84,58.9,80700.0,58.9172,58.9871,58.8172,58.8772,80700.0
2004-11-17 13:00:00,58.9,58.9,58.66,58.75,161400.0,58.8772,58.8772,58.6373,58.7272,161400.0
2004-11-17 13:30:00,58.74,58.75,58.61,58.74,78900.0,58.7172,58.7272,58.5873,58.7172,78900.0
2004-11-17 14:00:00,58.74,58.75,58.5,58.71,174800.0,58.7172,58.7272,58.4773,58.6873,174800.0
2004-11-17 14:30:00,58.7,58.78,58.53,58.75,149700.0,58.6773,58.7572,58.5073,58.7272,149700.0
2004-11-17 15:00:00,58.75,58.75,58.42,58.55,231800.0,58.7272,58.7272,58.3974,58.5273,231800.0
2004-11-17 15:30:00,58.55,58.6,58.27,58.6,333600.0,58.5273,58.5773,58.2474,58.5773,333600.0
2004-11-18 09:30:00,58.76,58.82,58.44,58.68,224800.0,58.7372,58.7972,58.4174,58.6573,224800.0
2004-11-18 10:00:00,58.65,58.75,58.52,58.62,145400.0,58.6273,58.7272,58.4973,58.5973,145400.0
2004-11-18 10:30:00,58.6,58.75,58.4,58.51,110600.0,58.5773,58.7272,58.3774,58.4873,110600.0
2004-11-18 11:00:00,58.52,58.68,58.45,58.68,50900.0,58.4973,58.6573,58.4274,58.6573,50900.0
2004-11-18 11:30:00,58.68,59.0,58.57,58.97,258800.0,58.6573,58.9771,58.5473,58.9472,258800.0
2004-11-18 12:00:00,58.96,59.1,58.9,59.05,115200.0,58.9372,59.0771,58.8772,59.0271,115200.0
2004-11-18 12:30:00,59.03,59.12,58.82,58.85,62900.0,59.0071,59.0971,58.7972,58.8272,62900.0
2004-11-18 13:00:00,58.85,58.98,58.85,58.92,67400.0,58.8272,58.9572,58.8272,58.8972,67400.0
2004-11-18 13:30:00,58.91,59.15,58.87,59.03,70900.0,58.8872,59.1271,58.8472,59.0071,70900.0
2004-11-18 14:00:00,59.04,59.05,58.87,58.97,47100.0,59.0171,59.0271,58.8472,58.9472,47100.0
2004-11-18 14:30:00,58.98,59.25,58.92,59.23,118600.0,58.9572,59.227,58.8972,59.2071,118600.0
2004-11-18 15:00:00,59.23,59.28,59.01,59.16,113500.0,59.2071,59.257,58.9871,59.1371,113500.0
2004-11-18 15:30:00,59.15,59.43,59.12,59.22,233800.0,59.1271,59.407,59.0971,59.1971,233800.0
2004-11-19 09:30:00,59.18,59.5,58.86,58.88,272000.0,59.1571,59.477,58.8372,58.8572,272000.0
2004-11-19 10:00:00,58.89,59.1,58.49,58.5,195300.0,58.8672,59.0771,58.4673,58.4773,195300.0
2004-11-19 10:30:00,58.52,58.55,57.91,57.92,159500.0,58.4973,58.5273,57.8876,57.8976,159500.0
2004-11-19 11:00:00,57.92,58.12,57.56,58.07,132100.0,57.8976,58.0975,57.5377,58.0475,132100.0
2004-11-19 11:30:00,58.06,58.14,57.9,57.98,69000.0,58.0375,58.1175,57.8776,57.9575,69000.0
2004-11-19 12:00:00,57.98,58.08,57.96,58.02,26500.0,57.9575,58.0575,57.9375,57.9975,26500.0
2004-11-19 12:30:00,58.03,58.26,58.02,58.2,64900.0,58.0075,58.2374,57.9975,58.1775,64900.0
2004-11-19 13:00:00,58.2,58.33,58.04,58.04,72200.0,58.1775,58.3074,58.0175,58.0175,72200.0
2004-11-19 13:30:00,58.04,58.04,57.96,57.96,60400.0,58.0175,58.0175,57.9375,57.9375,60400.0
2004-11-19 14:00:00,57.96,57.96,57.53,57.54,67400.0,57.9375,57.9375,57.5077,57.5177,67400.0
2004-11-19 14:30:00,57.57,57.81,57.57,57.66,92000.0,57.5477,57.7876,57.5477,57.6377,92000.0
2004-11-19 15:00:00,57.67,57.92,57.66,57.85,131600.0,57.6477,57.8976,57.6377,57.8276,131600.0
2004-11-19 15:30:00,57.85,57.96,57.77,57.82,203600.0,57.8276,57.9375,57.7476,57.7976,203600.0
2004-11-22 09:30:00,57.71,58.25,57.5,58.18,183200.0,57.6876,58.2274,57.4777,58.1575,183200.0
2004-11-22 10:00:00,58.16,58.75,58.04,58.67,212600.0,58.1375,58.7272,58.0175,58.6473,212600.0
2004-11-22 10:30:00,58.67,58.75,58.5,58.68,99300.0,58.6473,58.7272,58.4773,58.6573,99300.0
2004-11-22 11:00:00,58.64,58.81,58.62,58.75,92400.0,58.6173,58.7872,58.5973,58.7272,92400.0
2004-11-22 11:30:00,58.75,58.79,58.53,58.55,57300.0,58.7272,58.7672,58.5073,58.5273,57300.0
2004-11-22 12:00:00,58.56,58.65,58.51,58.6,49300.0,58.5373,58.6273,58.4873,58.5773,49300.0
2004-11-22 12:30:00,58.6,58.95,58.6,58.93,72200.0,58.5773,58.9272,58.5773,58.9072,72200.0
2004-11-22 13:00:00,58.93,59.02,58.88,58.96,98700.0,58.9072,58.9971,58.8572,58.9372,98700.0
2004-11-22 13:30:00,58.96,59.19,58.96,59.19,82000.0,58.9372,59.1671,58.9372,59.1671,82000.0
2004-11-22 14:00:00,59.2,59.28,59.16,59.18,87000.0,59.1771,59.257,59.1371,59.1571,87000.0
2004-11-22 14:30:00,59.19,59.31,59.1,59.13,105500.0,59.1671,59.287,59.0771,59.1071,105500.0
2004-11-22 15:00:00,59.13,59.31,59.08,59.27,231500.0,59.1071,59.287,59.0571,59.247,231500.0
2004-11-22 15:30:00,59.27,59.46,59.12,59.46,280700.0,59.247,59.437,59.0971,59.437,280700.0
2004-11-23 09:30:00,59.67,59.87,59.5,59.59,276800.0,59.6469,59.8468,59.477,59.5669,276800.0
2004-11-23 10:00:00,59.6,59.74,59.41,59.58,206200.0,59.5769,59.7169,59.387,59.5569,206200.0
2004-11-23 10:30:00,59.59,59.71,59.24,59.27,195500.0,59.5669,59.6869,59.2171,59.247,195500.0
2004-11-23 11:00:00,59.27,59.33,59.05,59.3,115300.0,59.247,59.307,59.0271,59.277,115300.0
2004-11-23 11:30:00,59.3,59.39,59.3,59.31,41700.0,59.277,59.367,59.277,59.287,41700.0
2004-11-23 12:00:00,59.35,59.6,59.31,59.56,72600.0,59.327,59.5769,59.287,59.5369,72600.0
2004-11-23 12:30:00,59.58,59.8,59.55,59.73,76800.0,59.5569,59.7768,59.5269,59.7069,76800.0
2004-11-23 13:00:00,59.72,59.73,59.59,59.66,52400.0,59.6969,59.7069,59.5669,59.6369,52400.0
2004-11-23 13:30:00,59.65,59.9,59.58,59.86,157600.0,59.6269,59.8768,59.5569,59.8368,157600.0
2004-11-23 14:00:00,59.86,60.59,59.85,60.45,533400.0,59.8368,60.5665,59.8268,60.4266,533400.0
2004-11-23 14:30:00,60.45,60.5,60.25,60.26,147100.0,60.4266,60.4766,60.2267,60.2367,147100.0
2004-11-23 15:00:00,60.26,60.5,60.23,60.4,399200.0,60.2367,60.4766,60.2067,60.3766,399200.0
2004-11-23 15:30:00,60.4,60.69,59.78,60.6,570800.0,60.3766,60.6665,59.7568,60.5765,570800.0
2004-11-24 09:30:00,59.78,61.04,59.78,60.0,480700.0,59.7568,61.0164,59.7568,59.9768,480700.0
2004-11-24 10:00:00,59.98,60.29,59.94,60.2,200200.0,59.9568,60.2666,59.9168,60.1767,200200.0
2004-11-24 10:30:00,60.21,60.46,60.09,60.39,116200.0,60.1867,60.4366,60.0667,60.3666,116200.0
2004-11-24 11:00:00,60.38,60.43,60.28,60.4,67000.0,60.3566,60.4066,60.2566,60.3766,67000.0
2004-11-24 11:30:00,60.4,60.54,60.35,60.38,86100.0,60.3766,60.5165,60.3266,60.3566,86100.0
2004-11-24 12:00:00,60.38,60.48,60.31,60.42,68000.0,60.3566,60.4566,60.2866,60.3966,68000.0
2004-11-24 12:30:00,60.4,60.41,60.26,60.39,44500.0,60.3766,60.3866,60.2367,60.3666,44500.0
2004-11-24 13:00:00,60.39,60.5,60.35,60.46,62000.0,60.3666,60.4766,60.3266,60.4366,62000.0
2004-11-24 13:30:00,60.46,60.55,60.4,60.4,48900.0,60.4366,60.5265,60.3766,60.3766,48900.0
2004-11-24 14:00:00,60.41,60.49,60.36,60.47,63500.0,60.3866,60.4666,60.3366,60.4466,63500.0
2004-11-24 14:30:00,60.46,60.5,60.46,60.49,41900.0,60.4366,60.4766,60.4366,60.4666,41900.0
2004-11-24 15:00:00,60.49,60.77,60.49,60.77,97900.0,60.4666,60.7465,60.4666,60.7465,97900.0
2004-11-24 15:30:00,60.77,60.87,60.58,60.86,183000.0,60.7465,60.8464,60.5565,60.8364,183000.0
2004-11-26 09:30:00,60.98,61.11,60.8,60.99,133500.0,60.9564,61.0863,60.7764,60.9664,133500.0
2004-11-26 10:00:00,60.99,61.0,60.91,60.94,41200.0,60.9664,60.9764,60.8864,60.9164,41200.0
2004-11-26 10:30:00,60.94,60.99,60.87,60.97,38500.0,60.9164,60.9664,60.8464,60.9464,38500.0
2004-11-26 11:00:00,60.96,61.0,60.82,60.84,49200.0,60.9364,60.9764,60.7964,60.8164,49200.0
2004-11-26 11:30:00,60.83,60.85,60.61,60.71,52700.0,60.8064,60.8264,60.5865,60.6865,52700.0
2004-11-26 12:00:00,60.71,60.72,60.58,60.61,46000.0,60.6865,60.6965,60.5565,60.5865,46000.0
2004-11-26 12:30:00,60.61,60.75,60.6,60.7,77900.0,60.5865,60.7265,60.5765,60.6765,77900.0
2004-11-29 09:30:00,60.97,61.1,60.8,60.8,195100.0,60.9464,61.0763,60.7764,60.7764,195100.0
2004-11-29 10:00:00,60.8,60.95,60.6,60.9,90200.0,60.7764,60.9264,60.5765,60.8764,90200.0
2004-11-29 10:30:00,60.91,60.95,60.51,60.53,71300.0,60.8864,60.9264,60.4866,60.5066,71300.0
2004-11-29 11:00:00,60.53,60.57,59.74,59.74,183100.0,60.5066,60.5465,59.7169,59.7169,183100.0
2004-11-29 11:30:00,59.74,60.09,59.57,59.99,123700.0,59.7169,60.0667,59.5469,59.9668,123700.0
2004-11-29 12:00:00,60.01,60.03,59.86,59.95,43500.0,59.9868,60.0067,59.8368,59.9268,43500.0
2004-11-29 12:30:00,59.94,60.0,59.87,59.93,27500.0,59.9168,59.9768,59.8468,59.9068,27500.0
2004-11-29 13:00:00,59.95,60.25,59.95,60.18,53800.0,59.9268,60.2267,59.9268,60.1567,53800.0
2004-11-29 13:30:00,60.22,60.31,60.17,60.25,52600.0,60.1967,60.2866,60.1467,60.2267,52600.0
2004-11-29 14:00:00,60.27,60.37,60.25,60.3,53100.0,60.2467,60.3466,60.2267,60.2766,53100.0
2004-11-29 14:30:00,60.29,60.76,60.27,60.67,143800.0,60.2666,60.7365,60.2467,60.6465,143800.0
2004-11-29 15:00:00,60.68,61.0,60.63,60.72,165400.0,60.6565,60.9764,60.6065,60.6965,165400.0
2004-11-29 15:30:00,60.72,60.84,60.45,60.71,156200.0,60.6965,60.8164,60.4266,60.6865,156200.0
2004-11-30 09:30:00,61.06,61.07,60.35,60.7,196600.0,61.0363,61.0463,60.3266,60.6765,196600.0
2004-11-30 10:00:00,60.73,60.94,60.38,60.44,154200.0,60.7065,60.9164,60.3566,60.4166,154200.0
2004-11-30 10:30:00,60.46,60.54,60.21,60.31,169700.0,60.4366,60.5165,60.1867,60.2866,169700.0
2004-11-30 11:00:00,60.32,60.52,60.16,60.5,88900.0,60.2966,60.4966,60.1367,60.4766,88900.0
2004-11-30 11:30:00,60.5,60.56,60.22,60.38,82600.0,60.4766,60.5365,60.1967,60.3566,82600.0
2004-11-30 12:00:00,60.38,60.85,60.37,60.7,88800.0,60.3566,60.8264,60.3466,60.6765,88800.0
2004-11-30 12:30:00,60.7,60.85,60.58,60.66,62200.0,60.6765,60.8264,60.5565,60.6365,62200.0
2004-11-30 13:00:00,60.66,60.78,60.6,60.76,31500.0,60.6365,60.7565,60.5765,60.7365,31500.0
2004-11-30 13:30:00,60.76,60.77,60.47,60.65,90000.0,60.7365,60.7465,60.4466,60.6265,90000.0
2004-11-30 14:00:00,60.66,60.79,60.54,60.54,44600.0,60.6365,60.7665,60.5165,60.5165,44600.0
2004-11-30 14:30:00,60.52,60.8,60.51,60.66,51500.0,60.4966,60.7764,60.4866,60.6365,51500.0
2004-11-30 15:00:00,60.66,60.95,60.63,60.72,91500.0,60.6365,60.9264,60.6065,60.6965,91500.0
2004-11-30 15:30:00,60.7,60.83,60.54,60.56,148400.0,60.6765,60.8064,60.5165,60.5365,148400.0
2004-12-01 09:30:00,60.58,60.99,60.45,60.91,167600.0,60.5565,60.9664,60.4266,60.8864,167600.0
2004-12-01 10:00:00,60.91,60.95,60.57,60.82,130400.0,60.8864,60.9264,60.5465,60.7964,130400.0
2004-12-01 10:30:00,60.85,61.31,60.81,61.18,214900.0,60.8264,61.2863,60.7864,61.1563,214900.0
2004-12-01 11:00:00,61.18,61.21,61.13,61.14,107800.0,61.1563,61.1863,61.1063,61.1163,107800.0
2004-12-01 11:30:00,61.15,61.39,61.1,61.39,104200.0,61.1263,61.3662,61.0763,61.3662,104200.0
2004-12-01 12:00:00,61.38,61.48,61.13,61.3,155800.0,61.3562,61.4562,61.1063,61.2763,155800.0
2004-12-01 12:30:00,61.3,61.37,61.23,61.35,57400.0,61.2763,61.3462,61.2063,61.3262,57400.0
2004-12-01 13:00:00,61.36,61.56,61.28,61.56,61700.0,61.3362,61.5362,61.2563,61.5362,61700.0
2004-12-01 13:30:00,61.55,61.65,61.41,61.57,63400.0,61.5262,61.6261,61.3862,61.5462,63400.0
2004-12-01 14:00:00,61.58,61.67,61.52,61.65,60100.0,61.5561,61.6461,61.4962,61.6261,60100.0
2004-12-01 14:30:00,61.65,61.84,61.64,61.81,117100.0,61.6261,61.816,61.6161,61.7861,117100.0
2004-12-01 15:00:00,61.82,61.83,61.66,61.69,93000.0,61.7961,61.806,61.6361,61.6661,93000.0
2004-12-01 15:30:00,61.68,61.72,61.54,61.61,215900.0,61.6561,61.6961,61.5162,61.5861,215900.0
2004-12-02 09:30:00,61.44,61.76,61.24,61.61,194200.0,61.4162,61.7361,61.2163,61.5861,194200.0
2004-12-02 10:00:00,61.61,62.16,61.53,62.13,137300.0,61.5861,62.1359,61.5062,62.1059,137300.0
2004-12-02 10:30:00,62.15,62.25,62.08,62.13,79900.0,62.1259,62.2259,62.056,62.1059,79900.0
2004-12-02 11:00:00,62.11,62.25,62.05,62.14,62500.0,62.0859,62.2259,62.026,62.1159,62500.0
2004-12-02 11:30:00,62.12,62.26,62.04,62.04,44900.0,62.0959,62.2359,62.016,62.016,44900.0
2004-12-02 12:00:00,62.06,62.1,61.9,61.93,82600.0,62.036,62.0759,61.876,61.906,82600.0
2004-12-02 12:30:00,61.98,62.13,61.91,62.13,80000.0,61.956,62.1059,61.886,62.1059,80000.0
2004-12-02 13:00:00,62.12,62.18,61.98,62.0,96600.0,62.0959,62.1559,61.956,61.976,96600.0
2004-12-02 13:30:00,61.98,62.18,61.97,62.02,69000.0,61.956,62.1559,61.946,61.996,69000.0
2004-12-02 14:00:00,62.03,62.3,61.99,62.3,43200.0,62.006,62.2759,61.966,62.2759,43200.0
2004-12-02 14:30:00,62.3,62.35,62.14,62.27,84100.0,62.2759,62.3258,62.1159,62.2459,84100.0
2004-12-02 15:00:00,62.28,62.28,62.13,62.13,106700.0,62.2559,62.2559,62.1059,62.1059,106700.0
2004-12-02 15:30:00,62.14,62.3,61.98,62.3,132500.0,62.1159,62.2759,61.956,62.2759,132500.0
2004-12-03 09:30:00,62.5,62.93,62.31,62.84,227900.0,62.4758,62.9056,62.2859,62.8157,227900.0
2004-12-03 10:00:00,62.84,63.14,62.78,63.06,260600.0,62.8157,63.1155,62.7557,63.0356,260600.0
2004-12-03 10:30:00,63.05,63.12,62.69,62.98,203800.0,63.0256,63.0955,62.6657,62.9556,203800.0
2004-12-03 11:00:00,62.98,63.06,62.88,62.91,70700.0,62.9556,63.0356,62.8556,62.8856,70700.0
2004-12-03 11:30:00,62.89,63.09,62.87,62.88,71100.0,62.8656,63.0656,62.8456,62.8556,71100.0
2004-12-03 12:00:00,62.88,63.03,62.86,62.96,55100.0,62.8556,63.0056,62.8357,62.9356,55100.0
2004-12-03 12:30:00,62.95,62.96,62.83,62.9,74800.0,62.9256,62.9356,62.8057,62.8756,74800.0
2004-12-03 13:00:00,62.9,63.07,62.81,62.94,86000.0,62.8756,63.0456,62.7857,62.9156,86000.0
2004-12-03 13:30:00,62.91,62.97,62.84,62.84,54600.0,62.8856,62.9456,62.8157,62.8157,54600.0
2004-12-03 14:00:00,62.84,63.05,62.84,62.98,62700.0,62.8157,63.0256,62.8157,62.9556,62700.0
2004-12-03 14:30:00,62.96,63.04,62.9,63.02,100400.0,62.9356,63.0156,62.8756,62.9956,100400.0
2004-12-03 15:00:00,63.01,63.13,62.9,63.01,208800.0,62.9856,63.1055,62.8756,62.9856,208800.0
2004-12-03 15:30:00,63.01,63.06,62.93,62.97,272400.0,62.9856,63.0356,62.9056,62.9456,272400.0
2004-12-06 09:30:00,62.7,62.85,61.9,62.21,456400.0,62.6757,62.8257,61.876,62.1859,456400.0
2004-12-06 10:00:00,62.23,62.46,61.93,62.1,310700.0,62.2059,62.4358,61.906,62.0759,310700.0
2004-12-06 10:30:00,62.11,62.3,62.1,62.19,201000.0,62.0859,62.2759,62.0759,62.1659,201000.0
2004-12-06 11:00:00,62.19,62.19,61.96,62.04,404800.0,62.1659,62.1659,61.936,62.016,404800.0
2004-12-06 11:30:00,62.04,62.05,61.67,61.79,159500.0,62.016,62.026,61.6461,61.7661,159500.0
2004-12-06 12:00:00,61.79,62.0,61.78,61.9,157100.0,61.7661,61.976,61.7561,61.876,157100.0
2004-12-06 12:30:00,61.9,61.94,61.85,61.9,99200.0,61.876,61.916,61.826,61.876,99200.0
2004-12-06 13:00:00,61.9,62.0,61.78,61.78,117600.0,61.876,61.976,61.7561,61.7561,117600.0
2004-12-06 13:30:00,61.78,61.86,61.75,61.84,106100.0,61.7561,61.836,61.7261,61.816,106100.0
2004-12-06 14:00:00,61.85,61.89,61.78,61.79,101000.0,61.826,61.866,61.7561,61.7661,101000.0
2004-12-06 14:30:00,61.8,62.11,61.79,61.96,246900.0,61.7761,62.0859,61.7661,61.936,246900.0
2004-12-06 15:00:00,61.99,61.99,61.83,61.9,141500.0,61.966,61.966,61.806,61.876,141500.0
2004-12-06 15:30:00,61.9,62.11,61.83,61.96,1142300.0,61.876,62.0859,61.806,61.936,1142300.0
2004-12-07 09:30:00,62.67,62.73,61.95,62.4,310000.0,62.6457,62.7057,61.926,62.3758,310000.0
2004-12-07 10:00:00,62.41,62.52,62.27,62.48,117800.0,62.3858,62.4958,62.2459,62.4558,117800.0
2004-12-07 10:30:00,62.5,62.52,61.98,62.1,76800.0,62.4758,62.4958,61.956,62.0759,76800.0
2004-12-07 11:00:00,62.11,62.18,62.07,62.1,40500.0,62.0859,62.1559,62.046,62.0759,40500.0
2004-12-07 11:30:00,62.08,62.11,61.95,61.98,95900.0,62.056,62.0859,61.926,61.956,95900.0
2004-12-07 12:00:00,61.98,61.98,61.79,61.83,116700.0,61.956,61.956,61.7661,61.806,116700.0
2004-12-07 12:30:00,61.82,61.85,61.56,61.62,97100.0,61.7961,61.826,61.5362,61.5961,97100.0
2004-12-07 13:00:00,61.6,61.63,61.14,61.17,195400.0,61.5761,61.6061,61.1163,61.1463,195400.0
2004-12-07 13:30:00,61.17,61.17,60.8,60.97,200400.0,61.1463,61.1463,60.7764,60.9464,200400.0
2004-12-07 14:00:00,60.97,61.01,60.66,60.72,206200.0,60.9464,60.9864,60.6365,60.6965,206200.0
2004-12-07 14:30:00,60.71,60.78,60.51,60.52,215300.0,60.6865,60.7565,60.4866,60.4966,215300.0
2004-12-07 15:00:00,60.52,60.58,60.45,60.47,224600.0,60.4966,60.5565,60.4266,60.4466,224600.0
2004-12-07 15:30:00,60.47,60.66,60.24,60.28,372700.0,60.4466,60.6365,60.2167,60.2566,372700.0
2004-12-08 09:30:00,60.42,60.62,59.75,60.31,330700.0,60.3966,60.5965,59.7269,60.2866,330700.0
2004-12-08 10:00:00,60.34,60.36,60.09,60.25,212600.0,60.3166,60.3366,60.0667,60.2267,212600.0
2004-12-08 10:30:00,60.25,60.33,59.96,60.09,157500.0,60.2267,60.3066,59.9368,60.0667,157500.0
2004-12-08 11:00:00,60.02,60.35,59.93,60.35,141300.0,59.9968,60.3266,59.9068,60.3266,141300.0
2004-12-08 11:30:00,60.33,60.5,60.25,60.5,131200.0,60.3066,60.4766,60.2267,60.4766,131200.0
2004-12-08 12:00:00,60.47,60.61,60.35,60.46,102200.0,60.4466,60.5865,60.3266,60.4366,102200.0
2004-12-08 12:30:00,60.45,60.72,60.33,60.71,67900.0,60.4266,60.6965,60.3066,60.6865,67900.0
2004-12-08 13:00:00,60.71,61.0,60.53,60.64,130900.0,60.6865,60.9764,60.5066,60.6165,130900.0
2004-12-08 13:30:00,60.64,60.67,60.42,60.58,68000.0,60.6165,60.6465,60.3966,60.5565,68000.0
2004-12-08 14:00:00,60.6,60.61,60.2,60.28,56700.0,60.5765,60.5865,60.1767,60.2566,56700.0
2004-12-08 14:30:00,60.28,60.52,60.2,60.29,68400.0,60.2566,60.4966,60.1767,60.2666,68400.0
2004-12-08 15:00:00,60.29,60.43,60.05,60.21,129800.0,60.2666,60.4066,60.0267,60.1867,129800.0
2004-12-08 15:30:00,60.19,60.32,60.13,60.31,184200.0,60.1667,60.2966,60.1067,60.2866,184200.0
2004-12-09 09:30:00,59.98,60.05,59.35,59.7,236300.0,59.9568,60.0267,59.327,59.6769,236300.0
2004-12-09 10:00:00,59.74,59.81,59.41,59.64,201000.0,59.7169,59.7868,59.387,59.6169,201000.0
2004-12-09 10:30:00,59.65,59.88,59.45,59.83,175700.0,59.6269,59.8568,59.427,59.8068,175700.0
2004-12-09 11:00:00,59.83,59.93,59.64,59.67,228400.0,59.8068,59.9068,59.6169,59.6469,228400.0
2004-12-09 11:30:00,59.67,59.86,59.67,59.79,82100.0,59.6469,59.8368,59.6469,59.7668,82100.0
2004-12-09 12:00:00,59.82,59.99,59.7,59.87,145900.0,59.7968,59.9668,59.6769,59.8468,145900.0
2004-12-09 12:30:00,59.89,60.33,59.87,60.27,120900.0,59.8668,60.3066,59.8468,60.2467,120900.0
2004-12-09 13:00:00,60.27,61.12,60.22,60.95,250900.0,60.2467,61.0963,60.1967,60.9264,250900.0
2004-12-09 13:30:00,60.96,61.2,60.93,61.19,155900.0,60.9364,61.1763,60.9064,61.1663,155900.0
2004-12-09 14:00:00,61.17,61.17,60.73,60.75,74500.0,61.1463,61.1463,60.7065,60.7265,74500.0
2004-12-09 14:30:00,60.75,61.25,60.67,61.19,94500.0,60.7265,61.2263,60.6465,61.1663,94500.0
2004-12-09 15:00:00,61.19,61.28,60.98,61.02,83300.0,61.1663,61.2563,60.9564,60.9964,83300.0
2004-12-09 15:30:00,61.02,61.15,60.71,60.89,127100.0,60.9964,61.1263,60.6865,60.8664,127100.0
2004-12-10 09:30:00,60.83,60.9,60.25,60.47,314500.0,60.8064,60.8764,60.2267,60.4466,314500.0
2004-12-10 10:00:00,60.48,60.9,60.45,60.78,221800.0,60.4566,60.8764,60.4266,60.7565,221800.0
2004-12-10 10:30:00,60.72,60.74,60.5,60.66,86600.0,60.6965,60.7165,60.4766,60.6365,86600.0
2004-12-10 11:00:00,60.65,61.37,60.61,61.26,164400.0,60.6265,61.3462,60.5865,61.2363,164400.0
2004-12-10 11:30:00,61.24,61.24,60.83,60.95,106200.0,61.2163,61.2163,60.8064,60.9264,106200.0
2004-12-10 12:00:00,60.95,61.07,60.91,60.92,72400.0,60.9264,61.0463,60.8864,60.8964,72400.0
2004-12-10 12:30:00,60.91,60.97,60.78,60.81,45300.0,60.8864,60.9464,60.7565,60.7864,45300.0
2004-12-10 13:00:00,60.81,61.12,60.8,61.12,97900.0,60.7864,61.0963,60.7764,61.0963,97900.0
2004-12-10 13:30:00,61.12,61.5,61.1,61.46,96100.0,61.0963,61.4762,61.0763,61.4362,96100.0
2004-12-10 14:00:00,61.49,61.6,61.16,61.16,89200.0,61.4662,61.5761,61.1363,61.1363,89200.0
2004-12-10 14:30:00,61.18,61.22,60.99,61.01,76600.0,61.1563,61.1963,60.9664,60.9864,76600.0
2004-12-10 15:00:00,61.01,61.15,61.0,61.06,51000.0,60.9864,61.1263,60.9764,61.0363,51000.0
2004-12-10 15:30:00,61.06,61.06,60.82,60.97,148000.0,61.0363,61.0363,60.7964,60.9464,148000.0
2004-12-13 09:30:00,61.58,61.94,61.38,61.9,447000.0,61.5561,61.916,61.3562,61.876,447000.0
2004-12-13 10:00:00,61.92,62.53,61.89,62.23,242300.0,61.896,62.5058,61.866,62.2059,242300.0
2004-12-13 10:30:00,62.23,62.26,61.95,62.17,104900.0,62.2059,62.2359,61.926,62.1459,104900.0
2004-12-13 11:00:00,62.16,62.17,62.04,62.06,77100.0,62.1359,62.1459,62.016,62.036,77100.0
2004-12-13 11:30:00,62.06,62.1,61.97,62.1,79500.0,62.036,62.0759,61.946,62.0759,79500.0
2004-12-13 12:00:00,62.1,62.1,61.99,62.0,65300.0,62.0759,62.0759,61.966,61.976,65300.0
2004-12-13 12:30:00,62.0,62.02,61.95,61.99,90700.0,61.976,61.996,61.926,61.966,90700.0
2004-12-13 13:00:00,61.98,62.17,61.96,62.16,50400.0,61.956,62.1459,61.936,62.1359,50400.0
2004-12-13 13:30:00,62.16,62.56,62.13,62.47,131200.0,62.1359,62.5358,62.1059,62.4458,131200.0
2004-12-13 14:00:00,62.46,62.71,62.42,62.71,154100.0,62.4358,62.6857,62.3958,62.6857,154100.0
2004-12-13 14:30:00,62.7,62.96,62.6,62.96,267900.0,62.6757,62.9356,62.5758,62.9356,267900.0
2004-12-13 15:00:00,62.94,63.03,62.74,63.01,218200.0,62.9156,63.0056,62.7157,62.9856,218200.0
2004-12-13 15:30:00,63.0,63.01,62.64,62.69,285500.0,62.9756,62.9856,62.6157,62.6657,285500.0
2004-12-14 09:30:00,63.08,63.74,62.98,63.71,465500.0,63.0556,63.7153,62.9556,63.6853,465500.0
2004-12-14 10:00:00,63.71,63.8,63.33,63.5,207200.0,63.6853,63.7753,63.3055,63.4754,207200.0
2004-12-14 10:30:00,63.5,63.71,63.42,63.62,119000.0,63.4754,63.6853,63.3954,63.5954,119000.0
2004-12-14 11:00:00,63.6,63.72,63.54,63.58,162700.0,63.5754,63.6953,63.5154,63.5554,162700.0
2004-12-14 11:30:00,63.58,63.66,63.56,63.61,93000.0,63.5554,63.6353,63.5354,63.5854,93000.0
2004-12-14 12:00:00,63.6,63.99,63.59,63.95,105700.0,63.5754,63.9652,63.5654,63.9252,105700.0
2004-12-14 12:30:00,63.95,64.0,63.89,63.99,105000.0,63.9252,63.9752,63.8653,63.9652,105000.0
2004-12-14 13:00:00,63.99,64.14,63.95,64.08,164400.0,63.9652,64.1152,63.9252,64.0552,164400.0
2004-12-14 13:30:00,64.07,64.09,63.85,63.91,74900.0,64.0452,64.0652,63.8253,63.8852,74900.0
2004-12-14 14:00:00,63.92,64.1,63.67,64.06,166500.0,63.8952,64.0752,63.6453,64.0352,166500.0
2004-12-14 14:30:00,64.09,64.32,63.95,64.22,188200.0,64.0652,64.2951,63.9252,64.1951,188200.0
2004-12-14 15:00:00,64.24,64.48,64.21,64.22,160400.0,64.2151,64.455,64.1851,64.1951,160400.0
2004-12-14 15:30:00,64.21,64.26,64.04,64.1,250500.0,64.1851,64.2351,64.0152,64.0752,250500.0
2004-12-15 09:30:00,63.78,64.0,63.06,63.3,368700.0,63.7553,63.9752,63.0356,63.2755,368700.0
2004-12-15 10:00:00,63.31,63.93,63.31,63.57,166900.0,63.2855,63.9052,63.2855,63.5454,166900.0
2004-12-15 10:30:00,63.54,63.64,63.16,63.38,208400.0,63.5154,63.6153,63.1355,63.3554,208400.0
2004-12-15 11:00:00,63.39,63.39,62.6,62.81,271300.0,63.3654,63.3654,62.5758,62.7857,271300.0
2004-12-15 11:30:00,62.83,62.9,62.74,62.78,142600.0,62.8057,62.8756,62.7157,62.7557,142600.0
2004-12-15 12:00:00,62.78,63.12,62.75,63.06,118700.0,62.7557,63.0955,62.7257,63.0356,118700.0
2004-12-15 12:30:00,63.06,63.26,63.03,63.06,173500.0,63.0356,63.2355,63.0056,63.0356,173500.0
2004-12-15 13:00:00,63.04,63.26,63.04,63.15,185800.0,63.0156,63.2355,63.0156,63.1255,185800.0
2004-12-15 13:30:00,63.16,63.27,63.09,63.17,73000.0,63.1355,63.2455,63.0656,63.1455,73000.0
2004-12-15 14:00:00,63.13,63.14,62.89,62.92,164500.0,63.1055,63.1155,62.8656,62.8956,164500.0
2004-12-15 14:30:00,62.93,62.95,62.69,62.79,159500.0,62.9056,62.9256,62.6657,62.7657,159500.0
2004-12-15 15:00:00,62.8,62.86,62.7,62.78,178000.0,62.7757,62.8357,62.6757,62.7557,178000.0
2004-12-15 15:30:00,62.79,62.87,62.51,62.64,597200.0,62.7657,62.8456,62.4858,62.6157,597200.0
2004-12-16 09:30:00,62.91,63.33,62.25,62.37,407500.0,62.8856,63.3055,62.2259,62.3458,407500.0
2004-12-16 10:00:00,62.37,62.43,61.2,61.62,449400.0,62.3458,62.4058,61.1763,61.5961,449400.0
2004-12-16 10:30:00,61.62,62.19,61.58,62.16,97500.0,61.5961,62.1659,61.5561,62.1359,97500.0
2004-12-16 11:00:00,62.16,62.19,61.82,62.15,90500.0,62.1359,62.1659,61.7961,62.1259,90500.0
2004-12-16 11:30:00,62.13,62.32,61.94,62.03,147000.0,62.1059,62.2959,61.916,62.006,147000.0
2004-12-16 12:00:00,61.98,62.1,61.95,62.07,75900.0,61.956,62.0759,61.926,62.046,75900.0
2004-12-16 12:30:00,62.02,62.08,61.99,62.06,51600.0,61.996,62.056,61.966,62.036,51600.0
2004-12-16 13:00:00,62.03,62.09,61.76,61.77,81600.0,62.006,62.0659,61.7361,61.7461,81600.0
2004-12-16 13:30:00,61.8,61.85,61.56,61.56,71100.0,61.7761,61.826,61.5362,61.5362,71100.0
2004-12-16 14:00:00,61.57,61.67,61.05,61.15,143400.0,61.5462,61.6461,61.0264,61.1263,143400.0
2004-12-16 14:30:00,61.07,61.11,60.84,60.9,292300.0,61.0463,61.0863,60.8164,60.8764,292300.0
2004-12-16 15:00:00,60.9,60.97,60.57,60.84,535200.0,60.8764,60.9464,60.5465,60.8164,535200.0
2004-12-16 15:30:00,60.84,61.16,60.7,61.07,600800.0,60.8164,61.1363,60.6765,61.0463,600800.0
2004-12-17 09:30:00,59.75,60.48,59.32,60.0,1585700.0,59.7269,60.4566,59.297,59.9768,1585700.0
2004-12-17 10:00:00,59.99,60.2,59.75,60.19,436200.0,59.9668,60.1767,59.7269,60.1667,436200.0
2004-12-17 10:30:00,60.18,60.34,60.0,60.09,229600.0,60.1567,60.3166,59.9768,60.0667,229600.0
2004-12-17 11:00:00,60.09,60.15,59.95,60.09,155300.0,60.0667,60.1267,59.9268,60.0667,155300.0
2004-12-17 11:30:00,60.07,60.09,59.8,59.91,223000.0,60.0467,60.0667,59.7768,59.8868,223000.0
2004-12-17 12:00:00,59.88,60.0,59.85,59.97,141400.0,59.8568,59.9768,59.8268,59.9468,141400.0
2004-12-17 12:30:00,59.97,60.08,59.95,60.03,139600.0,59.9468,60.0567,59.9268,60.0067,139600.0
2004-12-17 13:00:00,60.03,60.07,59.96,60.04,76200.0,60.0067,60.0467,59.9368,60.0167,76200.0
2004-12-17 13:30:00,60.03,60.6,59.96,60.2,167100.0,60.0067,60.5765,59.9368,60.1767,167100.0
2004-12-17 14:00:00,60.2,60.26,59.93,60.18,141700.0,60.1767,60.2367,59.9068,60.1567,141700.0
2004-12-17 14:30:00,60.2,60.55,60.15,60.4,208600.0,60.1767,60.5265,60.1267,60.3766,208600.0
2004-12-17 15:00:00,60.4,60.54,60.28,60.42,152800.0,60.3766,60.5165,60.2566,60.3966,152800.0
2004-12-17 15:30:00,60.42,60.81,60.31,60.31,536600.0,60.3966,60.7864,60.2866,60.2866,536600.0
2004-12-20 09:30:00,60.18,61.1,60.16,60.95,491400.0,60.1567,61.0763,60.1367,60.9264,491400.0
2004-12-20 10:00:00,60.93,61.05,60.64,60.67,352800.0,60.9064,61.0264,60.6165,60.6465,352800.0
2004-12-20 10:30:00,60.67,60.89,60.6,60.82,157000.0,60.6465,60.8664,60.5765,60.7964,157000.0
2004-12-20 11:00:00,60.82,60.83,60.6,60.71,148100.0,60.7964,60.8064,60.5765,60.6865,148100.0
2004-12-20 11:30:00,60.7,60.96,60.69,60.9,216400.0,60.6765,60.9364,60.6665,60.8764,216400.0
2004-12-20 12:00:00,60.9,61.14,60.82,60.9,229300.0,60.8764,61.1163,60.7964,60.8764,229300.0
2004-12-20 12:30:00,60.9,60.92,60.82,60.85,94200.0,60.8764,60.8964,60.7964,60.8264,94200.0
2004-12-20 13:00:00,60.85,60.89,60.75,60.79,148600.0,60.8264,60.8664,60.7265,60.7665,148600.0
2004-12-20 13:30:00,60.74,60.84,60.44,60.47,158800.0,60.7165,60.8164,60.4166,60.4466,158800.0
2004-12-20 14:00:00,60.48,60.72,60.4,60.55,136000.0,60.4566,60.6965,60.3766,60.5265,136000.0
2004-12-20 14:30:00,60.55,60.94,60.55,60.88,218600.0,60.5265,60.9164,60.5265,60.8564,218600.0
2004-12-20 15:00:00,60.88,60.93,60.66,60.74,106800.0,60.8564,60.9064,60.6365,60.7165,106800.0
2004-12-20 15:30:00,60.76,60.78,60.4,60.78,263000.0,60.7365,60.7565,60.3766,60.7565,263000.0
2004-12-21 09:30:00,60.82,61.2,60.7,61.07,236400.0,60.7964,61.1763,60.6765,61.0463,236400.0
2004-12-21 10:00:00,61.07,61.1,60.72,60.84,246200.0,61.0463,61.0763,60.6965,60.8164,246200.0
2004-12-21 10:30:00,60.84,60.85,60.52,60.78,130000.0,60.8164,60.8264,60.4966,60.7565,130000.0
2004-12-21 11:00:00,60.8,60.96,60.78,60.89,179100.0,60.7764,60.9364,60.7565,60.8664,179100.0
2004-12-21 11:30:00,60.91,61.03,60.89,61.03,116100.0,60.8864,61.0064,60.8664,61.0064,116100.0
2004-12-21 12:00:00,61.03,61.08,60.99,61.08,172800.0,61.0064,61.0563,60.9664,61.0563,172800.0
2004-12-21 12:30:00,61.07,61.24,61.02,61.23,162700.0,61.0463,61.2163,60.9964,61.2063,162700.0
2004-12-21 13:00:00,61.21,61.24,60.9,60.9,172800.0,61.1863,61.2163,60.8764,60.8764,172800.0
2004-12-21 13:30:00,60.89,61.07,60.89,61.07,86900.0,60.8664,61.0463,60.8664,61.0463,86900.0
2004-12-21 14:00:00,61.07,61.2,61.06,61.18,102900.0,61.0463,61.1763,61.0363,61.1563,102900.0
2004-12-21 14:30:00,61.15,61.2,60.95,61.02,104600.0,61.1263,61.1763,60.9264,60.9964,104600.0
2004-12-21 15:00:00,61.02,61.04,60.93,61.01,123000.0,60.9964,61.0164,60.9064,60.9864,123000.0
2004-12-21 15:30:00,61.01,61.1,60.93,61.04,212400.0,60.9864,61.0763,60.9064,61.0164,212400.0
2004-12-22 09:30:00,60.37,60.99,60.31,60.85,362800.0,60.3466,60.9664,60.2866,60.8264,362800.0
2004-12-22 10:00:00,60.85,60.89,60.73,60.83,120000.0,60.8264,60.8664,60.7065,60.8064,120000.0
2004-12-22 10:30:00,60.84,61.62,60.83,61.56,216800.0,60.8164,61.5961,60.8064,61.5362,216800.0
2004-12-22 11:00:00,61.56,61.6,61.51,61.55,155900.0,61.5362,61.5761,61.4862,61.5262,155900.0
2004-12-22 11:30:00,61.55,61.72,61.5,61.65,144700.0,61.5262,61.6961,61.4762,61.6261,144700.0
2004-12-22 12:00:00,61.64,61.7,61.5,61.67,118000.0,61.6161,61.6761,61.4762,61.6461,118000.0
2004-12-22 12:30:00,61.68,61.97,61.58,61.95,144200.0,61.6561,61.946,61.5561,61.926,144200.0
2004-12-22 13:00:00,61.91,61.99,61.89,61.98,103600.0,61.886,61.966,61.866,61.956,103600.0
2004-12-22 13:30:00,61.98,62.01,61.65,61.86,161600.0,61.956,61.986,61.6261,61.836,161600.0
2004-12-22 14:00:00,61.87,62.11,61.87,62.08,186800.0,61.846,62.0859,61.846,62.056,186800.0
2004-12-22 14:30:00,62.06,62.08,61.89,61.94,147400.0,62.036,62.056,61.866,61.916,147400.0
2004-12-22 15:00:00,61.95,62.06,61.93,62.05,108200.0,61.926,62.036,61.906,62.026,108200.0
2004-12-22 15:30:00,62.05,62.16,62.0,62.16,282300.0,62.026,62.1359,61.976,62.1359,282300.0
2004-12-23 09:30:00,61.85,62.2,61.75,61.99,248300.0,61.8384,62.1883,61.7384,61.9784,248300.0
2004-12-23 10:00:00,61.99,62.43,61.85,62.42,241100.0,61.9784,62.4183,61.8384,62.4083,241100.0
2004-12-23 10:30:00,62.41,62.78,62.39,62.52,215500.0,62.3983,62.7682,62.3783,62.5083,215500.0
2004-12-23 11:00:00,62.51,62.73,62.4,62.66,122600.0,62.4983,62.7182,62.3883,62.6482,122600.0
2004-12-23 11:30:00,62.67,62.74,62.65,62.69,78700.0,62.6582,62.7282,62.6382,62.6782,78700.0
2004-12-23 12:00:00,62.7,62.73,62.66,62.69,53600.0,62.6882,62.7182,62.6482,62.6782,53600.0
2004-12-23 12:30:00,62.67,62.67,62.47,62.61,69100.0,62.6582,62.6582,62.4583,62.5982,69100.0
2004-12-23 13:00:00,62.61,62.62,62.42,62.5,71500.0,62.5982,62.6082,62.4083,62.4883,71500.0
2004-12-23 13:30:00,62.5,62.75,62.5,62.73,172500.0,62.4883,62.7382,62.4883,62.7182,172500.0
2004-12-23 14:00:00,62.74,62.79,62.72,62.75,154700.0,62.7282,62.7782,62.7082,62.7382,154700.0
2004-12-23 14:30:00,62.75,62.75,62.59,62.67,100400.0,62.7382,62.7382,62.5782,62.6582,100400.0
2004-12-23 15:00:00,62.68,62.76,62.67,62.68,123800.0,62.6682,62.7482,62.6582,62.6682,123800.0
2004-12-23 15:30:00,62.67,62.71,62.59,62.62,114500.0,62.6582,62.6982,62.5782,62.6082,114500.0
2004-12-27 09:30:00,62.55,63.0,62.38,62.6,302400.0,62.5383,62.9882,62.3683,62.5882,302400.0
2004-12-27 10:00:00,62.59,62.65,62.45,62.65,109300.0,62.5782,62.6382,62.4383,62.6382,109300.0
2004-12-27 10:30:00,62.65,62.86,62.63,62.79,73300.0,62.6382,62.8482,62.6182,62.7782,73300.0
2004-12-27 11:00:00,62.79,62.81,62.21,62.36,170800.0,62.7782,62.7982,62.1983,62.3483,170800.0
2004-12-27 11:30:00,62.36,62.42,62.02,62.41,75800.0,62.3483,62.4083,62.0084,62.3983,75800.0
2004-12-27 12:00:00,62.41,62.5,62.3,62.36,124500.0,62.3983,62.4883,62.2883,62.3483,124500.0
2004-12-27 12:30:00,62.35,62.4,62.26,62.34,70100.0,62.3383,62.3883,62.2483,62.3283,70100.0
2004-12-27 13:00:00,62.33,62.34,62.15,62.18,44800.0,62.3183,62.3283,62.1383,62.1683,44800.0
2004-12-27 13:30:00,62.2,62.37,62.17,62.33,56000.0,62.1883,62.3583,62.1583,62.3183,56000.0
2004-12-27 14:00:00,62.32,62.32,62.16,62.29,63600.0,62.3083,62.3083,62.1483,62.2783,63600.0
2004-12-27 14:30:00,62.29,62.29,62.19,62.28,46700.0,62.2783,62.2783,62.1783,62.2683,46700.0
2004-12-27 15:00:00,62.29,62.34,62.15,62.27,95700.0,62.2783,62.3283,62.1383,62.2583,95700.0
2004-12-27 15:30:00,62.27,62.34,62.23,62.31,194300.0,62.2583,62.3283,62.2183,62.2983,194300.0
2004-12-28 09:30:00,62.27,62.32,61.84,62.17,178000.0,62.2583,62.3083,61.8284,62.1583,178000.0
2004-12-28 10:00:00,62.18,62.68,62.18,62.63,135000.0,62.1683,62.6682,62.1683,62.6182,135000.0
2004-12-28 10:30:00,62.62,62.89,62.62,62.89,168700.0,62.6082,62.8782,62.6082,62.8782,168700.0
2004-12-28 11:00:00,62.9,63.01,62.82,62.97,116300.0,62.8882,62.9982,62.8082,62.9582,116300.0
2004-12-28 11:30:00,62.97,63.0,62.85,62.9,117500.0,62.9582,62.9882,62.8382,62.8882,117500.0
2004-12-28 12:00:00,62.9,62.96,62.68,62.71,78100.0,62.8882,62.9482,62.6682,62.6982,78100.0
2004-12-28 12:30:00,62.71,62.94,62.67,62.94,100600.0,62.6982,62.9282,62.6582,62.9282,100600.0
2004-12-28 13:00:00,62.94,62.97,62.87,62.89,83100.0,62.9282,62.9582,62.8582,62.8782,83100.0
2004-12-28 13:30:00,62.89,62.99,62.87,62.98,48000.0,62.8782,62.9782,62.8582,62.9682,48000.0
2004-12-28 14:00:00,62.97,63.29,62.96,63.27,225800.0,62.9582,63.2781,62.9482,63.2581,225800.0
2004-12-28 14:30:00,63.27,63.4,63.21,63.28,163200.0,63.2581,63.3881,63.1981,63.2681,163200.0
2004-12-28 15:00:00,63.28,63.53,63.28,63.47,196400.0,63.2681,63.5181,63.2681,63.4581,196400.0
2004-12-28 15:30:00,63.48,63.7,63.45,63.7,293400.0,63.4681,63.688,63.4381,63.688,293400.0
2004-12-29 09:30:00,63.65,63.85,63.37,63.64,206900.0,63.638,63.838,63.3581,63.628,206900.0
2004-12-29 10:00:00,63.63,63.89,63.51,63.87,130700.0,63.618,63.878,63.4981,63.858,130700.0
2004-12-29 10:30:00,63.87,63.9,63.72,63.76,49300.0,63.858,63.888,63.708,63.748,49300.0
2004-12-29 11:00:00,63.74,63.75,63.5,63.59,99900.0,63.728,63.738,63.4881,63.5781,99900.0
2004-12-29 11:30:00,63.61,63.65,63.43,63.45,39200.0,63.5981,63.638,63.4181,63.4381,39200.0
2004-12-29 12:00:00,63.45,63.46,63.15,63.15,68000.0,63.4381,63.4481,63.1381,63.1381,68000.0
2004-12-29 12:30:00,63.18,63.21,63.06,63.11,76900.0,63.1681,63.1981,63.0482,63.0981,76900.0
2004-12-29 13:00:00,63.12,63.29,63.11,63.27,63500.0,63.1081,63.2781,63.0981,63.2581,63500.0
2004-12-29 13:30:00,63.28,63.4,63.23,63.23,94900.0,63.2681,63.3881,63.2181,63.2181,94900.0
2004-12-29 14:00:00,63.25,63.27,63.03,63.06,126300.0,63.2381,63.2581,63.0182,63.0482,126300.0
2004-12-29 14:30:00,63.05,63.14,63.01,63.06,29600.0,63.0382,63.1281,62.9982,63.0482,29600.0
2004-12-29 15:00:00,63.06,63.2,63.04,63.11,88000.0,63.0482,63.1881,63.0282,63.0981,88000.0
2004-12-29 15:30:00,63.1,63.3,63.06,63.29,213500.0,63.0881,63.2881,63.0482,63.2781,213500.0
2004-12-30 09:30:00,63.29,63.5,63.15,63.45,192300.0,63.2781,63.4881,63.1381,63.4381,192300.0
2004-12-30 10:00:00,63.44,63.66,63.35,63.58,55700.0,63.4281,63.648,63.3381,63.5681,55700.0
2004-12-30 10:30:00,63.57,63.6,63.05,63.07,122300.0,63.5581,63.5881,63.0382,63.0582,122300.0
2004-12-30 11:00:00,63.07,63.1,62.82,63.09,95700.0,63.0582,63.0881,62.8082,63.0782,95700.0
2004-12-30 11:30:00,63.09,63.18,63.04,63.11,62500.0,63.0782,63.1681,63.0282,63.0981,62500.0
2004-12-30 12:00:00,63.1,63.13,62.91,62.94,32500.0,63.0881,63.1181,62.8982,62.9282,32500.0
2004-12-30 12:30:00,62.9,63.14,62.88,63.03,51800.0,62.8882,63.1281,62.8682,63.0182,51800.0
2004-12-30 13:00:00,63.04,63.33,63.04,63.32,29700.0,63.0282,63.3181,63.0282,63.3081,29700.0
2004-12-30 13:30:00,63.32,63.35,63.2,63.34,30600.0,63.3081,63.3381,63.1881,63.3281,30600.0
2004-12-30 14:00:00,63.35,63.35,63.25,63.27,17300.0,63.3381,63.3381,63.2381,63.2581,17300.0
2004-12-30 14:30:00,63.29,63.32,63.29,63.29,31300.0,63.2781,63.3081,63.2781,63.2781,31300.0
2004-12-30 15:00:00,63.3,63.34,63.09,63.18,84000.0,63.2881,63.3281,63.0782,63.1681,84000.0
2004-12-30 15:30:00,63.2,63.37,63.1,63.12,120500.0,63.1881,63.3581,63.0881,63.1081,120500.0
2004-12-31 09:30:00,63.02,63.49,62.85,62.96,137100.0,63.0082,63.4781,62.8382,62.9482,137100.0
2004-12-31 10:00:00,63.0,63.15,62.97,63.02,103200.0,62.9882,63.1381,62.9582,63.0082,103200.0
2004-12-31 10:30:00,63.0,63.19,63.0,63.1,40600.0,62.9882,63.1781,62.9882,63.0881,40600.0
2004-12-31 11:00:00,63.1,63.15,63.04,63.11,48000.0,63.0881,63.1381,63.0282,63.0981,48000.0
2004-12-31 11:30:00,63.1,63.31,63.01,63.29,115800.0,63.0881,63.2981,62.9982,63.2781,115800.0
2004-12-31 12:00:00,63.29,63.42,63.25,63.25,89200.0,63.2781,63.4081,63.2381,63.2381,89200.0
2004-12-31 12:30:00,63.22,63.5,63.22,63.41,79800.0,63.2081,63.4881,63.2081,63.3981,79800.0
2004-12-31 13:00:00,63.41,63.56,63.38,63.54,39900.0,63.3981,63.5481,63.3681,63.5281,39900.0
2004-12-31 13:30:00,63.54,63.56,63.36,63.41,29100.0,63.5281,63.5481,63.3481,63.3981,29100.0
2004-12-31 14:00:00,63.44,63.54,63.42,63.42,57700.0,63.4281,63.5281,63.4081,63.4081,57700.0
2004-12-31 14:30:00,63.44,63.51,63.24,63.28,100300.0,63.4281,63.4981,63.2281,63.2681,100300.0
2004-12-31 15:00:00,63.3,63.3,63.09,63.15,131600.0,63.2881,63.2881,63.0782,63.1381,131600.0
2004-12-31 15:30:00,63.18,63.21,62.54,62.73,514000.0,63.1681,63.1981,62.5283,62.7182,514000.0
2005-01-03 09:30:00,62.92,63.5,62.79,63.41,572300.0,62.9082,63.4881,62.7782,63.3981,572300.0
2005-01-03 10:00:00,63.41,63.5,62.82,62.9,261000.0,63.3981,63.4881,62.8082,62.8882,261000.0
2005-01-03 10:30:00,62.88,62.89,61.88,62.3,346700.0,62.8682,62.8782,61.8684,62.2883,346700.0
2005-01-03 11:00:00,62.31,62.31,61.9,62.18,171800.0,62.2983,62.2983,61.8884,62.1683,171800.0
2005-01-03 11:30:00,62.18,62.36,62.06,62.25,182300.0,62.1683,62.3483,62.0483,62.2383,182300.0
2005-01-03 12:00:00,62.25,62.25,61.92,62.04,70200.0,62.2383,62.2383,61.9084,62.0283,70200.0
2005-01-03 12:30:00,62.04,62.17,62.0,62.07,66500.0,62.0283,62.1583,61.9884,62.0583,66500.0
2005-01-03 13:00:00,62.07,62.13,61.73,61.85,123200.0,62.0583,62.1183,61.7184,61.8384,123200.0
2005-01-03 13:30:00,61.81,62.04,61.77,61.82,99900.0,61.7984,62.0283,61.7584,61.8084,99900.0
2005-01-03 14:00:00,61.79,62.05,61.77,61.95,70700.0,61.7784,62.0383,61.7584,61.9384,70700.0
2005-01-03 14:30:00,61.93,62.08,61.81,61.92,86900.0,61.9184,62.0683,61.7984,61.9084,86900.0
2005-01-03 15:00:00,61.92,62.06,61.72,61.72,159000.0,61.9084,62.0483,61.7084,61.7084,159000.0
2005-01-03 15:30:00,61.72,61.75,61.55,61.68,261100.0,61.7084,61.7384,61.5384,61.6684,261100.0
2005-01-04 09:30:00,62.19,62.31,61.95,62.28,357000.0,62.1783,62.2983,61.9384,62.2683,357000.0
2005-01-04 10:00:00,62.27,62.38,61.83,61.95,314700.0,62.2583,62.3683,61.8184,61.9384,314700.0
2005-01-04 10:30:00,61.97,62.03,61.51,61.65,230600.0,61.9584,62.0183,61.4984,61.6384,230600.0
2005-01-04 11:00:00,61.65,61.71,60.95,61.13,395800.0,61.6384,61.6984,60.9386,61.1185,395800.0
2005-01-04 11:30:00,61.12,61.19,61.01,61.07,95600.0,61.1085,61.1785,60.9985,61.0585,95600.0
2005-01-04 12:00:00,61.08,61.09,60.39,60.5,393700.0,61.0685,61.0785,60.3787,60.4886,393700.0
2005-01-04 12:30:00,60.49,60.66,60.26,60.26,231000.0,60.4786,60.6486,60.2487,60.2487,231000.0
2005-01-04 13:00:00,60.28,60.48,60.25,60.38,150200.0,60.2687,60.4686,60.2387,60.3687,150200.0
2005-01-04 13:30:00,60.35,60.45,60.14,60.14,142600.0,60.3387,60.4386,60.1287,60.1287,142600.0
2005-01-04 14:00:00,60.14,60.22,59.69,59.81,361900.0,60.1287,60.2087,59.6788,59.7988,361900.0
2005-01-04 14:30:00,59.79,59.84,59.36,59.6,237600.0,59.7788,59.8288,59.3489,59.5888,237600.0
2005-01-04 15:00:00,59.6,59.79,59.59,59.79,207200.0,59.5888,59.7788,59.5788,59.7788,207200.0
2005-01-04 15:30:00,59.79,60.12,59.77,60.05,295800.0,59.7788,60.1087,59.7588,60.0387,295800.0
2005-01-05 09:30:00,60.19,60.83,59.81,60.5,394900.0,60.1787,60.8186,59.7988,60.4886,394900.0
2005-01-05 10:00:00,60.49,60.9,60.18,60.29,190400.0,60.4786,60.8886,60.1687,60.2787,190400.0
2005-01-05 10:30:00,60.25,60.44,59.79,59.91,235000.0,60.2387,60.4286,59.7788,59.8987,235000.0
2005-01-05 11:00:00,59.91,60.32,59.75,59.89,125100.0,59.8987,60.3087,59.7388,59.8788,125100.0
2005-01-05 11:30:00,59.89,60.3,59.88,60.09,82000.0,59.8788,60.2887,59.8688,60.0787,82000.0
2005-01-05 12:00:00,60.13,60.16,59.96,59.97,90800.0,60.1187,60.1487,59.9487,59.9587,90800.0
2005-01-05 12:30:00,59.99,60.04,59.75,60.01,65000.0,59.9787,60.0287,59.7388,59.9987,65000.0
2005-01-05 13:00:00,60.01,60.3,59.93,60.3,84800.0,59.9987,60.2887,59.9187,60.2887,84800.0
2005-01-05 13:30:00,60.3,60.54,60.13,60.15,72100.0,60.2887,60.5286,60.1187,60.1387,72100.0
2005-01-05 14:00:00,60.14,60.37,59.91,60.06,57300.0,60.1287,60.3587,59.8987,60.0487,57300.0
2005-01-05 14:30:00,60.09,60.12,59.91,59.91,64100.0,60.0787,60.1087,59.8987,59.8987,64100.0
2005-01-05 15:00:00,59.9,60.21,59.9,59.99,96200.0,59.8887,60.1987,59.8887,59.9787,96200.0
2005-01-05 15:30:00,60.0,60.04,59.75,59.75,136800.0,59.9887,60.0287,59.7388,59.7388,136800.0
2005-01-06 09:30:00,60.23,60.39,59.91,60.22,240400.0,60.2187,60.3787,59.8987,60.2087,240400.0
2005-01-06 10:00:00,60.25,60.29,59.73,59.85,222700.0,60.2387,60.2787,59.7188,59.8388,222700.0
2005-01-06 10:30:00,59.82,59.82,58.49,58.53,498300.0,59.8088,59.8088,58.479,58.519,498300.0
2005-01-06 11:00:00,58.57,58.97,58.54,58.92,271700.0,58.559,58.9589,58.529,58.9089,271700.0
2005-01-06 11:30:00,58.95,59.2,58.93,59.15,202500.0,58.9389,59.1889,58.9189,59.1389,202500.0
2005-01-06 12:00:00,59.15,59.2,58.93,59.13,207800.0,59.1389,59.1889,58.9189,59.1189,207800.0
2005-01-06 12:30:00,59.14,59.2,59.05,59.12,171300.0,59.1289,59.1889,59.0389,59.1089,171300.0
2005-01-06 13:00:00,59.13,59.39,59.08,59.11,105200.0,59.1189,59.3788,59.0689,59.0989,105200.0
2005-01-06 13:30:00,59.13,59.42,59.09,59.34,115400.0,59.1189,59.4088,59.0789,59.3289,115400.0
2005-01-06 14:00:00,59.33,59.4,59.14,59.27,121800.0,59.3189,59.3888,59.1289,59.2589,121800.0
2005-01-06 14:30:00,59.27,59.32,59.07,59.1,122300.0,59.2589,59.3089,59.0589,59.0889,122300.0
2005-01-06 15:00:00,59.1,59.26,58.73,58.8,253500.0,59.0889,59.2489,58.719,58.789,253500.0
2005-01-06 15:30:00,58.84,59.04,58.62,58.64,275000.0,58.8289,59.0289,58.609,58.629,275000.0
2005-01-07 09:30:00,59.18,59.31,58.11,58.42,765600.0,59.1689,59.2989,58.0991,58.409,765600.0
2005-01-07 10:00:00,58.42,58.66,58.08,58.08,428100.0,58.409,58.649,58.0691,58.0691,428100.0
2005-01-07 10:30:00,58.12,58.26,57.7,58.25,393000.0,58.1091,58.2491,57.6892,58.2391,393000.0
2005-01-07 11:00:00,58.23,58.8,58.17,58.7,369800.0,58.2191,58.789,58.1591,58.689,369800.0
2005-01-07 11:30:00,58.72,58.93,58.68,58.93,380400.0,58.709,58.9189,58.669,58.9189,380400.0
2005-01-07 12:00:00,58.93,59.2,58.78,59.16,141000.0,58.9189,59.1889,58.769,59.1489,141000.0
2005-01-07 12:30:00,59.2,59.51,59.15,59.4,231600.0,59.1889,59.4988,59.1389,59.3888,231600.0
2005-01-07 13:00:00,59.39,59.43,59.04,59.05,284100.0,59.3788,59.4188,59.0289,59.0389,284100.0
2005-01-07 13:30:00,59.05,59.25,58.99,59.21,105600.0,59.0389,59.2389,58.9789,59.1989,105600.0
2005-01-07 14:00:00,59.21,59.28,59.07,59.26,205800.0,59.1989,59.2689,59.0589,59.2489,205800.0
2005-01-07 14:30:00,59.25,59.29,58.93,59.11,224800.0,59.2389,59.2789,58.9189,59.0989,224800.0
2005-01-07 15:00:00,59.11,59.23,58.94,59.07,196200.0,59.0989,59.2189,58.9289,59.0589,196200.0
2005-01-07 15:30:00,59.08,59.18,58.75,58.78,325700.0,59.0689,59.1689,58.739,58.769,325700.0
2005-01-10 09:30:00,58.82,59.27,58.77,59.05,346700.0,58.809,59.2589,58.759,59.0389,346700.0
2005-01-10 10:00:00,59.05,59.46,58.91,59.41,179800.0,59.0389,59.4488,58.8989,59.3988,179800.0
2005-01-10 10:30:00,59.41,59.7,59.35,59.42,150700.0,59.3988,59.6888,59.3389,59.4088,150700.0
2005-01-10 11:00:00,59.42,59.6,59.39,59.45,240800.0,59.4088,59.5888,59.3788,59.4388,240800.0
2005-01-10 11:30:00,59.44,59.45,59.18,59.24,95000.0,59.4288,59.4388,59.1689,59.2289,95000.0
2005-01-10 12:00:00,59.24,59.32,59.18,59.32,55100.0,59.2289,59.3089,59.1689,59.3089,55100.0
2005-01-10 12:30:00,59.32,59.39,59.18,59.28,85900.0,59.3089,59.3788,59.1689,59.2689,85900.0
2005-01-10 13:00:00,59.29,59.42,59.25,59.38,119200.0,59.2789,59.4088,59.2389,59.3688,119200.0
2005-01-10 13:30:00,59.34,59.41,59.33,59.4,120700.0,59.3289,59.3988,59.3189,59.3888,120700.0
2005-01-10 14:00:00,59.39,59.42,59.25,59.4,107400.0,59.3788,59.4088,59.2389,59.3888,107400.0
2005-01-10 14:30:00,59.37,59.4,59.1,59.2,131800.0,59.3588,59.3888,59.0889,59.1889,131800.0
2005-01-10 15:00:00,59.11,59.92,58.64,58.79,335400.0,59.0989,59.9087,58.629,58.779,335400.0
2005-01-10 15:30:00,58.79,59.06,58.66,58.86,409100.0,58.779,59.0489,58.649,58.8489,409100.0
2005-01-11 09:30:00,58.63,59.0,58.39,58.6,307200.0,58.619,58.9889,58.379,58.589,307200.0
2005-01-11 10:00:00,58.58,58.6,58.05,58.19,260700.0,58.569,58.589,58.0391,58.1791,260700.0
2005-01-11 10:30:00,58.19,58.66,58.12,58.64,173700.0,58.1791,58.649,58.1091,58.629,173700.0
2005-01-11 11:00:00,58.64,58.75,58.5,58.71,109500.0,58.629,58.739,58.489,58.699,109500.0
2005-01-11 11:30:00,58.72,58.9,58.58,58.69,226200.0,58.709,58.8889,58.569,58.679,226200.0
2005-01-11 12:00:00,58.73,58.74,58.46,58.54,208100.0,58.719,58.729,58.449,58.529,208100.0
2005-01-11 12:30:00,58.54,58.72,58.41,58.41,138500.0,58.529,58.709,58.399,58.399,138500.0
2005-01-11 13:00:00,58.38,58.61,58.21,58.54,109700.0,58.369,58.599,58.1991,58.529,109700.0
2005-01-11 13:30:00,58.55,58.59,58.33,58.51,103900.0,58.539,58.579,58.319,58.499,103900.0
2005-01-11 14:00:00,58.5,58.68,58.39,58.39,138600.0,58.489,58.669,58.379,58.379,138600.0
2005-01-11 14:30:00,58.39,58.43,58.14,58.14,156000.0,58.379,58.419,58.1291,58.1291,156000.0
2005-01-11 15:00:00,58.13,58.3,58.12,58.19,163100.0,58.1191,58.289,58.1091,58.1791,163100.0
2005-01-11 15:30:00,58.19,58.31,57.95,58.07,396100.0,58.1791,58.299,57.9391,58.0591,396100.0
2005-01-12 09:30:00,58.48,58.5,57.9,57.98,326700.0,58.469,58.489,57.8891,57.9691,326700.0
2005-01-12 10:00:00,58.0,58.27,57.95,58.12,226100.0,57.9891,58.2591,57.9391,58.1091,226100.0
2005-01-12 10:30:00,58.13,58.4,57.67,57.87,368000.0,58.1191,58.389,57.6592,57.8591,368000.0
2005-01-12 11:00:00,57.88,58.2,57.85,58.17,188300.0,57.8691,58.1891,57.8391,58.1591,188300.0
2005-01-12 11:30:00,58.16,58.5,58.15,58.4,237100.0,58.1491,58.489,58.1391,58.389,237100.0
2005-01-12 12:00:00,58.4,58.59,58.29,58.59,156800.0,58.389,58.579,58.2791,58.579,156800.0
2005-01-12 12:30:00,58.59,58.68,58.43,58.47,91600.0,58.579,58.669,58.419,58.459,91600.0
2005-01-12 13:00:00,58.47,58.68,58.47,58.59,98400.0,58.459,58.669,58.459,58.579,98400.0
2005-01-12 13:30:00,58.59,58.61,58.36,58.55,155100.0,58.579,58.599,58.349,58.539,155100.0
2005-01-12 14:00:00,58.51,58.83,58.5,58.71,182100.0,58.499,58.819,58.489,58.699,182100.0
2005-01-12 14:30:00,58.7,58.74,58.5,58.6,114100.0,58.689,58.729,58.489,58.589,114100.0
2005-01-12 15:00:00,58.6,58.71,58.37,58.64,143400.0,58.589,58.699,58.359,58.629,143400.0
2005-01-12 15:30:00,58.65,59.14,58.58,59.01,424500.0,58.639,59.1289,58.569,58.9989,424500.0
2005-01-13 09:30:00,59.21,59.35,58.74,59.33,237900.0,59.1989,59.3389,58.729,59.3189,237900.0
2005-01-13 10:00:00,59.31,59.39,59.02,59.1,213900.0,59.2989,59.3788,59.0089,59.0889,213900.0
2005-01-13 10:30:00,59.11,59.27,58.78,58.8,114400.0,59.0989,59.2589,58.769,58.789,114400.0
2005-01-13 11:00:00,58.81,59.14,58.75,59.02,139600.0,58.799,59.1289,58.739,59.0089,139600.0
2005-01-13 11:30:00,59.02,59.07,58.57,58.71,104700.0,59.0089,59.0589,58.559,58.699,104700.0
2005-01-13 12:00:00,58.69,58.8,58.6,58.72,62900.0,58.679,58.789,58.589,58.709,62900.0
2005-01-13 12:30:00,58.73,58.85,58.71,58.75,58600.0,58.719,58.8389,58.699,58.739,58600.0
2005-01-13 13:00:00,58.73,58.8,58.67,58.67,121800.0,58.719,58.789,58.659,58.659,121800.0
2005-01-13 13:30:00,58.68,58.85,58.67,58.8,68600.0,58.669,58.8389,58.659,58.789,68600.0
2005-01-13 14:00:00,58.81,58.83,58.69,58.76,50800.0,58.799,58.819,58.679,58.749,50800.0
2005-01-13 14:30:00,58.77,58.83,58.57,58.69,117300.0,58.759,58.819,58.559,58.679,117300.0
2005-01-13 15:00:00,58.7,58.7,58.28,58.28,241200.0,58.689,58.689,58.2691,58.2691,241200.0
2005-01-13 15:30:00,58.28,58.44,57.96,58.17,400900.0,58.2691,58.429,57.9491,58.1591,400900.0
2005-01-14 09:30:00,58.59,58.74,58.01,58.16,401600.0,58.579,58.729,57.9991,58.1491,401600.0
2005-01-14 10:00:00,58.11,58.32,57.81,58.29,258600.0,58.0991,58.309,57.7991,58.2791,258600.0
2005-01-14 10:30:00,58.31,58.31,57.9,57.94,192700.0,58.299,58.299,57.8891,57.9291,192700.0
2005-01-14 11:00:00,57.91,58.16,57.91,58.09,130500.0,57.8991,58.1491,57.8991,58.0791,130500.0
2005-01-14 11:30:00,58.11,58.2,57.91,57.98,188100.0,58.0991,58.1891,57.8991,57.9691,188100.0
2005-01-14 12:00:00,57.97,57.98,57.93,57.97,77500.0,57.9591,57.9691,57.9191,57.9591,77500.0
2005-01-14 12:30:00,57.96,58.02,57.9,57.9,171800.0,57.9491,58.0091,57.8891,57.8891,171800.0
2005-01-14 13:00:00,57.9,58.02,57.84,57.95,80000.0,57.8891,58.0091,57.8291,57.9391,80000.0
2005-01-14 13:30:00,57.97,59.0,57.92,58.08,50400.0,57.9591,58.9889,57.9091,58.0691,50400.0
2005-01-14 14:00:00,58.08,58.16,57.93,58.07,98400.0,58.0691,58.1491,57.9191,58.0591,98400.0
2005-01-14 14:30:00,58.07,58.21,58.06,58.19,92200.0,58.0591,58.1991,58.0491,58.1791,92200.0
2005-01-14 15:00:00,58.19,58.34,58.07,58.33,114500.0,58.1791,58.329,58.0591,58.319,114500.0
2005-01-14 15:30:00,58.3,58.5,58.2,58.31,308400.0,58.289,58.489,58.1891,58.299,308400.0
2005-01-18 09:30:00,58.05,58.2,56.6,56.96,519500.0,58.0391,58.1891,56.5894,56.9493,519500.0
2005-01-18 10:00:00,56.95,57.36,56.95,57.36,174800.0,56.9393,57.3492,56.9393,57.3492,174800.0
2005-01-18 10:30:00,57.35,57.87,57.34,57.7,285400.0,57.3392,57.8591,57.3292,57.6892,285400.0
2005-01-18 11:00:00,57.7,57.96,57.54,57.9,109900.0,57.6892,57.9491,57.5292,57.8891,109900.0
2005-01-18 11:30:00,57.9,58.21,57.88,58.13,200000.0,57.8891,58.1991,57.8691,58.1191,200000.0
2005-01-18 12:00:00,58.15,58.56,58.11,58.46,221800.0,58.1391,58.549,58.0991,58.449,221800.0
2005-01-18 12:30:00,58.46,58.48,58.3,58.31,89700.0,58.449,58.469,58.289,58.299,89700.0
2005-01-18 13:00:00,58.31,58.34,58.12,58.22,121200.0,58.299,58.329,58.1091,58.2091,121200.0
2005-01-18 13:30:00,58.22,58.42,58.22,58.28,113900.0,58.2091,58.409,58.2091,58.2691,113900.0
2005-01-18 14:00:00,58.28,58.4,58.25,58.4,98100.0,58.2691,58.389,58.2391,58.389,98100.0
2005-01-18 14:30:00,58.41,58.46,58.16,58.27,93600.0,58.399,58.449,58.1491,58.2591,93600.0
2005-01-18 15:00:00,58.3,58.48,58.16,58.31,110600.0,58.289,58.469,58.1491,58.299,110600.0
2005-01-18 15:30:00,58.3,58.5,58.22,58.38,182700.0,58.289,58.489,58.2091,58.369,182700.0
2005-01-19 09:30:00,58.32,58.39,57.89,58.24,181200.0,58.309,58.379,57.8791,58.2291,181200.0
2005-01-19 10:00:00,58.25,58.36,58.0,58.05,110300.0,58.2391,58.349,57.9891,58.0391,110300.0
2005-01-19 10:30:00,58.03,58.16,57.75,58.13,107700.0,58.0191,58.1491,57.7392,58.1191,107700.0
2005-01-19 11:00:00,58.13,58.19,57.98,58.1,83100.0,58.1191,58.1791,57.9691,58.0891,83100.0
2005-01-19 11:30:00,58.11,58.36,58.1,58.27,117000.0,58.0991,58.349,58.0891,58.2591,117000.0
2005-01-19 12:00:00,58.28,58.36,58.01,58.19,101200.0,58.2691,58.349,57.9991,58.1791,101200.0
2005-01-19 12:30:00,58.17,58.36,58.09,58.3,84300.0,58.1591,58.349,58.0791,58.289,84300.0
2005-01-19 13:00:00,58.3,58.49,58.16,58.45,113600.0,58.289,58.479,58.1491,58.439,113600.0
2005-01-19 13:30:00,58.46,58.79,58.43,58.67,171100.0,58.449,58.779,58.419,58.659,171100.0
2005-01-19 14:00:00,58.67,58.9,58.67,58.85,112700.0,58.659,58.8889,58.659,58.8389,112700.0
2005-01-19 14:30:00,58.86,58.9,58.53,58.73,72600.0,58.8489,58.8889,58.519,58.719,72600.0
2005-01-19 15:00:00,58.73,58.75,57.97,57.99,193100.0,58.719,58.739,57.9591,57.9791,193100.0
2005-01-19 15:30:00,58.0,58.19,57.8,57.93,263200.0,57.9891,58.1791,57.7891,57.9191,263200.0
2005-01-20 09:30:00,57.85,58.02,57.5,57.83,250900.0,57.8391,58.0091,57.4892,57.8191,250900.0
2005-01-20 10:00:00,57.82,58.76,57.74,58.59,231600.0,57.8091,58.749,57.7292,58.579,231600.0
2005-01-20 10:30:00,58.6,58.72,58.41,58.69,156500.0,58.589,58.709,58.399,58.679,156500.0
2005-01-20 11:00:00,58.69,59.11,58.69,58.88,220400.0,58.679,59.0989,58.679,58.8689,220400.0
2005-01-20 11:30:00,58.89,58.99,58.61,58.73,142900.0,58.8789,58.9789,58.599,58.719,142900.0
2005-01-20 12:00:00,58.72,58.75,58.48,58.61,104800.0,58.709,58.739,58.469,58.599,104800.0
2005-01-20 12:30:00,58.63,58.73,58.48,58.53,104300.0,58.619,58.719,58.469,58.519,104300.0
2005-01-20 13:00:00,58.52,58.65,58.22,58.54,259900.0,58.509,58.639,58.2091,58.529,259900.0
2005-01-20 13:30:00,58.52,58.55,58.38,58.41,81400.0,58.509,58.539,58.369,58.399,81400.0
2005-01-20 14:00:00,58.39,58.8,58.39,58.45,116800.0,58.379,58.789,58.379,58.439,116800.0
2005-01-20 14:30:00,58.45,58.7,58.36,58.58,131300.0,58.439,58.689,58.349,58.569,131300.0
2005-01-20 15:00:00,58.58,58.6,58.34,58.4,134300.0,58.569,58.589,58.329,58.389,134300.0
2005-01-20 15:30:00,58.38,58.56,58.07,58.24,269000.0,58.369,58.549,58.0591,58.2291,269000.0
2005-01-21 09:30:00,58.38,58.39,57.54,57.75,417700.0,58.369,58.379,57.5292,57.7392,417700.0
2005-01-21 10:00:00,57.75,57.78,57.15,57.68,241500.0,57.7392,57.7691,57.1393,57.6692,241500.0
2005-01-21 10:30:00,57.69,57.75,57.4,57.49,99900.0,57.6792,57.7392,57.3892,57.4792,99900.0
2005-01-21 11:00:00,57.48,58.12,57.29,57.43,160400.0,57.4692,58.1091,57.2792,57.4192,160400.0
2005-01-21 11:30:00,57.42,57.45,57.18,57.21,190100.0,57.4092,57.4392,57.1693,57.1993,190100.0
2005-01-21 12:00:00,57.21,57.29,57.05,57.25,107600.0,57.1993,57.2792,57.0393,57.2392,107600.0
2005-01-21 12:30:00,57.24,57.28,57.14,57.26,47500.0,57.2292,57.2692,57.1293,57.2492,47500.0
2005-01-21 13:00:00,57.25,57.34,57.17,57.27,52600.0,57.2392,57.3292,57.1593,57.2592,52600.0
2005-01-21 13:30:00,57.28,57.3,57.02,57.23,119300.0,57.2692,57.2892,57.0093,57.2193,119300.0
2005-01-21 14:00:00,57.2,57.41,57.07,57.38,78400.0,57.1893,57.3992,57.0593,57.3692,78400.0
2005-01-21 14:30:00,57.36,57.47,57.06,57.22,139200.0,57.3492,57.4592,57.0493,57.2093,139200.0
2005-01-21 15:00:00,57.18,57.38,57.0,57.36,163000.0,57.1693,57.3692,56.9893,57.3492,163000.0
2005-01-21 15:30:00,57.35,57.37,57.0,57.08,315800.0,57.3392,57.3592,56.9893,57.0693,315800.0
2005-01-24 09:30:00,57.42,57.67,56.8,56.84,228900.0,57.4092,57.6592,56.7893,56.8293,228900.0
2005-01-24 10:00:00,56.85,57.3,56.61,56.86,367800.0,56.8393,57.2892,56.5994,56.8493,367800.0
2005-01-24 10:30:00,56.87,57.2,56.6,56.7,145700.0,56.8593,57.1893,56.5894,56.6894,145700.0
2005-01-24 11:00:00,56.71,56.78,56.43,56.59,219200.0,56.6993,56.7693,56.4194,56.5794,219200.0
2005-01-24 11:30:00,56.58,56.67,56.34,56.54,218200.0,56.5694,56.6594,56.3294,56.5294,218200.0
2005-01-24 12:00:00,56.52,56.6,56.25,56.27,139600.0,56.5094,56.5894,56.2394,56.2594,139600.0
2005-01-24 12:30:00,56.26,56.37,56.06,56.11,192100.0,56.2494,56.3594,56.0495,56.0995,192100.0
2005-01-24 13:00:00,56.11,56.18,55.94,56.06,286200.0,56.0995,56.1694,55.9295,56.0495,286200.0
2005-01-24 13:30:00,56.06,56.25,55.91,55.95,137400.0,56.0495,56.2394,55.8995,55.9395,137400.0
2005-01-24 14:00:00,55.95,56.0,55.81,55.84,219800.0,55.9395,55.9895,55.7995,55.8295,219800.0
2005-01-24 14:30:00,55.85,55.87,55.35,55.49,265600.0,55.8395,55.8595,55.3396,55.4796,265600.0
2005-01-24 15:00:00,55.49,55.69,55.45,55.62,206600.0,55.4796,55.6795,55.4396,55.6096,206600.0
2005-01-24 15:30:00,55.61,55.64,55.25,55.39,566300.0,55.5996,55.6295,55.2396,55.3796,566300.0
2005-01-25 09:30:00,55.86,56.18,55.56,56.14,220900.0,55.8495,56.1694,55.5496,56.1295,220900.0
2005-01-25 10:00:00,56.14,56.69,56.01,56.69,253100.0,56.1295,56.6794,55.9995,56.6794,253100.0
2005-01-25 10:30:00,56.69,56.85,56.5,56.55,112800.0,56.6794,56.8393,56.4894,56.5394,112800.0
2005-01-25 11:00:00,56.54,56.56,56.31,56.42,319500.0,56.5294,56.5494,56.2994,56.4094,319500.0
2005-01-25 11:30:00,56.42,56.42,55.99,56.15,88000.0,56.4094,56.4094,55.9795,56.1395,88000.0
2005-01-25 12:00:00,56.15,56.15,55.92,56.0,78400.0,56.1395,56.1395,55.9095,55.9895,78400.0
2005-01-25 12:30:00,55.99,56.17,55.94,55.96,90000.0,55.9795,56.1595,55.9295,55.9495,90000.0
2005-01-25 13:00:00,55.98,56.35,55.96,56.2,68600.0,55.9695,56.3394,55.9495,56.1894,68600.0
2005-01-25 13:30:00,56.2,56.2,55.98,56.07,89700.0,56.1894,56.1894,55.9695,56.0595,89700.0
2005-01-25 14:00:00,56.04,56.07,55.57,55.62,78000.0,56.0295,56.0595,55.5596,55.6096,78000.0
2005-01-25 14:30:00,55.62,55.9,55.59,55.89,95800.0,55.6096,55.8895,55.5796,55.8795,95800.0
2005-01-25 15:00:00,55.89,56.0,55.53,55.54,176600.0,55.8795,55.9895,55.5196,55.5296,176600.0
2005-01-25 15:30:00,55.56,55.83,55.52,55.58,276900.0,55.5496,55.8195,55.5096,55.5696,276900.0
2005-01-26 09:30:00,56.45,56.47,55.84,56.08,238300.0,56.4394,56.4594,55.8295,56.0695,238300.0
2005-01-26 10:00:00,56.11,56.18,55.91,55.98,125600.0,56.0995,56.1694,55.8995,55.9695,125600.0
2005-01-26 10:30:00,55.98,55.98,55.65,55.85,132500.0,55.9695,55.9695,55.6395,55.8395,132500.0
2005-01-26 11:00:00,55.89,56.16,55.66,55.8,117300.0,55.8795,56.1495,55.6495,55.7895,117300.0
2005-01-26 11:30:00,55.81,55.96,55.65,55.67,71600.0,55.7995,55.9495,55.6395,55.6595,71600.0
2005-01-26 12:00:00,55.7,55.71,55.57,55.57,96500.0,55.6895,55.6995,55.5596,55.5596,96500.0
2005-01-26 12:30:00,55.59,55.66,55.48,55.48,124800.0,55.5796,55.6495,55.4696,55.4696,124800.0
2005-01-26 13:00:00,55.48,55.81,55.35,55.77,110500.0,55.4696,55.7995,55.3396,55.7595,110500.0
2005-01-26 13:30:00,55.78,55.95,55.75,55.75,59700.0,55.7695,55.9395,55.7395,55.7395,59700.0
2005-01-26 14:00:00,55.78,55.93,55.74,55.9,72300.0,55.7695,55.9195,55.7295,55.8895,72300.0
2005-01-26 14:30:00,55.89,55.98,55.87,55.97,59600.0,55.8795,55.9695,55.8595,55.9595,59600.0
2005-01-26 15:00:00,55.98,56.35,55.8,56.13,150200.0,55.9695,56.3394,55.7895,56.1195,150200.0
2005-01-26 15:30:00,56.1,56.34,56.04,56.04,239600.0,56.0895,56.3294,56.0295,56.0295,239600.0
2005-01-27 09:30:00,56.11,56.34,55.5,55.76,195000.0,56.0995,56.3294,55.4896,55.7495,195000.0
2005-01-27 10:00:00,55.75,55.88,55.46,55.54,151600.0,55.7395,55.8695,55.4496,55.5296,151600.0
2005-01-27 10:30:00,55.54,55.72,55.36,55.63,100500.0,55.5296,55.7095,55.3496,55.6196,100500.0
2005-01-27 11:00:00,55.57,56.11,55.57,56.06,161100.0,55.5596,56.0995,55.5596,56.0495,161100.0
2005-01-27 11:30:00,56.05,56.32,56.04,56.14,129500.0,56.0395,56.3094,56.0295,56.1295,129500.0
2005-01-27 12:00:00,56.16,56.17,55.91,55.97,60000.0,56.1495,56.1595,55.8995,55.9595,60000.0
2005-01-27 12:30:00,55.94,56.1,55.92,55.92,40900.0,55.9295,56.0895,55.9095,55.9095,40900.0
2005-01-27 13:00:00,55.95,56.01,55.61,55.61,103400.0,55.9395,55.9995,55.5996,55.5996,103400.0
2005-01-27 13:30:00,55.61,55.89,55.61,55.87,129700.0,55.5996,55.8795,55.5996,55.8595,129700.0
2005-01-27 14:00:00,55.88,56.1,55.84,55.87,80000.0,55.8695,56.0895,55.8295,55.8595,80000.0
2005-01-27 14:30:00,55.88,56.1,55.88,56.02,62500.0,55.8695,56.0895,55.8695,56.0095,62500.0
2005-01-27 15:00:00,56.03,56.37,55.91,56.23,156500.0,56.0195,56.3594,55.8995,56.2194,156500.0
2005-01-27 15:30:00,56.23,56.38,56.07,56.12,194500.0,56.2194,56.3694,56.0595,56.1095,194500.0
2005-01-28 09:30:00,56.53,56.54,55.64,55.94,304500.0,56.5194,56.5294,55.6295,55.9295,304500.0
2005-01-28 10:00:00,55.93,56.0,55.85,55.95,144800.0,55.9195,55.9895,55.8395,55.9395,144800.0
2005-01-28 10:30:00,55.95,56.0,55.54,55.62,127800.0,55.9395,55.9895,55.5296,55.6096,127800.0
2005-01-28 11:00:00,55.62,55.65,54.98,55.18,370100.0,55.6096,55.6395,54.9697,55.1696,370100.0
2005-01-28 11:30:00,55.21,55.25,55.06,55.06,184100.0,55.1996,55.2396,55.0497,55.0497,184100.0
2005-01-28 12:00:00,55.05,55.33,55.05,55.14,142900.0,55.0397,55.3196,55.0397,55.1296,142900.0
2005-01-28 12:30:00,55.14,55.3,55.11,55.23,130000.0,55.1296,55.2896,55.0996,55.2196,130000.0
2005-01-28 13:00:00,55.21,55.34,55.08,55.22,133700.0,55.1996,55.3296,55.0697,55.2096,133700.0
2005-01-28 13:30:00,55.22,55.33,55.12,55.18,108500.0,55.2096,55.3196,55.1096,55.1696,108500.0
2005-01-28 14:00:00,55.16,55.16,54.8,55.02,261600.0,55.1496,55.1496,54.7897,55.0097,261600.0
2005-01-28 14:30:00,55.01,55.2,54.98,55.03,115300.0,54.9997,55.1896,54.9697,55.0197,115300.0
2005-01-28 15:00:00,55.03,55.24,54.93,55.2,127400.0,55.0197,55.2296,54.9197,55.1896,127400.0
2005-01-28 15:30:00,55.23,55.65,55.11,55.41,438800.0,55.2196,55.6395,55.0996,55.3996,438800.0
2005-01-31 09:30:00,56.01,57.02,55.86,57.0,538500.0,55.9995,57.0093,55.8495,56.9893,538500.0
2005-01-31 10:00:00,57.04,57.33,56.81,57.1,365000.0,57.0293,57.3192,56.7993,57.0893,365000.0
2005-01-31 10:30:00,57.13,57.15,56.76,56.76,215400.0,57.1193,57.1393,56.7493,56.7493,215400.0
2005-01-31 11:00:00,56.8,56.8,56.52,56.74,191400.0,56.7893,56.7893,56.5094,56.7293,191400.0
2005-01-31 11:30:00,56.72,56.75,56.53,56.67,121000.0,56.7093,56.7393,56.5194,56.6594,121000.0
2005-01-31 12:00:00,56.68,56.91,55.83,56.67,174500.0,56.6694,56.8993,55.8195,56.6594,174500.0
2005-01-31 12:30:00,56.66,56.9,56.58,56.89,118100.0,56.6494,56.8893,56.5694,56.8793,118100.0
2005-01-31 13:00:00,56.86,57.01,56.74,56.97,75700.0,56.8493,56.9993,56.7293,56.9593,75700.0
2005-01-31 13:30:00,57.0,57.01,56.71,56.82,181300.0,56.9893,56.9993,56.6993,56.8093,181300.0
2005-01-31 14:00:00,56.82,56.93,56.7,56.71,118900.0,56.8093,56.9193,56.6894,56.6993,118900.0
2005-01-31 14:30:00,56.75,57.1,56.69,56.79,141300.0,56.7393,57.0893,56.6794,56.7793,141300.0
2005-01-31 15:00:00,56.78,56.98,56.52,56.76,175200.0,56.7693,56.9693,56.5094,56.7493,175200.0
2005-01-31 15:30:00,56.74,56.98,56.7,56.95,253100.0,56.7293,56.9693,56.6894,56.9393,253100.0
2005-02-01 09:30:00,56.9,57.98,56.87,57.54,392200.0,56.8893,57.9691,56.8593,57.5292,392200.0
2005-02-01 10:00:00,57.54,57.67,57.45,57.5,224300.0,57.5292,57.6592,57.4392,57.4892,224300.0
2005-02-01 10:30:00,57.5,57.62,57.4,57.58,77400.0,57.4892,57.6092,57.3892,57.5692,77400.0
2005-02-01 11:00:00,57.57,57.75,57.57,57.65,115000.0,57.5592,57.7392,57.5592,57.6392,115000.0
2005-02-01 11:30:00,57.64,58.07,57.51,57.94,146500.0,57.6292,58.0591,57.4992,57.9291,146500.0
2005-02-01 12:00:00,57.93,58.05,57.83,57.95,96100.0,57.9191,58.0391,57.8191,57.9391,96100.0
2005-02-01 12:30:00,57.95,58.06,57.92,58.05,102900.0,57.9391,58.0491,57.9091,58.0391,102900.0
2005-02-01 13:00:00,58.05,58.15,57.84,58.05,161400.0,58.0391,58.1391,57.8291,58.0391,161400.0
2005-02-01 13:30:00,58.05,58.35,58.0,58.35,92200.0,58.0391,58.339,57.9891,58.339,92200.0
2005-02-01 14:00:00,58.37,58.37,58.1,58.15,91800.0,58.359,58.359,58.0891,58.1391,91800.0
2005-02-01 14:30:00,58.15,58.17,57.92,57.95,129900.0,58.1391,58.1591,57.9091,57.9391,129900.0
2005-02-01 15:00:00,57.95,58.03,57.8,57.86,180200.0,57.9391,58.0191,57.7891,57.8491,180200.0
2005-02-01 15:30:00,57.86,58.05,57.78,57.95,200500.0,57.8491,58.0391,57.7691,57.9391,200500.0
2005-02-02 09:30:00,59.64,60.95,59.64,60.05,857100.0,59.6288,60.9386,59.6288,60.0387,857100.0
2005-02-02 10:00:00,60.04,60.78,59.96,60.54,445100.0,60.0287,60.7686,59.9487,60.5286,445100.0
2005-02-02 10:30:00,60.54,61.14,60.53,60.85,414100.0,60.5286,61.1285,60.5186,60.8386,414100.0
2005-02-02 11:00:00,60.84,60.87,60.5,60.8,382200.0,60.8286,60.8586,60.4886,60.7886,382200.0
2005-02-02 11:30:00,60.78,61.09,60.75,61.05,231400.0,60.7686,61.0785,60.7386,61.0385,231400.0
2005-02-02 12:00:00,61.05,61.05,60.65,61.02,148400.0,61.0385,61.0385,60.6386,61.0085,148400.0
2005-02-02 12:30:00,61.02,61.49,60.94,61.32,207600.0,61.0085,61.4785,60.9286,61.3085,207600.0
2005-02-02 13:00:00,61.29,61.7,61.18,61.66,403200.0,61.2785,61.6884,61.1685,61.6484,403200.0
2005-02-02 13:30:00,61.67,62.16,61.63,62.14,332900.0,61.6584,62.1483,61.6184,62.1283,332900.0
2005-02-02 14:00:00,62.16,62.54,61.96,62.35,512500.0,62.1483,62.5283,61.9484,62.3383,512500.0
2005-02-02 14:30:00,62.33,62.47,61.93,62.13,406400.0,62.3183,62.4583,61.9184,62.1183,406400.0
2005-02-02 15:00:00,62.12,62.2,61.83,62.09,534700.0,62.1083,62.1883,61.8184,62.0783,534700.0
2005-02-02 15:30:00,62.07,62.39,61.91,62.29,625700.0,62.0583,62.3783,61.8984,62.2783,625700.0
2005-02-03 09:30:00,61.59,62.98,61.31,62.92,789900.0,61.5784,62.9682,61.2985,62.9082,789900.0
2005-02-03 10:00:00,62.94,63.36,62.4,63.27,704000.0,62.9282,63.3481,62.3883,63.2581,704000.0
2005-02-03 10:30:00,63.31,63.31,62.78,62.87,364600.0,63.2981,63.2981,62.7682,62.8582,364600.0
2005-02-03 11:00:00,62.87,62.94,62.28,62.29,321300.0,62.8582,62.9282,62.2683,62.2783,321300.0
2005-02-03 11:30:00,62.29,62.68,62.23,62.55,249100.0,62.2783,62.6682,62.2183,62.5383,249100.0
2005-02-03 12:00:00,62.54,62.93,62.5,62.92,128900.0,62.5283,62.9182,62.4883,62.9082,128900.0
2005-02-03 12:30:00,62.92,63.2,62.89,63.12,270300.0,62.9082,63.1881,62.8782,63.1081,270300.0
2005-02-03 13:00:00,63.14,63.14,62.91,63.11,184200.0,63.1281,63.1281,62.8982,63.0981,184200.0
2005-02-03 13:30:00,63.12,63.31,63.12,63.27,150800.0,63.1081,63.2981,63.1081,63.2581,150800.0
2005-02-03 14:00:00,63.25,63.43,62.94,62.94,177200.0,63.2381,63.4181,62.9282,62.9282,177200.0
2005-02-03 14:30:00,62.94,63.17,62.91,63.07,185900.0,62.9282,63.1581,62.8982,63.0582,185900.0
2005-02-03 15:00:00,63.09,63.12,62.8,63.07,272300.0,63.0782,63.1081,62.7882,63.0582,272300.0
2005-02-03 15:30:00,63.08,63.48,63.08,63.42,418700.0,63.0682,63.4681,63.0682,63.4081,418700.0
2005-02-04 09:30:00,62.8,63.37,62.58,63.35,338300.0,62.7882,63.3581,62.5682,63.3381,338300.0
2005-02-04 10:00:00,63.37,63.97,63.34,63.59,491000.0,63.3581,63.958,63.3281,63.5781,491000.0
2005-02-04 10:30:00,63.56,63.88,63.5,63.69,103500.0,63.5481,63.868,63.4881,63.678,103500.0
2005-02-04 11:00:00,63.68,63.85,63.67,63.81,130500.0,63.668,63.838,63.658,63.798,130500.0
2005-02-04 11:30:00,63.81,63.85,63.56,63.57,87000.0,63.798,63.838,63.5481,63.5581,87000.0
2005-02-04 12:00:00,63.57,63.69,63.51,63.53,81800.0,63.5581,63.678,63.4981,63.5181,81800.0
2005-02-04 12:30:00,63.52,63.53,63.1,63.23,135600.0,63.5081,63.5181,63.0881,63.2181,135600.0
2005-02-04 13:00:00,63.23,63.24,63.08,63.14,94500.0,63.2181,63.2281,63.0682,63.1281,94500.0
2005-02-04 13:30:00,63.14,63.8,63.07,63.73,158300.0,63.1281,63.788,63.0582,63.718,158300.0
2005-02-04 14:00:00,63.68,63.86,63.61,63.62,88100.0,63.668,63.848,63.5981,63.6081,88100.0
2005-02-04 14:30:00,63.62,63.8,63.52,63.66,57700.0,63.6081,63.788,63.5081,63.648,57700.0
2005-02-04 15:00:00,63.65,63.87,63.6,63.85,122300.0,63.638,63.858,63.5881,63.838,122300.0
2005-02-04 15:30:00,63.86,63.99,63.82,63.98,203000.0,63.848,63.978,63.808,63.968,203000.0
2005-02-07 09:30:00,63.75,63.99,63.5,63.56,221900.0,63.738,63.978,63.4881,63.5481,221900.0
2005-02-07 10:00:00,63.58,63.75,63.23,63.28,136400.0,63.5681,63.738,63.2181,63.2681,136400.0
2005-02-07 10:30:00,63.25,63.52,63.02,63.46,147800.0,63.2381,63.5081,63.0082,63.4481,147800.0
2005-02-07 11:00:00,63.47,63.72,63.4,63.45,89200.0,63.4581,63.708,63.3881,63.4381,89200.0
2005-02-07 11:30:00,63.44,63.53,63.14,63.14,76500.0,63.4281,63.5181,63.1281,63.1281,76500.0
2005-02-07 12:00:00,63.14,63.57,63.07,63.46,110600.0,63.1281,63.5581,63.0582,63.4481,110600.0
2005-02-07 12:30:00,63.44,63.44,63.25,63.4,50200.0,63.4281,63.4281,63.2381,63.3881,50200.0
2005-02-07 13:00:00,63.41,63.48,63.27,63.33,72800.0,63.3981,63.4681,63.2581,63.3181,72800.0
2005-02-07 13:30:00,63.31,63.39,63.21,63.29,83500.0,63.2981,63.3781,63.1981,63.2781,83500.0
2005-02-07 14:00:00,63.32,63.47,63.25,63.41,55200.0,63.3081,63.4581,63.2381,63.3981,55200.0
2005-02-07 14:30:00,63.41,63.48,63.25,63.4,63000.0,63.3981,63.4681,63.2381,63.3881,63000.0
2005-02-07 15:00:00,63.39,63.66,63.34,63.6,89200.0,63.3781,63.648,63.3281,63.5881,89200.0
2005-02-07 15:30:00,63.59,63.68,63.38,63.54,170900.0,63.5781,63.668,63.3681,63.5281,170900.0
2005-02-08 09:30:00,63.27,64.0,63.25,64.0,229300.0,63.2581,63.988,63.2381,63.988,229300.0
2005-02-08 10:00:00,64.0,64.25,63.83,63.85,230900.0,63.988,64.2379,63.818,63.838,230900.0
2005-02-08 10:30:00,63.9,64.35,63.88,64.12,100300.0,63.888,64.3379,63.868,64.108,100300.0
2005-02-08 11:00:00,64.1,64.39,64.1,64.25,115700.0,64.088,64.3779,64.088,64.2379,115700.0
2005-02-08 11:30:00,64.25,64.3,63.94,64.05,79800.0,64.2379,64.2879,63.928,64.038,79800.0
2005-02-08 12:00:00,64.05,64.05,63.62,63.73,116500.0,64.038,64.038,63.6081,63.718,116500.0
2005-02-08 12:30:00,63.71,63.79,63.56,63.59,77800.0,63.698,63.778,63.5481,63.5781,77800.0
2005-02-08 13:00:00,63.57,63.79,63.45,63.76,47300.0,63.5581,63.778,63.4381,63.748,47300.0
2005-02-08 13:30:00,63.76,63.81,63.6,63.68,51900.0,63.748,63.798,63.5881,63.668,51900.0
2005-02-08 14:00:00,63.67,63.99,63.67,63.87,70800.0,63.658,63.978,63.658,63.858,70800.0
2005-02-08 14:30:00,63.86,63.92,63.58,63.67,89100.0,63.848,63.908,63.5681,63.658,89100.0
2005-02-08 15:00:00,63.75,63.77,63.41,63.52,124300.0,63.738,63.758,63.3981,63.5081,124300.0
2005-02-08 15:30:00,63.51,63.7,63.48,63.68,145200.0,63.4981,63.688,63.4681,63.668,145200.0
2005-02-09 09:30:00,63.94,64.0,63.78,63.94,205100.0,63.928,63.988,63.768,63.928,205100.0
2005-02-09 10:00:00,63.97,64.15,63.27,63.31,243200.0,63.958,64.138,63.2581,63.2981,243200.0
2005-02-09 10:30:00,63.36,63.37,62.76,62.82,241900.0,63.3481,63.3581,62.7482,62.8082,241900.0
2005-02-09 11:00:00,62.82,63.13,62.7,62.91,147000.0,62.8082,63.1181,62.6882,62.8982,147000.0
2005-02-09 11:30:00,62.92,63.1,62.88,62.97,79200.0,62.9082,63.0881,62.8682,62.9582,79200.0
2005-02-09 12:00:00,62.98,63.07,62.88,63.01,57900.0,62.9682,63.0582,62.8682,62.9982,57900.0
2005-02-09 12:30:00,63.06,63.39,63.01,63.37,50400.0,63.0482,63.3781,62.9982,63.3581,50400.0
2005-02-09 13:00:00,63.37,63.48,63.08,63.14,62500.0,63.3581,63.4681,63.0682,63.1281,62500.0
2005-02-09 13:30:00,63.14,63.35,62.91,62.94,72100.0,63.1281,63.3381,62.8982,62.9282,72100.0
2005-02-09 14:00:00,62.94,62.94,62.54,62.7,123900.0,62.9282,62.9282,62.5283,62.6882,123900.0
2005-02-09 14:30:00,62.7,62.85,62.39,62.39,160400.0,62.6882,62.8382,62.3783,62.3783,160400.0
2005-02-09 15:00:00,62.39,62.68,62.23,62.67,171500.0,62.3783,62.6682,62.2183,62.6582,171500.0
2005-02-09 15:30:00,62.67,62.77,62.39,62.55,210000.0,62.6582,62.7582,62.3783,62.5383,210000.0
2005-02-10 09:30:00,62.87,62.98,62.28,62.69,187600.0,62.8582,62.9682,62.2683,62.6782,187600.0
2005-02-10 10:00:00,62.66,62.93,62.56,62.67,119400.0,62.6482,62.9182,62.5482,62.6582,119400.0
2005-02-10 10:30:00,62.66,62.73,62.2,62.35,122400.0,62.6482,62.7182,62.1883,62.3383,122400.0
2005-02-10 11:00:00,62.36,62.38,61.88,62.06,138700.0,62.3483,62.3683,61.8684,62.0483,138700.0
2005-02-10 11:30:00,62.09,62.18,61.95,62.11,110900.0,62.0783,62.1683,61.9384,62.0983,110900.0
2005-02-10 12:00:00,62.11,62.56,62.04,62.53,58200.0,62.0983,62.5482,62.0283,62.5183,58200.0
2005-02-10 12:30:00,62.55,62.58,62.38,62.42,50400.0,62.5383,62.5682,62.3683,62.4083,50400.0
2005-02-10 13:00:00,62.41,62.72,62.2,62.69,95900.0,62.3983,62.7082,62.1883,62.6782,95900.0
2005-02-10 13:30:00,62.7,63.0,62.68,62.98,103600.0,62.6882,62.9882,62.6682,62.9682,103600.0
2005-02-10 14:00:00,62.99,63.13,62.81,62.96,74300.0,62.9782,63.1181,62.7982,62.9482,74300.0
2005-02-10 14:30:00,62.96,62.96,62.24,62.5,129500.0,62.9482,62.9482,62.2283,62.4883,129500.0
2005-02-10 15:00:00,62.51,62.87,62.4,62.82,76800.0,62.4983,62.8582,62.3883,62.8082,76800.0
2005-02-10 15:30:00,62.8,62.85,62.56,62.67,96500.0,62.7882,62.8382,62.5482,62.6582,96500.0
2005-02-11 09:30:00,62.97,63.02,62.36,62.57,156200.0,62.9582,63.0082,62.3483,62.5582,156200.0
2005-02-11 10:00:00,62.58,63.67,62.58,63.63,201800.0,62.5682,63.658,62.5682,63.618,201800.0
2005-02-11 10:30:00,63.61,63.86,63.47,63.63,196100.0,63.5981,63.848,63.4581,63.618,196100.0
2005-02-11 11:00:00,63.64,64.22,63.64,64.16,291700.0,63.628,64.2079,63.628,64.1479,291700.0
2005-02-11 11:30:00,64.16,64.25,64.02,64.08,126400.0,64.1479,64.2379,64.008,64.068,126400.0
2005-02-11 12:00:00,64.03,64.35,64.03,64.25,114900.0,64.018,64.3379,64.018,64.2379,114900.0
2005-02-11 12:30:00,64.26,64.41,64.05,64.19,168500.0,64.2479,64.3979,64.038,64.1779,168500.0
2005-02-11 13:00:00,64.15,64.21,63.92,64.13,116900.0,64.138,64.1979,63.908,64.118,116900.0
2005-02-11 13:30:00,64.11,64.35,64.06,64.3,153000.0,64.098,64.3379,64.048,64.2879,153000.0
2005-02-11 14:00:00,64.25,64.26,64.06,64.15,116300.0,64.2379,64.2479,64.048,64.138,116300.0
2005-02-11 14:30:00,64.15,64.3,64.11,64.21,112100.0,64.138,64.2879,64.098,64.1979,112100.0
2005-02-11 15:00:00,64.21,64.22,64.03,64.03,146200.0,64.1979,64.2079,64.018,64.018,146200.0
2005-02-11 15:30:00,64.04,64.04,63.69,63.81,253000.0,64.028,64.028,63.678,63.798,253000.0
2005-02-14 09:30:00,63.61,63.98,63.55,63.75,263300.0,63.5981,63.968,63.5381,63.738,263300.0
2005-02-14 10:00:00,63.74,63.74,63.35,63.58,181900.0,63.728,63.728,63.3381,63.5681,181900.0
2005-02-14 10:30:00,63.55,63.83,63.29,63.3,113900.0,63.5381,63.818,63.2781,63.2881,113900.0
2005-02-14 11:00:00,63.3,63.63,63.28,63.48,102600.0,63.2881,63.618,63.2681,63.4681,102600.0
2005-02-14 11:30:00,63.5,63.56,63.35,63.4,76000.0,63.4881,63.5481,63.3381,63.3881,76000.0
2005-02-14 12:00:00,63.39,63.49,63.25,63.4,70300.0,63.3781,63.4781,63.2381,63.3881,70300.0
2005-02-14 12:30:00,63.39,63.44,63.24,63.4,60000.0,63.3781,63.4281,63.2281,63.3881,60000.0
2005-02-14 13:00:00,63.41,63.41,63.22,63.32,54500.0,63.3981,63.3981,63.2081,63.3081,54500.0
2005-02-14 13:30:00,63.31,63.34,63.07,63.13,71900.0,63.2981,63.3281,63.0582,63.1181,71900.0
2005-02-14 14:00:00,63.13,63.23,62.95,63.15,78600.0,63.1181,63.2181,62.9382,63.1381,78600.0
2005-02-14 14:30:00,63.15,63.41,63.12,63.37,81200.0,63.1381,63.3981,63.1081,63.3581,81200.0
2005-02-14 15:00:00,63.38,63.38,63.12,63.34,79400.0,63.3681,63.3681,63.1081,63.3281,79400.0
2005-02-14 15:30:00,63.33,63.47,63.27,63.37,162100.0,63.3181,63.4581,63.2581,63.3581,162100.0
2005-02-15 09:30:00,63.86,63.92,62.9,63.19,230700.0,63.848,63.908,62.8882,63.1781,230700.0
2005-02-15 10:00:00,63.18,63.49,62.92,63.38,121600.0,63.1681,63.4781,62.9082,63.3681,121600.0
2005-02-15 10:30:00,63.41,64.23,63.41,64.23,228100.0,63.3981,64.2179,63.3981,64.2179,228100.0
2005-02-15 11:00:00,64.23,65.12,64.18,64.92,710600.0,64.2179,65.1078,64.1679,64.9078,710600.0
2005-02-15 11:30:00,64.92,64.98,64.78,64.91,169900.0,64.9078,64.9678,64.7678,64.8978,169900.0
2005-02-15 12:00:00,64.91,65.06,64.85,64.9,130900.0,64.8978,65.0478,64.8378,64.8878,130900.0
2005-02-15 12:30:00,64.91,65.01,64.67,64.79,179700.0,64.8978,64.9978,64.6579,64.7778,179700.0
2005-02-15 13:00:00,64.79,64.83,64.18,64.18,256200.0,64.7778,64.8178,64.1679,64.1679,256200.0
2005-02-15 13:30:00,64.18,64.46,63.8,64.41,211700.0,64.1679,64.4479,63.788,64.3979,211700.0
2005-02-15 14:00:00,64.43,64.65,64.28,64.62,170800.0,64.4179,64.6379,64.2679,64.6079,170800.0
2005-02-15 14:30:00,64.62,64.86,64.45,64.8,175900.0,64.6079,64.8478,64.4379,64.7878,175900.0
2005-02-15 15:00:00,64.78,64.93,64.56,64.57,138300.0,64.7678,64.9178,64.5479,64.5579,138300.0
2005-02-15 15:30:00,64.56,64.92,64.55,64.91,339900.0,64.5479,64.9078,64.5379,64.8978,339900.0
2005-02-16 09:30:00,64.51,64.72,64.04,64.17,380200.0,64.4979,64.7078,64.028,64.1579,380200.0
2005-02-16 10:00:00,64.16,64.69,64.15,64.43,233200.0,64.1479,64.6778,64.138,64.4179,233200.0
2005-02-16 10:30:00,64.43,64.54,63.93,64.12,234100.0,64.4179,64.5279,63.918,64.108,234100.0
2005-02-16 11:00:00,64.14,64.24,63.95,64.1,191000.0,64.128,64.2279,63.938,64.088,191000.0
2005-02-16 11:30:00,64.1,64.1,63.97,63.97,127700.0,64.088,64.088,63.958,63.958,127700.0
2005-02-16 12:00:00,63.97,63.99,63.58,63.73,131100.0,63.958,63.978,63.5681,63.718,131100.0
2005-02-16 12:30:00,63.73,64.05,63.71,63.96,96200.0,63.718,64.038,63.698,63.948,96200.0
2005-02-16 13:00:00,63.97,64.02,63.79,63.89,105600.0,63.958,64.008,63.778,63.878,105600.0
2005-02-16 13:30:00,63.89,64.22,63.77,64.19,96800.0,63.878,64.2079,63.758,64.1779,96800.0
2005-02-16 14:00:00,64.19,64.49,64.13,64.4,91200.0,64.1779,64.4779,64.118,64.3879,91200.0
2005-02-16 14:30:00,64.38,64.85,64.38,64.73,152700.0,64.3679,64.8378,64.3679,64.7178,152700.0
2005-02-16 15:00:00,64.74,64.8,64.49,64.55,121100.0,64.7278,64.7878,64.4779,64.5379,121100.0
2005-02-16 15:30:00,64.55,64.62,64.46,64.57,141800.0,64.5379,64.6079,64.4479,64.5579,141800.0
2005-02-17 09:30:00,64.48,64.97,64.25,64.59,403600.0,64.4679,64.9578,64.2379,64.5779,403600.0
2005-02-17 10:00:00,64.59,64.59,63.35,63.4,262600.0,64.5779,64.5779,63.3381,63.3881,262600.0
2005-02-17 10:30:00,63.4,63.55,62.94,63.43,231000.0,63.3881,63.5381,62.9282,63.4181,231000.0
2005-02-17 11:00:00,63.44,63.44,63.05,63.28,225300.0,63.4281,63.4281,63.0382,63.2681,225300.0
2005-02-17 11:30:00,63.28,63.32,62.95,63.1,128900.0,63.2681,63.3081,62.9382,63.0881,128900.0
2005-02-17 12:00:00,63.12,63.35,62.98,63.3,93400.0,63.1081,63.3381,62.9682,63.2881,93400.0
2005-02-17 12:30:00,63.28,63.43,63.23,63.43,68600.0,63.2681,63.4181,63.2181,63.4181,68600.0
2005-02-17 13:00:00,63.42,63.72,63.4,63.47,113300.0,63.4081,63.708,63.3881,63.4581,113300.0
2005-02-17 13:30:00,63.47,63.63,63.28,63.31,54700.0,63.4581,63.618,63.2681,63.2981,54700.0
2005-02-17 14:00:00,63.33,63.38,63.09,63.28,79800.0,63.3181,63.3681,63.0782,63.2681,79800.0
2005-02-17 14:30:00,63.28,63.3,62.55,62.66,164500.0,63.2681,63.2881,62.5383,62.6482,164500.0
2005-02-17 15:00:00,62.64,63.11,62.6,63.0,277200.0,62.6282,63.0981,62.5882,62.9882,277200.0
2005-02-17 15:30:00,63.0,63.36,62.95,62.97,299300.0,62.9882,63.3481,62.9382,62.9582,299300.0
2005-02-18 09:30:00,63.43,63.6,62.77,62.99,348400.0,63.4181,63.5881,62.7582,62.9782,348400.0
2005-02-18 10:00:00,63.0,64.25,63.0,63.62,133400.0,62.9882,64.2379,62.9882,63.6081,133400.0
2005-02-18 10:30:00,63.61,63.65,63.11,63.44,101400.0,63.5981,63.638,63.0981,63.4281,101400.0
2005-02-18 11:00:00,63.41,63.45,63.22,63.3,78000.0,63.3981,63.4381,63.2081,63.2881,78000.0
2005-02-18 11:30:00,63.3,63.36,62.8,63.0,83600.0,63.2881,63.3481,62.7882,62.9882,83600.0
2005-02-18 12:00:00,63.02,63.09,62.86,63.09,109800.0,63.0082,63.0782,62.8482,63.0782,109800.0
2005-02-18 12:30:00,63.1,63.31,63.07,63.2,65000.0,63.0881,63.2981,63.0582,63.1881,65000.0
2005-02-18 13:00:00,63.22,63.25,63.11,63.15,26400.0,63.2081,63.2381,63.0981,63.1381,26400.0
2005-02-18 13:30:00,63.15,63.25,63.11,63.25,33600.0,63.1381,63.2381,63.0981,63.2381,33600.0
2005-02-18 14:00:00,63.23,63.23,63.06,63.09,31100.0,63.2181,63.2181,63.0482,63.0782,31100.0
2005-02-18 14:30:00,63.07,63.18,62.99,63.02,97500.0,63.0582,63.1681,62.9782,63.0082,97500.0
2005-02-18 15:00:00,63.03,63.22,63.02,63.11,63200.0,63.0182,63.2081,63.0082,63.0981,63200.0
2005-02-18 15:30:00,63.11,63.15,62.83,62.84,133800.0,63.0981,63.1381,62.8182,62.8282,133800.0
2005-02-22 09:30:00,62.6,62.89,62.41,62.65,244400.0,62.5882,62.8782,62.3983,62.6382,244400.0
2005-02-22 10:00:00,62.67,63.58,62.67,63.38,234100.0,62.6582,63.5681,62.6582,63.3681,234100.0
2005-02-22 10:30:00,63.4,63.72,63.28,63.47,285500.0,63.3881,63.708,63.2681,63.4581,285500.0
2005-02-22 11:00:00,63.47,63.51,63.21,63.38,165600.0,63.4581,63.4981,63.1981,63.3681,165600.0
2005-02-22 11:30:00,63.4,63.58,63.36,63.39,106000.0,63.3881,63.5681,63.3481,63.3781,106000.0
2005-02-22 12:00:00,63.4,63.53,62.56,62.66,255400.0,63.3881,63.5181,62.5482,62.6482,255400.0
2005-02-22 12:30:00,62.63,62.74,62.51,62.67,131500.0,62.6182,62.7282,62.4983,62.6582,131500.0
2005-02-22 13:00:00,62.68,62.74,62.51,62.57,119100.0,62.6682,62.7282,62.4983,62.5582,119100.0
2005-02-22 13:30:00,62.57,62.57,62.02,62.1,178900.0,62.5582,62.5582,62.0084,62.0883,178900.0
2005-02-22 14:00:00,62.1,62.12,61.59,61.8,207100.0,62.0883,62.1083,61.5784,61.7884,207100.0
2005-02-22 14:30:00,61.83,61.96,61.74,61.85,119500.0,61.8184,61.9484,61.7284,61.8384,119500.0
2005-02-22 15:00:00,61.84,61.84,61.39,61.42,249200.0,61.8284,61.8284,61.3785,61.4085,249200.0
2005-02-22 15:30:00,61.42,61.66,61.34,61.51,285500.0,61.4085,61.6484,61.3285,61.4984,285500.0
2005-02-23 09:30:00,61.7,61.88,61.3,61.48,468700.0,61.6884,61.8684,61.2885,61.4685,468700.0
2005-02-23 10:00:00,61.51,61.65,61.23,61.4,178000.0,61.4984,61.6384,61.2185,61.3885,178000.0
2005-02-23 10:30:00,61.42,61.65,61.34,61.55,143500.0,61.4085,61.6384,61.3285,61.5384,143500.0
2005-02-23 11:00:00,61.55,61.93,61.45,61.89,206100.0,61.5384,61.9184,61.4385,61.8784,206100.0
2005-02-23 11:30:00,61.92,62.04,61.6,61.77,116000.0,61.9084,62.0283,61.5884,61.7584,116000.0
2005-02-23 12:00:00,61.77,61.93,61.71,61.74,95200.0,61.7584,61.9184,61.6984,61.7284,95200.0
2005-02-23 12:30:00,61.74,61.75,61.59,61.68,58500.0,61.7284,61.7384,61.5784,61.6684,58500.0
2005-02-23 13:00:00,61.68,61.72,61.5,61.59,78100.0,61.6684,61.7084,61.4884,61.5784,78100.0
2005-02-23 13:30:00,61.59,61.76,61.47,61.64,107500.0,61.5784,61.7484,61.4585,61.6284,107500.0
2005-02-23 14:00:00,61.7,61.89,61.53,61.85,116400.0,61.6884,61.8784,61.5184,61.8384,116400.0
2005-02-23 14:30:00,61.83,62.0,61.73,61.8,107500.0,61.8184,61.9884,61.7184,61.7884,107500.0
2005-02-23 15:00:00,61.8,62.1,61.72,61.99,103900.0,61.7884,62.0883,61.7084,61.9784,103900.0
2005-02-23 15:30:00,62.0,62.01,61.67,61.71,181800.0,61.9884,61.9984,61.6584,61.6984,181800.0
2005-02-24 09:30:00,61.54,61.55,60.75,60.99,669200.0,61.5284,61.5384,60.7386,60.9785,669200.0
2005-02-24 10:00:00,60.99,61.22,60.87,61.07,202100.0,60.9785,61.2085,60.8586,61.0585,202100.0
2005-02-24 10:30:00,61.07,61.38,60.8,60.83,326900.0,61.0585,61.3685,60.7886,60.8186,326900.0
2005-02-24 11:00:00,60.82,61.05,60.8,60.82,221200.0,60.8086,61.0385,60.7886,60.8086,221200.0
2005-02-24 11:30:00,60.82,60.98,60.4,60.47,151900.0,60.8086,60.9685,60.3887,60.4586,151900.0
2005-02-24 12:00:00,60.46,60.56,60.38,60.49,121500.0,60.4486,60.5486,60.3687,60.4786,121500.0
2005-02-24 12:30:00,60.47,60.68,60.43,60.6,59100.0,60.4586,60.6686,60.4186,60.5886,59100.0
2005-02-24 13:00:00,60.62,60.88,60.5,60.73,103100.0,60.6086,60.8686,60.4886,60.7186,103100.0
2005-02-24 13:30:00,60.73,60.96,60.68,60.88,199300.0,60.7186,60.9486,60.6686,60.8686,199300.0
2005-02-24 14:00:00,60.88,61.3,60.84,61.12,213500.0,60.8686,61.2885,60.8286,61.1085,213500.0
2005-02-24 14:30:00,61.12,61.27,60.94,61.22,126500.0,61.1085,61.2585,60.9286,61.2085,126500.0
2005-02-24 15:00:00,61.18,61.46,61.14,61.29,157900.0,61.1685,61.4485,61.1285,61.2785,157900.0
2005-02-24 15:30:00,61.27,61.46,61.18,61.4,244600.0,61.2585,61.4485,61.1685,61.3885,244600.0
2005-02-25 09:30:00,61.5,61.5,60.68,60.8,230500.0,61.4884,61.4884,60.6686,60.7886,230500.0
2005-02-25 10:00:00,60.79,60.96,60.6,60.89,165900.0,60.7786,60.9486,60.5886,60.8786,165900.0
2005-02-25 10:30:00,60.91,61.25,60.8,61.25,154000.0,60.8986,61.2385,60.7886,61.2385,154000.0
2005-02-25 11:00:00,61.24,61.38,60.97,60.99,144400.0,61.2285,61.3685,60.9585,60.9785,144400.0
2005-02-25 11:30:00,60.98,61.73,60.89,61.66,111200.0,60.9685,61.7184,60.8786,61.6484,111200.0
2005-02-25 12:00:00,61.69,61.72,61.2,61.3,121600.0,61.6784,61.7084,61.1885,61.2885,121600.0
2005-02-25 12:30:00,61.32,61.35,60.83,60.85,134100.0,61.3085,61.3385,60.8186,60.8386,134100.0
2005-02-25 13:00:00,60.86,61.09,60.74,60.78,153100.0,60.8486,61.0785,60.7286,60.7686,153100.0
2005-02-25 13:30:00,60.78,60.97,60.72,60.94,92900.0,60.7686,60.9585,60.7086,60.9286,92900.0
2005-02-25 14:00:00,60.95,61.01,60.83,60.99,97800.0,60.9386,60.9985,60.8186,60.9785,97800.0
2005-02-25 14:30:00,61.0,61.18,60.91,60.99,109500.0,60.9885,61.1685,60.8986,60.9785,109500.0
2005-02-25 15:00:00,61.02,61.3,60.94,61.27,133700.0,61.0085,61.2885,60.9286,61.2585,133700.0
2005-02-25 15:30:00,61.27,61.48,61.12,61.48,190300.0,61.2585,61.4685,61.1085,61.4685,190300.0
2005-02-28 09:30:00,61.53,62.42,61.53,62.15,346800.0,61.5184,62.4083,61.5184,62.1383,346800.0
2005-02-28 10:00:00,62.15,62.86,62.1,62.82,205600.0,62.1383,62.8482,62.0883,62.8082,205600.0
2005-02-28 10:30:00,62.8,63.15,62.76,62.76,168900.0,62.7882,63.1381,62.7482,62.7482,168900.0
2005-02-28 11:00:00,62.75,62.8,62.11,62.15,187400.0,62.7382,62.7882,62.0983,62.1383,187400.0
2005-02-28 11:30:00,62.17,62.44,62.04,62.16,92400.0,62.1583,62.4283,62.0283,62.1483,92400.0
2005-02-28 12:00:00,62.12,62.12,61.42,61.44,116400.0,62.1083,62.1083,61.4085,61.4285,116400.0
2005-02-28 12:30:00,61.43,61.61,61.31,61.36,99700.0,61.4185,61.5984,61.2985,61.3485,99700.0
2005-02-28 13:00:00,61.38,61.54,61.23,61.52,155200.0,61.3685,61.5284,61.2185,61.5084,155200.0
2005-02-28 13:30:00,61.51,61.6,61.28,61.32,96100.0,61.4984,61.5884,61.2685,61.3085,96100.0
2005-02-28 14:00:00,61.36,61.57,61.14,61.46,91900.0,61.3485,61.5584,61.1285,61.4485,91900.0
2005-02-28 14:30:00,61.46,61.84,61.42,61.82,115800.0,61.4485,61.8284,61.4085,61.8084,115800.0
2005-02-28 15:00:00,61.78,62.09,61.62,61.76,96700.0,61.7684,62.0783,61.6084,61.7484,96700.0
2005-02-28 15:30:00,61.77,62.11,61.32,61.74,229800.0,61.7584,62.0983,61.3085,61.7284,229800.0
2005-03-01 09:30:00,61.83,62.42,61.81,62.39,178100.0,61.8184,62.4083,61.7984,62.3783,178100.0
2005-03-01 10:00:00,62.37,62.95,62.23,62.44,201400.0,62.3583,62.9382,62.2183,62.4283,201400.0
2005-03-01 10:30:00,62.45,62.54,62.21,62.37,115100.0,62.4383,62.5283,62.1983,62.3583,115100.0
2005-03-01 11:00:00,62.35,62.36,61.72,61.77,105400.0,62.3383,62.3483,61.7084,61.7584,105400.0
2005-03-01 11:30:00,61.77,62.1,61.74,62.06,91500.0,61.7584,62.0883,61.7284,62.0483,91500.0
2005-03-01 12:00:00,62.05,62.05,61.65,61.8,105300.0,62.0383,62.0383,61.6384,61.7884,105300.0
2005-03-01 12:30:00,61.8,61.86,61.51,61.68,74300.0,61.7884,61.8484,61.4984,61.6684,74300.0
2005-03-01 13:00:00,61.64,61.78,61.55,61.68,100000.0,61.6284,61.7684,61.5384,61.6684,100000.0
2005-03-01 13:30:00,61.73,62.31,61.68,62.11,115400.0,61.7184,62.2983,61.6684,62.0983,115400.0
2005-03-01 14:00:00,62.11,62.45,62.11,62.32,99900.0,62.0983,62.4383,62.0983,62.3083,99900.0
2005-03-01 14:30:00,62.33,62.35,61.94,62.06,107600.0,62.3183,62.3383,61.9284,62.0483,107600.0
2005-03-01 15:00:00,62.06,62.8,62.03,62.4,95600.0,62.0483,62.7882,62.0183,62.3883,95600.0
2005-03-01 15:30:00,62.4,62.41,62.04,62.26,317300.0,62.3883,62.3983,62.0283,62.2483,317300.0
2005-03-02 09:30:00,62.03,62.18,61.57,61.78,219300.0,62.0183,62.1683,61.5584,61.7684,219300.0
2005-03-02 10:00:00,61.74,62.06,61.62,62.05,123000.0,61.7284,62.0483,61.6084,62.0383,123000.0
2005-03-02 10:30:00,62.07,62.45,61.81,62.37,123200.0,62.0583,62.4383,61.7984,62.3583,123200.0
2005-03-02 11:00:00,62.33,62.75,62.24,62.66,158800.0,62.3183,62.7382,62.2283,62.6482,158800.0
2005-03-02 11:30:00,62.65,62.75,62.42,62.7,93800.0,62.6382,62.7382,62.4083,62.6882,93800.0
2005-03-02 12:00:00,62.71,62.98,62.7,62.98,106200.0,62.6982,62.9682,62.6882,62.9682,106200.0
2005-03-02 12:30:00,62.99,63.0,62.9,62.95,58900.0,62.9782,62.9882,62.8882,62.9382,58900.0
2005-03-02 13:00:00,62.95,63.1,62.91,63.07,73100.0,62.9382,63.0881,62.8982,63.0582,73100.0
2005-03-02 13:30:00,63.07,63.12,62.71,62.73,127300.0,63.0582,63.1081,62.6982,62.7182,127300.0
2005-03-02 14:00:00,62.74,62.86,62.5,62.6,151100.0,62.7282,62.8482,62.4883,62.5882,151100.0
2005-03-02 14:30:00,62.61,62.66,62.19,62.26,140300.0,62.5982,62.6482,62.1783,62.2483,140300.0
2005-03-02 15:00:00,62.26,62.66,62.26,62.66,87000.0,62.2483,62.6482,62.2483,62.6482,87000.0
2005-03-02 15:30:00,62.68,62.69,62.26,62.29,151300.0,62.6682,62.6782,62.2483,62.2783,151300.0
2005-03-03 09:30:00,62.38,62.81,62.26,62.38,208500.0,62.3683,62.7982,62.2483,62.3683,208500.0
2005-03-03 10:00:00,62.44,62.65,62.03,62.11,150300.0,62.4283,62.6382,62.0183,62.0983,150300.0
2005-03-03 10:30:00,62.15,62.4,62.02,62.33,66900.0,62.1383,62.3883,62.0084,62.3183,66900.0
2005-03-03 11:00:00,62.33,62.4,62.03,62.15,84300.0,62.3183,62.3883,62.0183,62.1383,84300.0
2005-03-03 11:30:00,62.14,62.26,61.93,62.02,139600.0,62.1283,62.2483,61.9184,62.0084,139600.0
2005-03-03 12:00:00,62.03,62.3,61.95,61.96,95800.0,62.0183,62.2883,61.9384,61.9484,95800.0
2005-03-03 12:30:00,61.96,62.12,61.75,62.09,67400.0,61.9484,62.1083,61.7384,62.0783,67400.0
2005-03-03 13:00:00,62.09,62.3,61.99,62.15,63700.0,62.0783,62.2883,61.9784,62.1383,63700.0
2005-03-03 13:30:00,62.16,62.4,62.0,62.36,58700.0,62.1483,62.3883,61.9884,62.3483,58700.0
2005-03-03 14:00:00,62.37,62.65,62.37,62.59,82000.0,62.3583,62.6382,62.3583,62.5782,82000.0
2005-03-03 14:30:00,62.59,62.65,62.26,62.49,58500.0,62.5782,62.6382,62.2483,62.4783,58500.0
2005-03-03 15:00:00,62.51,62.73,62.44,62.67,70500.0,62.4983,62.7182,62.4283,62.6582,70500.0
2005-03-03 15:30:00,62.66,62.67,62.34,62.34,118500.0,62.6482,62.6582,62.3283,62.3283,118500.0
2005-03-04 09:30:00,63.06,63.79,62.55,63.55,397300.0,63.0482,63.778,62.5383,63.5381,397300.0
2005-03-04 10:00:00,63.55,64.19,63.52,63.56,304400.0,63.5381,64.1779,63.5081,63.5481,304400.0
2005-03-04 10:30:00,63.56,63.65,63.3,63.35,195300.0,63.5481,63.638,63.2881,63.3381,195300.0
2005-03-04 11:00:00,63.36,63.54,63.22,63.54,151400.0,63.3481,63.5281,63.2081,63.5281,151400.0
2005-03-04 11:30:00,63.55,63.86,63.42,63.67,97400.0,63.5381,63.848,63.4081,63.658,97400.0
2005-03-04 12:00:00,63.7,63.83,63.63,63.76,80800.0,63.688,63.818,63.618,63.748,80800.0
2005-03-04 12:30:00,63.76,64.05,63.69,63.92,94200.0,63.748,64.038,63.678,63.908,94200.0
2005-03-04 13:00:00,63.91,64.09,63.67,63.7,64900.0,63.898,64.078,63.658,63.688,64900.0
2005-03-04 13:30:00,63.68,64.0,63.52,63.97,88800.0,63.668,63.988,63.5081,63.958,88800.0
2005-03-04 14:00:00,63.99,64.1,63.86,63.9,95300.0,63.978,64.088,63.848,63.888,95300.0
2005-03-04 14:30:00,63.89,64.05,63.78,63.91,101000.0,63.878,64.038,63.768,63.898,101000.0
2005-03-04 15:00:00,63.91,64.2,63.85,64.19,115200.0,63.898,64.1879,63.838,64.1779,115200.0
2005-03-04 15:30:00,64.19,64.19,63.62,63.77,314600.0,64.1779,64.1779,63.6081,63.758,314600.0
2005-03-07 09:30:00,63.95,64.95,63.79,64.66,358400.0,63.938,64.9378,63.778,64.6479,358400.0
2005-03-07 10:00:00,64.68,65.4,64.66,64.91,458000.0,64.6679,65.3877,64.6479,64.8978,458000.0
2005-03-07 10:30:00,64.94,65.14,64.63,64.86,229700.0,64.9278,65.1278,64.6179,64.8478,229700.0
2005-03-07 11:00:00,64.94,65.44,64.89,65.41,202400.0,64.9278,65.4277,64.8778,65.3977,202400.0
2005-03-07 11:30:00,65.41,65.65,65.16,65.16,246300.0,65.3977,65.6377,65.1478,65.1478,246300.0
2005-03-07 12:00:00,65.15,65.61,65.09,65.6,149200.0,65.1378,65.5977,65.0778,65.5877,149200.0
2005-03-07 12:30:00,65.57,65.65,65.33,65.33,77200.0,65.5577,65.6377,65.3177,65.3177,77200.0
2005-03-07 13:00:00,65.36,65.48,65.16,65.22,110800.0,65.3477,65.4677,65.1478,65.2078,110800.0
2005-03-07 13:30:00,65.24,65.5,65.2,65.42,107400.0,65.2277,65.4877,65.1878,65.4077,107400.0
2005-03-07 14:00:00,65.42,65.52,65.08,65.18,181800.0,65.4077,65.5077,65.0678,65.1678,181800.0
2005-03-07 14:30:00,65.2,65.35,65.11,65.3,112700.0,65.1878,65.3377,65.0978,65.2877,112700.0
2005-03-07 15:00:00,65.28,65.38,65.2,65.3,95800.0,65.2677,65.3677,65.1878,65.2877,95800.0
2005-03-07 15:30:00,65.29,65.29,64.86,65.06,322100.0,65.2777,65.2777,64.8478,65.0478,322100.0
2005-03-08 09:30:00,65.01,66.0,64.98,65.72,479400.0,64.9978,65.9876,64.9678,65.7077,479400.0
2005-03-08 10:00:00,65.75,65.76,65.22,65.48,245500.0,65.7377,65.7476,65.2078,65.4677,245500.0
2005-03-08 10:30:00,65.49,65.64,65.25,65.55,189500.0,65.4777,65.6277,65.2377,65.5377,189500.0
2005-03-08 11:00:00,65.56,65.62,65.42,65.45,118400.0,65.5477,65.6077,65.4077,65.4377,118400.0
2005-03-08 11:30:00,65.46,65.57,65.4,65.44,98300.0,65.4477,65.5577,65.3877,65.4277,98300.0
2005-03-08 12:00:00,65.44,65.49,65.25,65.39,73200.0,65.4277,65.4777,65.2377,65.3777,73200.0
2005-03-08 12:30:00,65.38,65.44,65.25,65.29,91200.0,65.3677,65.4277,65.2377,65.2777,91200.0
2005-03-08 13:00:00,65.29,65.55,65.29,65.47,52500.0,65.2777,65.5377,65.2777,65.4577,52500.0
2005-03-08 13:30:00,65.46,65.57,65.11,65.24,94200.0,65.4477,65.5577,65.0978,65.2277,94200.0
2005-03-08 14:00:00,65.21,65.5,65.19,65.49,70500.0,65.1978,65.4877,65.1778,65.4777,70500.0
2005-03-08 14:30:00,65.49,65.52,65.16,65.21,123100.0,65.4777,65.5077,65.1478,65.1978,123100.0
2005-03-08 15:00:00,65.21,65.23,64.97,64.97,134500.0,65.1978,65.2177,64.9578,64.9578,134500.0
2005-03-08 15:30:00,64.97,65.08,64.75,64.89,233400.0,64.9578,65.0678,64.7378,64.8778,233400.0
2005-03-09 09:30:00,65.03,65.39,64.8,64.9,237800.0,65.0178,65.3777,64.7878,64.8878,237800.0
2005-03-09 10:00:00,64.92,65.39,64.89,65.35,151900.0,64.9078,65.3777,64.8778,65.3377,151900.0
2005-03-09 10:30:00,65.32,65.78,65.06,65.14,295200.0,65.3077,65.7676,65.0478,65.1278,295200.0
2005-03-09 11:00:00,65.18,65.35,65.0,65.2,116400.0,65.1678,65.3377,64.9878,65.1878,116400.0
2005-03-09 11:30:00,65.18,65.46,65.14,65.36,42300.0,65.1678,65.4477,65.1278,65.3477,42300.0
2005-03-09 12:00:00,65.37,65.38,65.03,65.11,90800.0,65.3577,65.3677,65.0178,65.0978,90800.0
2005-03-09 12:30:00,65.11,65.26,64.39,64.44,185700.0,65.0978,65.2477,64.3779,64.4279,185700.0
2005-03-09 13:00:00,64.46,64.69,64.38,64.56,157900.0,64.4479,64.6778,64.3679,64.5479,157900.0
2005-03-09 13:30:00,64.55,64.67,64.37,64.64,127600.0,64.5379,64.6579,64.3579,64.6279,127600.0
2005-03-09 14:00:00,64.66,64.85,64.45,64.62,181600.0,64.6479,64.8378,64.4379,64.6079,181600.0
2005-03-09 14:30:00,64.62,64.98,64.62,64.74,187800.0,64.6079,64.9678,64.6079,64.7278,187800.0
2005-03-09 15:00:00,64.73,64.9,64.6,64.87,173200.0,64.7178,64.8878,64.5879,64.8578,173200.0
2005-03-09 15:30:00,64.87,64.88,64.4,64.49,196500.0,64.8578,64.8678,64.3879,64.4779,196500.0
2005-03-10 09:30:00,64.53,65.23,64.24,65.21,271000.0,64.5179,65.2177,64.2279,65.1978,271000.0
2005-03-10 10:00:00,65.22,65.3,64.47,64.53,156900.0,65.2078,65.2877,64.4579,64.5179,156900.0
2005-03-10 10:30:00,64.51,64.68,64.25,64.3,143600.0,64.4979,64.6679,64.2379,64.2879,143600.0
2005-03-10 11:00:00,64.3,64.44,64.14,64.41,228200.0,64.2879,64.4279,64.128,64.3979,228200.0
2005-03-10 11:30:00,64.44,64.57,64.24,64.43,179100.0,64.4279,64.5579,64.2279,64.4179,179100.0
2005-03-10 12:00:00,64.41,64.52,64.32,64.5,173300.0,64.3979,64.5079,64.3079,64.4879,173300.0
2005-03-10 12:30:00,64.52,64.86,64.43,64.82,75700.0,64.5079,64.8478,64.4179,64.8078,75700.0
2005-03-10 13:00:00,64.85,65.09,64.65,65.04,96700.0,64.8378,65.0778,64.6379,65.0278,96700.0
2005-03-10 13:30:00,65.04,65.28,64.89,65.25,209600.0,65.0278,65.2677,64.8778,65.2377,209600.0
2005-03-10 14:00:00,65.25,65.43,65.1,65.34,96200.0,65.2377,65.4177,65.0878,65.3277,96200.0
2005-03-10 14:30:00,65.34,65.48,65.28,65.35,96400.0,65.3277,65.4677,65.2677,65.3377,96400.0
2005-03-10 15:00:00,65.36,65.43,65.13,65.4,115700.0,65.3477,65.4177,65.1178,65.3877,115700.0
2005-03-10 15:30:00,65.4,65.42,65.03,65.4,173600.0,65.3877,65.4077,65.0178,65.3877,173600.0
2005-03-11 09:30:00,65.2,65.7,65.07,65.45,454700.0,65.1878,65.6877,65.0578,65.4377,454700.0
2005-03-11 10:00:00,65.45,65.45,64.43,64.72,240900.0,65.4377,65.4377,64.4179,64.7078,240900.0
2005-03-11 10:30:00,64.76,64.84,64.14,64.15,153300.0,64.7478,64.8278,64.128,64.138,153300.0
2005-03-11 11:00:00,64.16,64.24,63.89,63.94,175300.0,64.1479,64.2279,63.878,63.928,175300.0
2005-03-11 11:30:00,63.9,64.44,63.9,64.41,143500.0,63.888,64.4279,63.888,64.3979,143500.0
2005-03-11 12:00:00,64.41,64.54,64.35,64.49,89700.0,64.3979,64.5279,64.3379,64.4779,89700.0
2005-03-11 12:30:00,64.49,64.73,64.45,64.61,60800.0,64.4779,64.7178,64.4379,64.5979,60800.0
2005-03-11 13:00:00,64.59,64.75,64.52,64.6,60000.0,64.5779,64.7378,64.5079,64.5879,60000.0
2005-03-11 13:30:00,64.59,64.65,64.26,64.47,106600.0,64.5779,64.6379,64.2479,64.4579,106600.0
2005-03-11 14:00:00,64.47,64.62,64.35,64.54,103600.0,64.4579,64.6079,64.3379,64.5279,103600.0
2005-03-11 14:30:00,64.55,64.59,64.01,64.19,175600.0,64.5379,64.5779,63.998,64.1779,175600.0
2005-03-11 15:00:00,64.19,64.19,63.9,64.13,217700.0,64.1779,64.1779,63.888,64.118,217700.0
2005-03-11 15:30:00,64.13,64.5,64.05,64.49,290700.0,64.118,64.4879,64.038,64.4779,290700.0
2005-03-14 09:30:00,64.75,65.41,64.6,65.11,244000.0,64.7378,65.3977,64.5879,65.0978,244000.0
2005-03-14 10:00:00,65.13,65.28,65.0,65.12,168400.0,65.1178,65.2677,64.9878,65.1078,168400.0
2005-03-14 10:30:00,65.13,65.44,65.07,65.44,110700.0,65.1178,65.4277,65.0578,65.4277,110700.0
2005-03-14 11:00:00,65.44,65.55,65.17,65.31,146800.0,65.4277,65.5377,65.1578,65.2977,146800.0
2005-03-14 11:30:00,65.3,65.31,65.09,65.1,80300.0,65.2877,65.2977,65.0778,65.0878,80300.0
2005-03-14 12:00:00,65.11,65.43,65.1,65.31,59000.0,65.0978,65.4177,65.0878,65.2977,59000.0
2005-03-14 12:30:00,65.3,65.3,65.0,65.0,107300.0,65.2877,65.2877,64.9878,64.9878,107300.0
2005-03-14 13:00:00,65.0,65.01,64.72,64.76,92300.0,64.9878,64.9978,64.7078,64.7478,92300.0
2005-03-14 13:30:00,64.75,64.95,64.64,64.84,67200.0,64.7378,64.9378,64.6279,64.8278,67200.0
2005-03-14 14:00:00,64.86,65.07,64.83,64.86,62700.0,64.8478,65.0578,64.8178,64.8478,62700.0
2005-03-14 14:30:00,64.85,64.94,64.75,64.94,57700.0,64.8378,64.9278,64.7378,64.9278,57700.0
2005-03-14 15:00:00,64.96,65.11,64.87,65.06,106300.0,64.9478,65.0978,64.8578,65.0478,106300.0
2005-03-14 15:30:00,65.04,65.33,65.01,65.23,312900.0,65.0278,65.3177,64.9978,65.2177,312900.0
2005-03-15 09:30:00,65.4,65.58,65.08,65.18,292600.0,65.3877,65.5677,65.0678,65.1678,292600.0
2005-03-15 10:00:00,65.12,65.18,64.82,65.14,196000.0,65.1078,65.1678,64.8078,65.1278,196000.0
2005-03-15 10:30:00,65.14,65.26,64.94,65.1,119200.0,65.1278,65.2477,64.9278,65.0878,119200.0
2005-03-15 11:00:00,65.09,65.29,64.91,64.97,145100.0,65.0778,65.2777,64.8978,64.9578,145100.0
2005-03-15 11:30:00,64.97,64.97,64.63,64.87,136500.0,64.9578,64.9578,64.6179,64.8578,136500.0
2005-03-15 12:00:00,64.8,64.91,64.65,64.83,79200.0,64.7878,64.8978,64.6379,64.8178,79200.0
2005-03-15 12:30:00,64.82,64.87,64.62,64.71,67100.0,64.8078,64.8578,64.6079,64.6978,67100.0
2005-03-15 13:00:00,64.73,64.82,64.62,64.64,59000.0,64.7178,64.8078,64.6079,64.6279,59000.0
2005-03-15 13:30:00,64.64,64.64,64.35,64.44,74800.0,64.6279,64.6279,64.3379,64.4279,74800.0
2005-03-15 14:00:00,64.44,64.5,64.2,64.34,110000.0,64.4279,64.4879,64.1879,64.3279,110000.0
2005-03-15 14:30:00,64.33,64.6,64.16,64.49,138600.0,64.3179,64.5879,64.1479,64.4779,138600.0
2005-03-15 15:00:00,64.47,64.68,64.45,64.63,76500.0,64.4579,64.6679,64.4379,64.6179,76500.0
2005-03-15 15:30:00,64.63,64.63,64.38,64.54,177100.0,64.6179,64.6179,64.3679,64.5279,177100.0
2005-03-16 09:30:00,64.65,64.8,64.23,64.3,154600.0,64.6379,64.7878,64.2179,64.2879,154600.0
2005-03-16 10:00:00,64.3,64.65,64.23,64.3,111100.0,64.2879,64.6379,64.2179,64.2879,111100.0
2005-03-16 10:30:00,64.3,64.31,63.35,63.35,258600.0,64.2879,64.2979,63.3381,63.3381,258600.0
2005-03-16 11:00:00,63.35,63.37,62.71,62.9,283700.0,63.3381,63.3581,62.6982,62.8882,283700.0
2005-03-16 11:30:00,62.9,63.4,62.9,63.27,188100.0,62.8882,63.3881,62.8882,63.2581,188100.0
2005-03-16 12:00:00,63.27,63.44,63.22,63.4,71800.0,63.2581,63.4281,63.2081,63.3881,71800.0
2005-03-16 12:30:00,63.41,63.7,63.4,63.59,61800.0,63.3981,63.688,63.3881,63.5781,61800.0
2005-03-16 13:00:00,63.6,63.68,63.36,63.4,36600.0,63.5881,63.668,63.3481,63.3881,36600.0
2005-03-16 13:30:00,63.38,63.4,63.06,63.13,67800.0,63.3681,63.3881,63.0482,63.1181,67800.0
2005-03-16 14:00:00,63.15,63.15,62.87,63.11,68300.0,63.1381,63.1381,62.8582,63.0981,68300.0
2005-03-16 14:30:00,63.12,63.26,62.86,62.94,101800.0,63.1081,63.2481,62.8482,62.9282,101800.0
2005-03-16 15:00:00,62.94,63.13,62.66,62.85,149100.0,62.9282,63.1181,62.6482,62.8382,149100.0
2005-03-16 15:30:00,62.85,63.3,62.81,63.15,217500.0,62.8382,63.2881,62.7982,63.1381,217500.0
2005-03-17 09:30:00,63.69,63.81,63.19,63.19,207400.0,63.678,63.798,63.1781,63.1781,207400.0
2005-03-17 10:00:00,63.23,63.38,63.0,63.08,191200.0,63.2181,63.3681,62.9882,63.0682,191200.0
2005-03-17 10:30:00,63.07,63.25,62.72,63.23,181400.0,63.0582,63.2381,62.7082,63.2181,181400.0
2005-03-17 11:00:00,63.24,63.28,63.03,63.13,141100.0,63.2281,63.2681,63.0182,63.1181,141100.0
2005-03-17 11:30:00,63.16,63.43,63.12,63.43,99100.0,63.1481,63.4181,63.1081,63.4181,99100.0
2005-03-17 12:00:00,63.43,63.45,63.27,63.33,97600.0,63.4181,63.4381,63.2581,63.3181,97600.0
2005-03-17 12:30:00,63.35,63.49,63.04,63.06,79500.0,63.3381,63.4781,63.0282,63.0482,79500.0
2005-03-17 13:00:00,63.07,63.2,63.07,63.1,56500.0,63.0582,63.1881,63.0582,63.0881,56500.0
2005-03-17 13:30:00,63.11,63.16,62.88,62.91,77400.0,63.0981,63.1481,62.8682,62.8982,77400.0
2005-03-17 14:00:00,62.9,63.14,62.76,63.11,118600.0,62.8882,63.1281,62.7482,63.0981,118600.0
2005-03-17 14:30:00,63.1,63.23,62.95,63.18,205900.0,63.0881,63.2181,62.9382,63.1681,205900.0
2005-03-17 15:00:00,63.2,63.95,63.2,63.89,299700.0,63.1881,63.938,63.1881,63.878,299700.0
2005-03-17 15:30:00,63.89,64.23,63.79,63.85,519900.0,63.878,64.2179,63.778,63.838,519900.0
2005-03-18 09:30:00,65.3,65.5,64.26,64.38,1769600.0,65.2877,65.4877,64.2479,64.3679,1769600.0
2005-03-18 10:00:00,64.41,65.3,64.37,65.19,703300.0,64.3979,65.2877,64.3579,65.1778,703300.0
2005-03-18 10:30:00,65.2,65.85,64.87,65.66,741600.0,65.1878,65.8376,64.8578,65.6477,741600.0
2005-03-18 11:00:00,65.64,67.3,65.63,67.1,1561600.0,65.6277,67.2874,65.6177,67.0874,1561600.0
2005-03-18 11:30:00,67.11,67.29,66.66,66.84,723800.0,67.0974,67.2774,66.6475,66.8274,723800.0
2005-03-18 12:00:00,66.85,67.23,66.55,67.15,367900.0,66.8374,67.2174,66.5375,67.1374,367900.0
2005-03-18 12:30:00,67.18,67.49,66.91,66.93,378600.0,67.1674,67.4773,66.8974,66.9174,378600.0
2005-03-18 13:00:00,66.91,67.55,66.72,67.35,473700.0,66.8974,67.5373,66.7075,67.3374,473700.0
2005-03-18 13:30:00,67.35,67.68,67.29,67.63,312800.0,67.3374,67.6673,67.2774,67.6173,312800.0
2005-03-18 14:00:00,67.63,68.05,67.6,67.94,446300.0,67.6173,68.0372,67.5873,67.9272,446300.0
2005-03-18 14:30:00,67.93,68.3,67.83,67.87,515400.0,67.9172,68.2872,67.8173,67.8573,515400.0
2005-03-18 15:00:00,67.87,67.91,67.35,67.83,574900.0,67.8573,67.8972,67.3374,67.8173,574900.0
2005-03-18 15:30:00,67.82,68.05,67.5,67.88,870900.0,67.8073,68.0372,67.4873,67.8673,870900.0
2005-03-21 09:30:00,67.42,68.48,67.28,68.45,999100.0,67.4073,68.4671,67.2674,68.4371,999100.0
2005-03-21 10:00:00,68.46,68.95,67.39,67.54,979900.0,68.4471,68.937,67.3773,67.5273,979900.0
2005-03-21 10:30:00,67.44,67.5,66.91,67.0,545200.0,67.4273,67.4873,66.8974,66.9874,545200.0
2005-03-21 11:00:00,67.02,67.22,66.08,66.57,897300.0,67.0074,67.2074,66.0676,66.5575,897300.0
2005-03-21 11:30:00,66.55,66.87,66.25,66.34,393900.0,66.5375,66.8574,66.2376,66.3275,393900.0
2005-03-21 12:00:00,66.36,67.01,66.24,66.87,353000.0,66.3475,66.9974,66.2276,66.8574,353000.0
2005-03-21 12:30:00,66.88,67.01,66.74,66.75,128500.0,66.8674,66.9974,66.7275,66.7375,128500.0
2005-03-21 13:00:00,66.75,66.89,66.52,66.76,168900.0,66.7375,66.8774,66.5075,66.7475,168900.0
2005-03-21 13:30:00,66.79,66.99,66.76,66.87,71800.0,66.7775,66.9774,66.7475,66.8574,71800.0
2005-03-21 14:00:00,66.88,66.99,66.79,66.86,124400.0,66.8674,66.9774,66.7775,66.8474,124400.0
2005-03-21 14:30:00,66.87,67.0,66.59,66.87,343200.0,66.8574,66.9874,66.5775,66.8574,343200.0
2005-03-21 15:00:00,66.87,66.92,66.76,66.89,311400.0,66.8574,66.9074,66.7475,66.8774,311400.0
2005-03-21 15:30:00,66.89,66.96,66.53,66.69,508400.0,66.8774,66.9474,66.5175,66.6775,508400.0
2005-03-22 09:30:00,66.98,67.46,66.85,67.43,457600.0,66.9674,67.4473,66.8374,67.4173,457600.0
2005-03-22 10:00:00,67.43,67.55,67.0,67.08,337900.0,67.4173,67.5373,66.9874,67.0674,337900.0
2005-03-22 10:30:00,67.11,67.47,67.05,67.29,346000.0,67.0974,67.4573,67.0374,67.2774,346000.0
2005-03-22 11:00:00,67.3,67.36,67.18,67.21,152400.0,67.2874,67.3473,67.1674,67.1974,152400.0
2005-03-22 11:30:00,67.22,67.29,67.1,67.16,95200.0,67.2074,67.2774,67.0874,67.1474,95200.0
2005-03-22 12:00:00,67.12,67.25,67.12,67.24,62800.0,67.1074,67.2374,67.1074,67.2274,62800.0
2005-03-22 12:30:00,67.22,67.25,67.2,67.23,48600.0,67.2074,67.2374,67.1874,67.2174,48600.0
2005-03-22 13:00:00,67.24,67.27,67.19,67.24,55400.0,67.2274,67.2574,67.1774,67.2274,55400.0
2005-03-22 13:30:00,67.24,67.68,67.24,67.6,208500.0,67.2274,67.6673,67.2274,67.5873,208500.0
2005-03-22 14:00:00,67.6,67.7,67.1,67.32,219900.0,67.5873,67.6873,67.0874,67.3074,219900.0
2005-03-22 14:30:00,67.36,67.57,66.75,66.85,341600.0,67.3473,67.5573,66.7375,66.8374,341600.0
2005-03-22 15:00:00,66.85,66.93,66.56,66.75,249000.0,66.8374,66.9174,66.5475,66.7375,249000.0
2005-03-22 15:30:00,66.69,66.76,66.34,66.35,313600.0,66.6775,66.7475,66.3275,66.3375,313600.0
2005-03-23 09:30:00,66.45,66.56,66.18,66.4,348200.0,66.4375,66.5475,66.1676,66.3875,348200.0
2005-03-23 10:00:00,66.4,67.26,66.4,66.83,386400.0,66.3875,67.2474,66.3875,66.8174,386400.0
2005-03-23 10:30:00,66.83,66.93,66.49,66.75,230100.0,66.8174,66.9174,66.4775,66.7375,230100.0
2005-03-23 11:00:00,66.75,66.86,66.6,66.86,177400.0,66.7375,66.8474,66.5875,66.8474,177400.0
2005-03-23 11:30:00,66.86,66.9,66.69,66.82,128700.0,66.8474,66.8874,66.6775,66.8074,128700.0
2005-03-23 12:00:00,66.82,67.24,66.82,67.19,119800.0,66.8074,67.2274,66.8074,67.1774,119800.0
2005-03-23 12:30:00,67.21,67.21,66.98,67.1,70200.0,67.1974,67.1974,66.9674,67.0874,70200.0
2005-03-23 13:00:00,67.09,67.1,66.76,66.82,100100.0,67.0774,67.0874,66.7475,66.8074,100100.0
2005-03-23 13:30:00,66.82,67.13,66.8,67.1,105700.0,66.8074,67.1174,66.7875,67.0874,105700.0
2005-03-23 14:00:00,67.12,67.24,66.88,67.0,134400.0,67.1074,67.2274,66.8674,66.9874,134400.0
2005-03-23 14:30:00,66.91,66.91,66.66,66.76,137400.0,66.8974,66.8974,66.6475,66.7475,137400.0
2005-03-23 15:00:00,66.76,66.85,66.59,66.78,134000.0,66.7475,66.8374,66.5775,66.7675,134000.0
2005-03-23 15:30:00,66.76,66.83,66.27,66.35,258300.0,66.7475,66.8174,66.2576,66.3375,258300.0
2005-03-24 09:30:00,67.15,67.28,66.69,66.93,338500.0,67.15,67.28,66.69,66.93,338500.0
2005-03-24 10:00:00,66.93,67.1,66.79,67.01,159100.0,66.93,67.1,66.79,67.01,159100.0
2005-03-24 10:30:00,67.02,67.03,66.85,66.92,197800.0,67.02,67.03,66.85,66.92,197800.0
2005-03-24 11:00:00,66.94,66.94,66.6,66.75,113700.0,66.94,66.94,66.6,66.75,113700.0
2005-03-24 11:30:00,66.75,66.96,66.69,66.8,86500.0,66.75,66.96,66.69,66.8,86500.0
2005-03-24 12:00:00,66.81,67.02,66.8,67.0,75800.0,66.81,67.02,66.8,67.0,75800.0
2005-03-24 12:30:00,67.01,67.23,66.98,67.14,139800.0,67.01,67.23,66.98,67.14,139800.0
2005-03-24 13:00:00,67.14,67.34,67.11,67.26,86800.0,67.14,67.34,67.11,67.26,86800.0
2005-03-24 13:30:00,67.27,67.35,67.23,67.28,85200.0,67.27,67.35,67.23,67.28,85200.0
2005-03-24 14:00:00,67.26,67.28,67.22,67.27,86500.0,67.26,67.28,67.22,67.27,86500.0
2005-03-24 14:30:00,67.27,67.27,66.98,67.13,102100.0,67.27,67.27,66.98,67.13,102100.0
2005-03-24 15:00:00,67.13,67.14,66.86,67.09,152800.0,67.13,67.14,66.86,67.09,152800.0
2005-03-24 15:30:00,67.09,67.09,66.57,66.57,174000.0,67.09,67.09,66.57,66.57,174000.0
2005-03-28 09:30:00,67.08,67.45,66.73,67.4,318000.0,67.08,67.45,66.73,67.4,318000.0
2005-03-28 10:00:00,67.39,67.4,67.26,67.38,170300.0,67.39,67.4,67.26,67.38,170300.0
2005-03-28 10:30:00,67.38,67.81,67.38,67.61,259200.0,67.38,67.81,67.38,67.61,259200.0
2005-03-28 11:00:00,67.6,67.68,67.31,67.38,105500.0,67.6,67.68,67.31,67.38,105500.0
2005-03-28 11:30:00,67.37,67.6,67.19,67.22,185900.0,67.37,67.6,67.19,67.22,185900.0
2005-03-28 12:00:00,67.21,67.22,67.0,67.13,72400.0,67.21,67.22,67.0,67.13,72400.0
2005-03-28 12:30:00,67.13,67.16,66.93,66.98,60100.0,67.13,67.16,66.93,66.98,60100.0
2005-03-28 13:00:00,66.99,67.18,66.9,66.96,154800.0,66.99,67.18,66.9,66.96,154800.0
2005-03-28 13:30:00,66.96,67.13,66.93,66.95,97600.0,66.96,67.13,66.93,66.95,97600.0
2005-03-28 14:00:00,66.93,67.17,66.85,67.15,116200.0,66.93,67.17,66.85,67.15,116200.0
2005-03-28 14:30:00,67.13,67.5,67.06,67.29,257800.0,67.13,67.5,67.06,67.29,257800.0
2005-03-28 15:00:00,67.29,67.43,67.15,67.28,98100.0,67.29,67.43,67.15,67.28,98100.0
2005-03-28 15:30:00,67.28,67.36,66.93,67.05,252800.0,67.28,67.36,66.93,67.05,252800.0
2005-03-29 09:30:00,66.87,67.35,66.42,66.57,317800.0,66.87,67.35,66.42,66.57,317800.0
2005-03-29 10:00:00,66.59,67.15,66.56,67.02,183000.0,66.59,67.15,66.56,67.02,183000.0
2005-03-29 10:30:00,67.04,67.85,67.0,67.85,207100.0,67.04,67.85,67.0,67.85,207100.0
2005-03-29 11:00:00,67.82,67.84,67.51,67.55,175300.0,67.82,67.84,67.51,67.55,175300.0
2005-03-29 11:30:00,67.55,67.62,67.2,67.3,76400.0,67.55,67.62,67.2,67.3,76400.0
2005-03-29 12:00:00,67.3,67.31,66.95,67.04,85600.0,67.3,67.31,66.95,67.04,85600.0
2005-03-29 12:30:00,67.03,67.23,66.95,67.22,78500.0,67.03,67.23,66.95,67.22,78500.0
2005-03-29 13:00:00,67.23,67.28,66.99,67.19,149300.0,67.23,67.28,66.99,67.19,149300.0
2005-03-29 13:30:00,67.18,67.2,66.9,66.93,77600.0,67.18,67.2,66.9,66.93,77600.0
2005-03-29 14:00:00,66.93,66.93,66.24,66.43,226900.0,66.93,66.93,66.24,66.43,226900.0
2005-03-29 14:30:00,66.43,66.5,66.2,66.5,106800.0,66.43,66.5,66.2,66.5,106800.0
2005-03-29 15:00:00,66.44,66.5,65.75,65.9,306400.0,66.44,66.5,65.75,65.9,306400.0
2005-03-29 15:30:00,65.89,66.22,65.76,66.22,397900.0,65.89,66.22,65.76,66.22,397900.0
2005-03-30 09:30:00,66.6,67.07,66.51,66.96,340500.0,66.6,67.07,66.51,66.96,340500.0
2005-03-30 10:00:00,66.92,67.38,66.85,67.08,308100.0,66.92,67.38,66.85,67.08,308100.0
2005-03-30 10:30:00,67.08,67.45,67.02,67.33,272000.0,67.08,67.45,67.02,67.33,272000.0
2005-03-30 11:00:00,67.3,67.4,67.19,67.24,94400.0,67.3,67.4,67.19,67.24,94400.0
2005-03-30 11:30:00,67.23,67.84,67.16,67.72,178900.0,67.23,67.84,67.16,67.72,178900.0
2005-03-30 12:00:00,67.72,67.81,67.61,67.78,115500.0,67.72,67.81,67.61,67.78,115500.0
2005-03-30 12:30:00,67.79,67.91,67.63,67.83,110400.0,67.79,67.91,67.63,67.83,110400.0
2005-03-30 13:00:00,67.83,67.85,67.65,67.72,67900.0,67.83,67.85,67.65,67.72,67900.0
2005-03-30 13:30:00,67.7,67.79,67.59,67.77,65900.0,67.7,67.79,67.59,67.77,65900.0
2005-03-30 14:00:00,67.76,67.88,67.54,67.54,108000.0,67.76,67.88,67.54,67.54,108000.0
2005-03-30 14:30:00,67.55,67.64,67.33,67.56,156800.0,67.55,67.64,67.33,67.56,156800.0
2005-03-30 15:00:00,67.57,67.8,67.53,67.64,122100.0,67.57,67.8,67.53,67.64,122100.0
2005-03-30 15:30:00,67.64,67.73,67.48,67.69,221600.0,67.64,67.73,67.48,67.69,221600.0
2005-03-31 09:30:00,67.77,67.98,67.39,67.98,345900.0,67.77,67.98,67.39,67.98,345900.0
2005-03-31 10:00:00,67.95,67.99,67.53,67.6,156100.0,67.95,67.99,67.53,67.6,156100.0
2005-03-31 10:30:00,67.65,67.77,67.38,67.52,99100.0,67.65,67.77,67.38,67.52,99100.0
2005-03-31 11:00:00,67.55,68.0,67.49,67.96,191000.0,67.55,68.0,67.49,67.96,191000.0
2005-03-31 11:30:00,67.96,67.99,67.74,67.89,98700.0,67.96,67.99,67.74,67.89,98700.0
2005-03-31 12:00:00,67.86,67.87,67.5,67.55,153200.0,67.86,67.87,67.5,67.55,153200.0
2005-03-31 12:30:00,67.53,67.54,67.18,67.48,144600.0,67.53,67.54,67.18,67.48,144600.0
2005-03-31 13:00:00,67.45,67.47,67.32,67.42,44500.0,67.45,67.47,67.32,67.42,44500.0
2005-03-31 13:30:00,67.43,67.57,67.39,67.4,73100.0,67.43,67.57,67.39,67.4,73100.0
2005-03-31 14:00:00,67.4,67.59,67.26,67.55,99000.0,67.4,67.59,67.26,67.55,99000.0
2005-03-31 14:30:00,67.56,67.71,67.5,67.67,96400.0,67.56,67.71,67.5,67.67,96400.0
2005-03-31 15:00:00,67.65,67.65,67.49,67.55,92300.0,67.65,67.65,67.49,67.55,92300.0
2005-03-31 15:30:00,67.54,67.58,67.13,67.15,159700.0,67.54,67.58,67.13,67.15,159700.0
2005-04-01 09:30:00,67.87,68.51,67.6,68.28,525400.0,67.87,68.51,67.6,68.28,525400.0
2005-04-01 10:00:00,68.28,68.47,67.62,67.63,380300.0,68.28,68.47,67.62,67.63,380300.0
2005-04-01 10:30:00,67.68,67.75,67.0,67.04,246200.0,67.68,67.75,67.0,67.04,246200.0
2005-04-01 11:00:00,67.04,67.05,66.69,66.82,298800.0,67.04,67.05,66.69,66.82,298800.0
2005-04-01 11:30:00,66.82,66.92,66.63,66.79,209900.0,66.82,66.92,66.63,66.79,209900.0
2005-04-01 12:00:00,66.8,66.86,66.48,66.65,258900.0,66.8,66.86,66.48,66.65,258900.0
2005-04-01 12:30:00,66.66,66.95,66.61,66.65,171000.0,66.66,66.95,66.61,66.65,171000.0
2005-04-01 13:00:00,66.66,66.96,66.63,66.83,107600.0,66.66,66.96,66.63,66.83,107600.0
2005-04-01 13:30:00,66.86,66.86,66.31,66.4,146300.0,66.86,66.86,66.31,66.4,146300.0
2005-04-01 14:00:00,66.37,66.6,66.33,66.4,276300.0,66.37,66.6,66.33,66.4,276300.0
2005-04-01 14:30:00,66.4,66.73,66.4,66.54,218600.0,66.4,66.73,66.4,66.54,218600.0
2005-04-01 15:00:00,66.54,66.76,66.49,66.75,152800.0,66.54,66.76,66.49,66.75,152800.0
2005-04-01 15:30:00,66.75,66.96,66.66,66.81,188900.0,66.75,66.96,66.66,66.81,188900.0
2005-04-04 09:30:00,67.08,67.08,66.47,66.68,282800.0,67.08,67.08,66.47,66.68,282800.0
2005-04-04 10:00:00,66.69,66.71,66.23,66.38,187800.0,66.69,66.71,66.23,66.38,187800.0
2005-04-04 10:30:00,66.39,66.77,66.3,66.38,199000.0,66.39,66.77,66.3,66.38,199000.0
2005-04-04 11:00:00,66.37,66.68,66.3,66.32,167600.0,66.37,66.68,66.3,66.32,167600.0
2005-04-04 11:30:00,66.31,66.34,66.04,66.06,208400.0,66.31,66.34,66.04,66.06,208400.0
2005-04-04 12:00:00,66.05,66.08,65.6,65.78,227100.0,66.05,66.08,65.6,65.78,227100.0
2005-04-04 12:30:00,65.82,65.95,65.67,65.71,144600.0,65.82,65.95,65.67,65.71,144600.0
2005-04-04 13:00:00,65.7,65.7,65.53,65.56,175800.0,65.7,65.7,65.53,65.56,175800.0
2005-04-04 13:30:00,65.56,65.89,65.52,65.86,216500.0,65.56,65.89,65.52,65.86,216500.0
2005-04-04 14:00:00,65.88,66.07,65.86,66.02,251600.0,65.88,66.07,65.86,66.02,251600.0
2005-04-04 14:30:00,66.04,66.24,65.95,66.21,227900.0,66.04,66.24,65.95,66.21,227900.0
2005-04-04 15:00:00,66.22,66.6,66.18,66.37,282400.0,66.22,66.6,66.18,66.37,282400.0
2005-04-04 15:30:00,66.38,66.85,66.35,66.59,339300.0,66.38,66.85,66.35,66.59,339300.0
2005-04-05 09:30:00,66.55,66.75,66.05,66.41,339600.0,66.55,66.75,66.05,66.41,339600.0
2005-04-05 10:00:00,66.4,66.48,65.79,65.83,229800.0,66.4,66.48,65.79,65.83,229800.0
2005-04-05 10:30:00,65.87,66.05,65.59,66.03,232700.0,65.87,66.05,65.59,66.03,232700.0
2005-04-05 11:00:00,66.04,66.13,65.89,66.1,168700.0,66.04,66.13,65.89,66.1,168700.0
2005-04-05 11:30:00,66.11,66.4,66.08,66.35,151100.0,66.11,66.4,66.08,66.35,151100.0
2005-04-05 12:00:00,66.34,66.49,66.24,66.49,170200.0,66.34,66.49,66.24,66.49,170200.0
2005-04-05 12:30:00,66.48,66.49,66.32,66.43,103200.0,66.48,66.49,66.32,66.43,103200.0
2005-04-05 13:00:00,66.43,66.55,66.38,66.5,106500.0,66.43,66.55,66.38,66.5,106500.0
2005-04-05 13:30:00,66.49,66.63,66.43,66.59,230700.0,66.49,66.63,66.43,66.59,230700.0
2005-04-05 14:00:00,66.58,66.67,66.35,66.67,256000.0,66.58,66.67,66.35,66.67,256000.0
2005-04-05 14:30:00,66.61,66.84,66.54,66.7,215500.0,66.61,66.84,66.54,66.7,215500.0
2005-04-05 15:00:00,66.7,66.96,66.7,66.87,177900.0,66.7,66.96,66.7,66.87,177900.0
2005-04-05 15:30:00,66.86,66.9,66.67,66.8,276100.0,66.86,66.9,66.67,66.8,276100.0
2005-04-06 09:30:00,67.08,69.98,66.79,67.28,276600.0,67.08,69.98,66.79,67.28,276600.0
2005-04-06 10:00:00,67.28,67.6,67.27,67.48,151200.0,67.28,67.6,67.27,67.48,151200.0
2005-04-06 10:30:00,67.46,67.99,67.37,67.94,440100.0,67.46,67.99,67.37,67.94,440100.0
2005-04-06 11:00:00,67.92,68.55,67.87,68.52,430800.0,67.92,68.55,67.87,68.52,430800.0
2005-04-06 11:30:00,68.55,68.62,68.16,68.55,194600.0,68.55,68.62,68.16,68.55,194600.0
2005-04-06 12:00:00,68.52,68.82,68.4,68.75,200200.0,68.52,68.82,68.4,68.75,200200.0
2005-04-06 12:30:00,68.75,68.88,68.64,68.73,165600.0,68.75,68.88,68.64,68.73,165600.0
2005-04-06 13:00:00,68.72,68.89,68.71,68.78,103000.0,68.72,68.89,68.71,68.78,103000.0
2005-04-06 13:30:00,68.77,68.78,68.1,68.16,177600.0,68.77,68.78,68.1,68.16,177600.0
2005-04-06 14:00:00,68.18,68.41,68.16,68.25,166000.0,68.18,68.41,68.16,68.25,166000.0
2005-04-06 14:30:00,68.24,68.28,68.11,68.19,117800.0,68.24,68.28,68.11,68.19,117800.0
2005-04-06 15:00:00,68.15,68.33,67.84,67.96,183300.0,68.15,68.33,67.84,67.96,183300.0
2005-04-06 15:30:00,67.94,68.12,67.8,68.1,231100.0,67.94,68.12,67.8,68.1,231100.0
2005-04-07 09:30:00,68.2,68.27,67.51,67.57,254000.0,68.2,68.27,67.51,67.57,254000.0
2005-04-07 10:00:00,67.61,68.11,67.55,67.92,170700.0,67.61,68.11,67.55,67.92,170700.0
2005-04-07 10:30:00,67.91,68.18,67.89,68.17,136600.0,67.91,68.18,67.89,68.17,136600.0
2005-04-07 11:00:00,68.17,68.53,68.07,68.07,240200.0,68.17,68.53,68.07,68.07,240200.0
2005-04-07 11:30:00,68.08,68.17,68.0,68.05,132800.0,68.08,68.17,68.0,68.05,132800.0
2005-04-07 12:00:00,68.1,68.14,67.92,68.12,142000.0,68.1,68.14,67.92,68.12,142000.0
2005-04-07 12:30:00,68.12,68.44,67.96,68.14,123700.0,68.12,68.44,67.96,68.14,123700.0
2005-04-07 13:00:00,68.13,68.23,68.0,68.18,105800.0,68.13,68.23,68.0,68.18,105800.0
2005-04-07 13:30:00,68.18,68.26,68.01,68.12,79500.0,68.18,68.26,68.01,68.12,79500.0
2005-04-07 14:00:00,68.12,68.18,68.03,68.05,67800.0,68.12,68.18,68.03,68.05,67800.0
2005-04-07 14:30:00,68.08,68.28,68.05,68.15,114300.0,68.08,68.28,68.05,68.15,114300.0
2005-04-07 15:00:00,68.16,68.28,68.01,68.11,106000.0,68.16,68.28,68.01,68.11,106000.0
2005-04-07 15:30:00,68.11,68.4,68.08,68.39,264400.0,68.11,68.4,68.08,68.39,264400.0
2005-04-08 09:30:00,68.25,68.6,68.03,68.3,230200.0,68.25,68.6,68.03,68.3,230200.0
2005-04-08 10:00:00,68.32,68.44,67.92,68.15,153700.0,68.32,68.44,67.92,68.15,153700.0
2005-04-08 10:30:00,68.12,68.34,68.05,68.12,101300.0,68.12,68.34,68.05,68.12,101300.0
2005-04-08 11:00:00,68.15,68.26,68.0,68.04,135600.0,68.15,68.26,68.0,68.04,135600.0
2005-04-08 11:30:00,68.07,68.18,67.92,67.99,91800.0,68.07,68.18,67.92,67.99,91800.0
2005-04-08 12:00:00,68.01,68.02,67.75,67.87,147500.0,68.01,68.02,67.75,67.87,147500.0
2005-04-08 12:30:00,67.86,67.87,67.6,67.61,124900.0,67.86,67.87,67.6,67.61,124900.0
2005-04-08 13:00:00,67.62,67.84,67.55,67.74,67600.0,67.62,67.84,67.55,67.74,67600.0
2005-04-08 13:30:00,67.74,67.92,67.68,67.71,53900.0,67.74,67.92,67.68,67.71,53900.0
2005-04-08 14:00:00,67.72,67.72,67.21,67.26,120800.0,67.72,67.72,67.21,67.26,120800.0
2005-04-08 14:30:00,67.3,67.5,67.25,67.42,113100.0,67.3,67.5,67.25,67.42,113100.0
2005-04-08 15:00:00,67.42,67.43,67.16,67.21,216800.0,67.42,67.43,67.16,67.21,216800.0
2005-04-08 15:30:00,67.21,67.29,67.06,67.21,250700.0,67.21,67.29,67.06,67.21,250700.0
2005-04-11 09:30:00,67.26,67.44,66.92,67.1,218500.0,67.26,67.44,66.92,67.1,218500.0
2005-04-11 10:00:00,67.08,67.14,66.59,66.79,167100.0,67.08,67.14,66.59,66.79,167100.0
2005-04-11 10:30:00,66.75,66.93,66.7,66.83,151600.0,66.75,66.93,66.7,66.83,151600.0
2005-04-11 11:00:00,66.84,67.15,66.81,66.96,156100.0,66.84,67.15,66.81,66.96,156100.0
2005-04-11 11:30:00,66.96,67.08,66.81,66.84,146000.0,66.96,67.08,66.81,66.84,146000.0
2005-04-11 12:00:00,66.91,67.14,66.89,67.01,156700.0,66.91,67.14,66.89,67.01,156700.0
2005-04-11 12:30:00,67.02,67.16,66.95,67.04,91500.0,67.02,67.16,66.95,67.04,91500.0
2005-04-11 13:00:00,67.02,67.1,66.86,66.96,115800.0,67.02,67.1,66.86,66.96,115800.0
2005-04-11 13:30:00,66.95,67.04,66.7,66.71,54700.0,66.95,67.04,66.7,66.71,54700.0
2005-04-11 14:00:00,66.75,66.86,66.68,66.73,73400.0,66.75,66.86,66.68,66.73,73400.0
2005-04-11 14:30:00,66.71,66.82,66.61,66.79,119100.0,66.71,66.82,66.61,66.79,119100.0
2005-04-11 15:00:00,66.79,66.8,66.7,66.74,65500.0,66.79,66.8,66.7,66.74,65500.0
2005-04-11 15:30:00,66.75,66.86,66.68,66.86,144000.0,66.75,66.86,66.68,66.86,144000.0
2005-04-12 09:30:00,66.59,66.89,66.47,66.47,152700.0,66.59,66.89,66.47,66.47,152700.0
2005-04-12 10:00:00,66.47,66.62,66.37,66.49,127900.0,66.47,66.62,66.37,66.49,127900.0
2005-04-12 10:30:00,66.45,66.47,66.11,66.3,110700.0,66.45,66.47,66.11,66.3,110700.0
2005-04-12 11:00:00,66.3,66.4,66.13,66.19,102900.0,66.3,66.4,66.13,66.19,102900.0
2005-04-12 11:30:00,66.2,66.28,66.11,66.22,101700.0,66.2,66.28,66.11,66.22,101700.0
2005-04-12 12:00:00,66.22,66.3,66.02,66.05,196000.0,66.22,66.3,66.02,66.05,196000.0
2005-04-12 12:30:00,66.05,66.2,66.02,66.03,76300.0,66.05,66.2,66.02,66.03,76300.0
2005-04-12 13:00:00,66.03,66.12,66.03,66.09,57100.0,66.03,66.12,66.03,66.09,57100.0
2005-04-12 13:30:00,66.08,66.08,65.75,65.81,134100.0,66.08,66.08,65.75,65.81,134100.0
2005-04-12 14:00:00,65.81,66.23,65.65,66.01,543000.0,65.81,66.23,65.65,66.01,543000.0
2005-04-12 14:30:00,66.01,66.74,65.9,66.62,259500.0,66.01,66.74,65.9,66.62,259500.0
2005-04-12 15:00:00,66.62,66.78,66.5,66.77,117900.0,66.62,66.78,66.5,66.77,117900.0
2005-04-12 15:30:00,66.77,66.88,66.62,66.82,173300.0,66.77,66.88,66.62,66.82,173300.0
2005-04-13 09:30:00,66.09,66.55,65.91,66.01,331700.0,66.09,66.55,65.91,66.01,331700.0
2005-04-13 10:00:00,65.98,66.25,65.92,66.16,114700.0,65.98,66.25,65.92,66.16,114700.0
2005-04-13 10:30:00,66.15,66.38,65.87,65.96,199100.0,66.15,66.38,65.87,65.96,199100.0
2005-04-13 11:00:00,65.96,66.0,65.7,65.81,111100.0,65.96,66.0,65.7,65.81,111100.0
2005-04-13 11:30:00,65.8,65.9,65.54,65.57,124800.0,65.8,65.9,65.54,65.57,124800.0
2005-04-13 12:00:00,65.59,65.59,65.16,65.16,236700.0,65.59,65.59,65.16,65.16,236700.0
2005-04-13 12:30:00,65.15,65.32,65.11,65.31,101900.0,65.15,65.32,65.11,65.31,101900.0
2005-04-13 13:00:00,65.31,65.41,65.1,65.12,133400.0,65.31,65.41,65.1,65.12,133400.0
2005-04-13 13:30:00,65.14,65.14,65.02,65.08,110000.0,65.14,65.14,65.02,65.08,110000.0
2005-04-13 14:00:00,65.08,65.12,65.0,65.04,108900.0,65.08,65.12,65.0,65.04,108900.0
2005-04-13 14:30:00,65.04,65.08,64.85,64.96,194700.0,65.04,65.08,64.85,64.96,194700.0
2005-04-13 15:00:00,64.96,64.97,64.57,64.61,202700.0,64.96,64.97,64.57,64.61,202700.0
2005-04-13 15:30:00,64.61,65.09,64.52,65.07,334300.0,64.61,65.09,64.52,65.07,334300.0
2005-04-14 09:30:00,65.09,65.25,64.38,65.04,357000.0,65.09,65.25,64.38,65.04,357000.0
2005-04-14 10:00:00,65.04,65.15,63.94,63.98,312200.0,65.04,65.15,63.94,63.98,312200.0
2005-04-14 10:30:00,63.97,64.0,63.51,63.91,383600.0,63.97,64.0,63.51,63.91,383600.0
2005-04-14 11:00:00,63.9,63.97,63.64,63.65,162100.0,63.9,63.97,63.64,63.65,162100.0
2005-04-14 11:30:00,63.64,63.72,63.45,63.53,127600.0,63.64,63.72,63.45,63.53,127600.0
2005-04-14 12:00:00,63.51,63.67,63.41,63.47,84400.0,63.51,63.67,63.41,63.47,84400.0
2005-04-14 12:30:00,63.49,63.71,63.45,63.49,65000.0,63.49,63.71,63.45,63.49,65000.0
2005-04-14 13:00:00,63.5,63.5,63.14,63.2,155600.0,63.5,63.5,63.14,63.2,155600.0
2005-04-14 13:30:00,63.2,63.39,63.09,63.23,155600.0,63.2,63.39,63.09,63.23,155600.0
2005-04-14 14:00:00,63.22,63.65,63.15,63.61,192600.0,63.22,63.65,63.15,63.61,192600.0
2005-04-14 14:30:00,63.59,63.76,63.45,63.71,198800.0,63.59,63.76,63.45,63.71,198800.0
2005-04-14 15:00:00,63.7,63.71,63.4,63.5,130300.0,63.7,63.71,63.4,63.5,130300.0
2005-04-14 15:30:00,63.48,63.66,63.27,63.48,255900.0,63.48,63.66,63.27,63.48,255900.0
2005-04-15 09:30:00,62.65,63.1,61.99,62.3,630500.0,62.65,63.1,61.99,62.3,630500.0
2005-04-15 10:00:00,62.3,62.53,62.06,62.46,271800.0,62.3,62.53,62.06,62.46,271800.0
2005-04-15 10:30:00,62.48,62.82,62.28,62.55,254900.0,62.48,62.82,62.28,62.55,254900.0
2005-04-15 11:00:00,62.53,62.79,62.33,62.73,211900.0,62.53,62.79,62.33,62.73,211900.0
2005-04-15 11:30:00,62.71,62.74,62.32,62.57,163600.0,62.71,62.74,62.32,62.57,163600.0
2005-04-15 12:00:00,62.57,62.63,62.14,62.22,168800.0,62.57,62.63,62.14,62.22,168800.0
2005-04-15 12:30:00,62.24,62.4,61.69,61.7,154300.0,62.24,62.4,61.69,61.7,154300.0
2005-04-15 13:00:00,61.7,62.14,61.7,61.94,176000.0,61.7,62.14,61.7,61.94,176000.0
2005-04-15 13:30:00,61.92,62.11,61.5,61.64,235200.0,61.92,62.11,61.5,61.64,235200.0
2005-04-15 14:00:00,61.62,61.88,61.5,61.52,198500.0,61.62,61.88,61.5,61.52,198500.0
2005-04-15 14:30:00,61.52,61.63,61.1,61.31,400300.0,61.52,61.63,61.1,61.31,400300.0
2005-04-15 15:00:00,61.3,61.36,61.02,61.14,311900.0,61.3,61.36,61.02,61.14,311900.0
2005-04-15 15:30:00,61.14,61.22,60.62,60.65,528500.0,61.14,61.22,60.62,60.65,528500.0
2005-04-18 09:30:00,55.98,56.28,52.13,53.59,4319200.0,55.98,56.28,52.13,53.59,4319200.0
2005-04-18 10:00:00,53.59,54.23,53.53,53.61,2021100.0,53.59,54.23,53.53,53.61,2021100.0
2005-04-18 10:30:00,53.61,53.7,53.13,53.37,1898700.0,53.61,53.7,53.13,53.37,1898700.0
2005-04-18 11:00:00,53.37,54.24,53.31,54.06,1714800.0,53.37,54.24,53.31,54.06,1714800.0
2005-04-18 11:30:00,54.06,54.83,54.0,54.14,1213000.0,54.06,54.83,54.0,54.14,1213000.0
2005-04-18 12:00:00,54.14,54.45,54.12,54.17,545000.0,54.14,54.45,54.12,54.17,545000.0
2005-04-18 12:30:00,54.15,54.86,54.14,54.8,651900.0,54.15,54.86,54.14,54.8,651900.0
2005-04-18 13:00:00,54.8,55.36,54.54,55.03,887400.0,54.8,55.36,54.54,55.03,887400.0
2005-04-18 13:30:00,55.03,55.66,54.93,55.46,1188500.0,55.03,55.66,54.93,55.46,1188500.0
2005-04-18 14:00:00,55.46,55.86,55.0,55.25,1233800.0,55.46,55.86,55.0,55.25,1233800.0
2005-04-18 14:30:00,55.27,55.43,54.84,54.93,1022000.0,55.27,55.43,54.84,54.93,1022000.0
2005-04-18 15:00:00,54.92,55.0,54.24,54.75,1070900.0,54.92,55.0,54.24,54.75,1070900.0
2005-04-18 15:30:00,54.75,54.91,54.4,54.79,1361400.0,54.75,54.91,54.4,54.79,1361400.0
2005-04-19 09:30:00,55.82,56.87,55.65,56.31,2855300.0,55.82,56.87,55.65,56.31,2855300.0
2005-04-19 10:00:00,56.3,56.51,56.0,56.34,1068500.0,56.3,56.51,56.0,56.34,1068500.0
2005-04-19 10:30:00,56.34,56.5,56.09,56.23,484700.0,56.34,56.5,56.09,56.23,484700.0
2005-04-19 11:00:00,56.24,56.94,56.22,56.93,580500.0,56.24,56.94,56.22,56.93,580500.0
2005-04-19 11:30:00,56.93,57.69,56.34,57.63,1147900.0,56.93,57.69,56.34,57.63,1147900.0
2005-04-19 12:00:00,57.65,57.99,57.39,57.99,598200.0,57.65,57.99,57.39,57.99,598200.0
2005-04-19 12:30:00,57.99,58.51,57.86,58.33,741400.0,57.99,58.51,57.86,58.33,741400.0
2005-04-19 13:00:00,58.33,58.5,58.25,58.41,639400.0,58.33,58.5,58.25,58.41,639400.0
2005-04-19 13:30:00,58.41,58.51,58.3,58.43,825400.0,58.41,58.51,58.3,58.43,825400.0
2005-04-19 14:00:00,58.43,58.7,58.3,58.5,692200.0,58.43,58.7,58.3,58.5,692200.0
2005-04-19 14:30:00,58.52,58.58,57.95,58.13,753200.0,58.52,58.58,57.95,58.13,753200.0
2005-04-19 15:00:00,58.13,58.34,57.26,57.54,942200.0,58.13,58.34,57.26,57.54,942200.0
2005-04-19 15:30:00,57.51,58.18,57.34,58.15,1040500.0,57.51,58.18,57.34,58.15,1040500.0
2005-04-20 09:30:00,59.23,59.48,58.89,59.11,1135400.0,59.23,59.48,58.89,59.11,1135400.0
2005-04-20 10:00:00,59.11,59.26,58.74,59.2,783000.0,59.11,59.26,58.74,59.2,783000.0
2005-04-20 10:30:00,59.2,59.31,59.0,59.2,427200.0,59.2,59.31,59.0,59.2,427200.0
2005-04-20 11:00:00,59.22,59.34,58.76,58.9,555900.0,59.22,59.34,58.76,58.9,555900.0
2005-04-20 11:30:00,58.91,58.91,58.5,58.52,365800.0,58.91,58.91,58.5,58.52,365800.0
2005-04-20 12:00:00,58.53,58.56,58.22,58.37,419600.0,58.53,58.56,58.22,58.37,419600.0
2005-04-20 12:30:00,58.38,58.43,57.81,57.82,334500.0,58.38,58.43,57.81,57.82,334500.0
2005-04-20 13:00:00,57.83,57.91,57.51,57.61,367800.0,57.83,57.91,57.51,57.61,367800.0
2005-04-20 13:30:00,57.6,57.76,57.31,57.57,281900.0,57.6,57.76,57.31,57.57,281900.0
2005-04-20 14:00:00,57.55,57.62,57.24,57.26,274400.0,57.55,57.62,57.24,57.26,274400.0
2005-04-20 14:30:00,57.26,57.44,57.0,57.21,346200.0,57.26,57.44,57.0,57.21,346200.0
2005-04-20 15:00:00,57.19,57.26,56.64,56.81,438600.0,57.19,57.26,56.64,56.81,438600.0
2005-04-20 15:30:00,56.82,57.46,56.7,57.26,839600.0,56.82,57.46,56.7,57.26,839600.0
2005-04-21 09:30:00,58.34,58.67,58.02,58.18,707800.0,58.34,58.67,58.02,58.18,707800.0
2005-04-21 10:00:00,58.18,58.38,57.71,58.31,446900.0,58.18,58.38,57.71,58.31,446900.0
2005-04-21 10:30:00,58.31,58.47,58.01,58.21,459500.0,58.31,58.47,58.01,58.21,459500.0
2005-04-21 11:00:00,58.21,58.25,57.92,58.03,352500.0,58.21,58.25,57.92,58.03,352500.0
2005-04-21 11:30:00,58.03,58.68,57.93,58.53,340100.0,58.03,58.68,57.93,58.53,340100.0
2005-04-21 12:00:00,58.56,58.8,58.54,58.74,371600.0,58.56,58.8,58.54,58.74,371600.0
2005-04-21 12:30:00,58.73,58.74,58.49,58.73,255600.0,58.73,58.74,58.49,58.73,255600.0
2005-04-21 13:00:00,58.73,58.78,58.58,58.73,177400.0,58.73,58.78,58.58,58.73,177400.0
2005-04-21 13:30:00,58.73,58.99,58.6,58.74,312200.0,58.73,58.99,58.6,58.74,312200.0
2005-04-21 14:00:00,58.74,59.25,58.67,59.18,335700.0,58.74,59.25,58.67,59.18,335700.0
2005-04-21 14:30:00,59.18,59.34,58.74,59.2,525900.0,59.18,59.34,58.74,59.2,525900.0
2005-04-21 15:00:00,59.19,59.38,59.03,59.32,384600.0,59.19,59.38,59.03,59.32,384600.0
2005-04-21 15:30:00,59.32,59.6,59.25,59.6,546500.0,59.32,59.6,59.25,59.6,546500.0
2005-04-22 09:30:00,59.47,59.5,58.68,59.37,503900.0,59.47,59.5,58.68,59.37,503900.0
2005-04-22 10:00:00,59.38,59.54,59.17,59.42,540800.0,59.38,59.54,59.17,59.42,540800.0
2005-04-22 10:30:00,59.41,59.5,59.19,59.47,206300.0,59.41,59.5,59.19,59.47,206300.0
2005-04-22 11:00:00,59.47,59.9,59.4,59.81,385700.0,59.47,59.9,59.4,59.81,385700.0
2005-04-22 11:30:00,59.8,60.26,59.68,60.2,392700.0,59.8,60.26,59.68,60.2,392700.0
2005-04-22 12:00:00,60.2,60.2,59.9,59.95,358700.0,60.2,60.2,59.9,59.95,358700.0
2005-04-22 12:30:00,59.96,60.5,59.93,60.35,330300.0,59.96,60.5,59.93,60.35,330300.0
2005-04-22 13:00:00,60.38,60.42,60.08,60.09,254500.0,60.38,60.42,60.08,60.09,254500.0
2005-04-22 13:30:00,60.07,60.29,59.95,60.03,236700.0,60.07,60.29,59.95,60.03,236700.0
2005-04-22 14:00:00,60.03,60.25,59.81,60.22,306100.0,60.03,60.25,59.81,60.22,306100.0
2005-04-22 14:30:00,60.22,60.32,59.9,60.04,664200.0,60.22,60.32,59.9,60.04,664200.0
2005-04-22 15:00:00,60.04,60.2,59.68,59.71,504000.0,60.04,60.2,59.68,59.71,504000.0
2005-04-22 15:30:00,59.71,60.34,59.54,60.29,575800.0,59.71,60.34,59.54,60.29,575800.0
2005-04-25 09:30:00,60.56,60.81,60.13,60.56,525600.0,60.56,60.81,60.13,60.56,525600.0
2005-04-25 10:00:00,60.54,60.58,59.54,59.73,530100.0,60.54,60.58,59.54,59.73,530100.0
2005-04-25 10:30:00,59.72,59.8,59.11,59.36,597400.0,59.72,59.8,59.11,59.36,597400.0
2005-04-25 11:00:00,59.37,59.55,59.15,59.25,400700.0,59.37,59.55,59.15,59.25,400700.0
2005-04-25 11:30:00,59.25,59.76,59.25,59.76,523300.0,59.25,59.76,59.25,59.76,523300.0
2005-04-25 12:00:00,59.74,60.06,59.67,59.94,386100.0,59.74,60.06,59.67,59.94,386100.0
2005-04-25 12:30:00,59.96,59.96,59.67,59.84,322100.0,59.96,59.96,59.67,59.84,322100.0
2005-04-25 13:00:00,59.84,59.93,59.75,59.77,114500.0,59.84,59.93,59.75,59.77,114500.0
2005-04-25 13:30:00,59.76,59.93,59.38,59.39,197300.0,59.76,59.93,59.38,59.39,197300.0
2005-04-25 14:00:00,59.37,59.59,59.36,59.56,202900.0,59.37,59.59,59.36,59.56,202900.0
2005-04-25 14:30:00,59.56,59.73,59.45,59.62,208700.0,59.56,59.73,59.45,59.62,208700.0
2005-04-25 15:00:00,59.63,59.81,59.45,59.71,226900.0,59.63,59.81,59.45,59.71,226900.0
2005-04-25 15:30:00,59.71,60.13,59.68,60.13,383600.0,59.71,60.13,59.68,60.13,383600.0
2005-04-26 09:30:00,59.76,59.81,59.2,59.5,417700.0,59.76,59.81,59.2,59.5,417700.0
2005-04-26 10:00:00,59.48,59.76,59.31,59.61,451000.0,59.48,59.76,59.31,59.61,451000.0
2005-04-26 10:30:00,59.61,60.75,59.6,60.64,477400.0,59.61,60.75,59.6,60.64,477400.0
2005-04-26 11:00:00,60.66,60.75,60.28,60.42,459400.0,60.66,60.75,60.28,60.42,459400.0
2005-04-26 11:30:00,60.43,60.48,59.97,60.02,180600.0,60.43,60.48,59.97,60.02,180600.0
2005-04-26 12:00:00,60.02,60.11,60.0,60.08,102200.0,60.02,60.11,60.0,60.08,102200.0
2005-04-26 12:30:00,60.09,60.09,59.91,59.97,153600.0,60.09,60.09,59.91,59.97,153600.0
2005-04-26 13:00:00,59.96,60.03,59.64,59.65,191700.0,59.96,60.03,59.64,59.65,191700.0
2005-04-26 13:30:00,59.65,60.01,59.63,59.8,169500.0,59.65,60.01,59.63,59.8,169500.0
2005-04-26 14:00:00,59.8,59.8,59.39,59.5,206200.0,59.8,59.8,59.39,59.5,206200.0
2005-04-26 14:30:00,59.48,59.64,59.32,59.45,146600.0,59.48,59.64,59.32,59.45,146600.0
2005-04-26 15:00:00,59.46,59.56,59.33,59.41,175900.0,59.46,59.56,59.33,59.41,175900.0
2005-04-26 15:30:00,59.41,59.45,58.97,59.1,387400.0,59.41,59.45,58.97,59.1,387400.0
2005-04-27 09:30:00,58.9,59.59,58.51,58.53,662800.0,58.9,59.59,58.51,58.53,662800.0
2005-04-27 10:00:00,58.52,58.54,58.0,58.22,438400.0,58.52,58.54,58.0,58.22,438400.0
2005-04-27 10:30:00,58.23,58.87,58.18,58.81,453800.0,58.23,58.87,58.18,58.81,453800.0
2005-04-27 11:00:00,58.81,58.81,58.39,58.68,380200.0,58.81,58.81,58.39,58.68,380200.0
2005-04-27 11:30:00,58.64,58.73,58.6,58.71,355300.0,58.64,58.73,58.6,58.71,355300.0
2005-04-27 12:00:00,58.71,58.94,58.54,58.58,198800.0,58.71,58.94,58.54,58.58,198800.0
2005-04-27 12:30:00,58.59,58.59,58.23,58.23,337300.0,58.59,58.59,58.23,58.23,337300.0
2005-04-27 13:00:00,58.22,58.57,58.17,58.28,445300.0,58.22,58.57,58.17,58.28,445300.0
2005-04-27 13:30:00,58.28,58.4,57.9,58.16,397100.0,58.28,58.4,57.9,58.16,397100.0
2005-04-27 14:00:00,58.17,58.41,57.91,58.37,330400.0,58.17,58.41,57.91,58.37,330400.0
2005-04-27 14:30:00,58.37,58.49,58.12,58.36,322600.0,58.37,58.49,58.12,58.36,322600.0
2005-04-27 15:00:00,58.35,58.5,58.17,58.25,303000.0,58.35,58.5,58.17,58.25,303000.0
2005-04-27 15:30:00,58.25,58.51,58.25,58.44,427800.0,58.25,58.51,58.25,58.44,427800.0
2005-04-28 09:30:00,58.04,58.97,57.57,58.04,587200.0,58.04,58.97,57.57,58.04,587200.0
2005-04-28 10:00:00,58.05,58.37,57.94,58.14,384800.0,58.05,58.37,57.94,58.14,384800.0
2005-04-28 10:30:00,58.15,58.88,57.51,58.82,285700.0,58.15,58.88,57.51,58.82,285700.0
2005-04-28 11:00:00,58.82,59.0,58.64,58.79,222000.0,58.82,59.0,58.64,58.79,222000.0
2005-04-28 11:30:00,58.79,58.79,58.43,58.54,233500.0,58.79,58.79,58.43,58.54,233500.0
2005-04-28 12:00:00,58.53,58.64,58.27,58.63,181300.0,58.53,58.64,58.27,58.63,181300.0
2005-04-28 12:30:00,58.64,58.84,57.59,58.72,128400.0,58.64,58.84,57.59,58.72,128400.0
2005-04-28 13:00:00,58.71,58.82,58.59,58.65,205100.0,58.71,58.82,58.59,58.65,205100.0
2005-04-28 13:30:00,58.65,58.92,58.53,58.8,269200.0,58.65,58.92,58.53,58.8,269200.0
2005-04-28 14:00:00,58.84,58.97,58.6,58.73,224500.0,58.84,58.97,58.6,58.73,224500.0
2005-04-28 14:30:00,58.69,58.89,58.51,58.65,293200.0,58.69,58.89,58.51,58.65,293200.0
2005-04-28 15:00:00,58.66,58.73,58.54,58.61,303600.0,58.66,58.73,58.54,58.61,303600.0
2005-04-28 15:30:00,58.6,58.7,58.44,58.46,341700.0,58.6,58.7,58.44,58.46,341700.0
2005-04-29 09:30:00,58.9,59.81,58.83,59.43,508300.0,58.9,59.81,58.83,59.43,508300.0
2005-04-29 10:00:00,59.43,59.47,58.59,58.74,447000.0,59.43,59.47,58.59,58.74,447000.0
2005-04-29 10:30:00,58.75,58.93,58.13,58.57,367400.0,58.75,58.93,58.13,58.57,367400.0
2005-04-29 11:00:00,58.55,59.0,58.43,58.59,234100.0,58.55,59.0,58.43,58.59,234100.0
2005-04-29 11:30:00,58.59,58.6,58.34,58.41,127300.0,58.59,58.6,58.34,58.41,127300.0
2005-04-29 12:00:00,58.41,58.52,58.21,58.25,110300.0,58.41,58.52,58.21,58.25,110300.0
2005-04-29 12:30:00,58.25,58.56,58.23,58.39,155400.0,58.25,58.56,58.23,58.39,155400.0
2005-04-29 13:00:00,58.41,58.84,58.33,58.64,174800.0,58.41,58.84,58.33,58.64,174800.0
2005-04-29 13:30:00,58.64,58.67,58.4,58.58,69700.0,58.64,58.67,58.4,58.58,69700.0
2005-04-29 14:00:00,58.59,58.74,58.44,58.66,103500.0,58.59,58.74,58.44,58.66,103500.0
2005-04-29 14:30:00,58.65,59.62,58.63,59.45,361500.0,58.65,59.62,58.63,59.45,361500.0
2005-04-29 15:00:00,59.46,59.61,59.29,59.54,272800.0,59.46,59.61,59.29,59.54,272800.0
2005-04-29 15:30:00,59.54,59.59,59.3,59.46,320100.0,59.54,59.59,59.3,59.46,320100.0
2005-05-02 09:30:00,59.67,60.22,59.49,59.63,454300.0,59.67,60.22,59.49,59.63,454300.0
2005-05-02 10:00:00,59.64,59.7,58.9,58.9,315700.0,59.64,59.7,58.9,58.9,315700.0
2005-05-02 10:30:00,58.89,58.93,58.13,58.15,573300.0,58.89,58.93,58.13,58.15,573300.0
2005-05-02 11:00:00,58.14,58.35,57.69,57.73,307800.0,58.14,58.35,57.69,57.73,307800.0
2005-05-02 11:30:00,57.72,57.83,57.04,57.08,790800.0,57.72,57.83,57.04,57.08,790800.0
2005-05-02 12:00:00,57.09,57.18,56.54,56.91,1114400.0,57.09,57.18,56.54,56.91,1114400.0
2005-05-02 12:30:00,56.93,57.8,56.91,57.38,866800.0,56.93,57.8,56.91,57.38,866800.0
2005-05-02 13:00:00,57.37,57.42,56.97,57.01,672400.0,57.37,57.42,56.97,57.01,672400.0
2005-05-02 13:30:00,57.0,57.07,56.91,56.94,348000.0,57.0,57.07,56.91,56.94,348000.0
2005-05-02 14:00:00,56.94,56.99,56.71,56.81,482500.0,56.94,56.99,56.71,56.81,482500.0
2005-05-02 14:30:00,56.81,57.23,56.8,56.95,532100.0,56.81,57.23,56.8,56.95,532100.0
2005-05-02 15:00:00,56.95,57.04,56.86,56.95,376100.0,56.95,57.04,56.86,56.95,376100.0
2005-05-02 15:30:00,56.95,57.18,56.9,57.1,588300.0,56.95,57.18,56.9,57.1,588300.0
2005-05-03 09:30:00,57.01,57.64,57.01,57.58,638000.0,57.01,57.64,57.01,57.58,638000.0
2005-05-03 10:00:00,57.59,57.79,57.1,57.65,598600.0,57.59,57.79,57.1,57.65,598600.0
2005-05-03 10:30:00,57.65,57.75,57.36,57.54,404900.0,57.65,57.75,57.36,57.54,404900.0
2005-05-03 11:00:00,57.55,57.55,57.28,57.31,198300.0,57.55,57.55,57.28,57.31,198300.0
2005-05-03 11:30:00,57.31,57.34,57.19,57.31,117000.0,57.31,57.34,57.19,57.31,117000.0
2005-05-03 12:00:00,57.3,57.47,57.26,57.4,110400.0,57.3,57.47,57.26,57.4,110400.0
2005-05-03 12:30:00,57.4,57.44,57.32,57.43,124700.0,57.4,57.44,57.32,57.43,124700.0
2005-05-03 13:00:00,57.43,57.43,57.22,57.22,98300.0,57.43,57.43,57.22,57.22,98300.0
2005-05-03 13:30:00,57.22,57.3,57.09,57.28,227100.0,57.22,57.3,57.09,57.28,227100.0
2005-05-03 14:00:00,57.28,57.61,57.24,57.31,286600.0,57.28,57.61,57.24,57.31,286600.0
2005-05-03 14:30:00,57.29,57.64,57.29,57.43,259400.0,57.29,57.64,57.29,57.43,259400.0
2005-05-03 15:00:00,57.46,57.46,57.06,57.26,281300.0,57.46,57.46,57.06,57.26,281300.0
2005-05-03 15:30:00,57.27,57.31,56.98,57.29,596300.0,57.27,57.31,56.98,57.29,596300.0
2005-05-04 09:30:00,57.79,57.89,57.31,57.73,381800.0,57.79,57.89,57.31,57.73,381800.0
2005-05-04 10:00:00,57.73,57.96,57.62,57.68,224400.0,57.73,57.96,57.62,57.68,224400.0
2005-05-04 10:30:00,57.66,58.19,57.66,58.18,391800.0,57.66,58.19,57.66,58.18,391800.0
2005-05-04 11:00:00,58.16,58.2,57.82,57.88,168400.0,58.16,58.2,57.82,57.88,168400.0
2005-05-04 11:30:00,57.88,58.09,57.84,57.92,191300.0,57.88,58.09,57.84,57.92,191300.0
2005-05-04 12:00:00,57.93,57.97,57.6,57.82,126700.0,57.93,57.97,57.6,57.82,126700.0
2005-05-04 12:30:00,57.8,57.92,57.73,57.87,97800.0,57.8,57.92,57.73,57.87,97800.0
2005-05-04 13:00:00,57.88,58.03,57.82,57.88,83400.0,57.88,58.03,57.82,57.88,83400.0
2005-05-04 13:30:00,57.88,58.19,57.8,58.13,131100.0,57.88,58.19,57.8,58.13,131100.0
2005-05-04 14:00:00,58.18,58.22,57.81,57.82,165500.0,58.18,58.22,57.81,57.82,165500.0
2005-05-04 14:30:00,57.81,57.9,57.73,57.9,104200.0,57.81,57.9,57.73,57.9,104200.0
2005-05-04 15:00:00,57.88,57.92,57.75,57.79,214100.0,57.88,57.92,57.75,57.79,214100.0
2005-05-04 15:30:00,57.78,57.9,57.54,57.55,313800.0,57.78,57.9,57.54,57.55,313800.0
2005-05-05 09:30:00,57.58,57.6,57.21,57.35,221200.0,57.58,57.6,57.21,57.35,221200.0
2005-05-05 10:00:00,57.32,57.49,56.88,56.88,185400.0,57.32,57.49,56.88,56.88,185400.0
2005-05-05 10:30:00,56.88,57.16,56.85,57.1,159900.0,56.88,57.16,56.85,57.1,159900.0
2005-05-05 11:00:00,57.09,57.24,56.9,56.99,105700.0,57.09,57.24,56.9,56.99,105700.0
2005-05-05 11:30:00,56.97,57.12,56.93,57.08,93500.0,56.97,57.12,56.93,57.08,93500.0
2005-05-05 12:00:00,57.08,57.2,57.04,57.14,109000.0,57.08,57.2,57.04,57.14,109000.0
2005-05-05 12:30:00,57.14,57.16,56.55,56.55,207600.0,57.14,57.16,56.55,56.55,207600.0
2005-05-05 13:00:00,56.54,56.73,56.28,56.38,323100.0,56.54,56.73,56.28,56.38,323100.0
2005-05-05 13:30:00,56.38,56.68,56.36,56.52,158500.0,56.38,56.68,56.36,56.52,158500.0
2005-05-05 14:00:00,56.55,56.89,56.5,56.63,99300.0,56.55,56.89,56.5,56.63,99300.0
2005-05-05 14:30:00,56.64,56.72,56.5,56.51,144200.0,56.64,56.72,56.5,56.51,144200.0
2005-05-05 15:00:00,56.5,56.79,56.49,56.72,137000.0,56.5,56.79,56.49,56.72,137000.0
2005-05-05 15:30:00,56.7,57.02,56.68,56.96,242700.0,56.7,57.02,56.68,56.96,242700.0
2005-05-06 09:30:00,57.44,57.53,57.1,57.22,208400.0,57.44,57.53,57.1,57.22,208400.0
2005-05-06 10:00:00,57.22,57.28,56.94,57.09,206700.0,57.22,57.28,56.94,57.09,206700.0
2005-05-06 10:30:00,57.09,57.2,56.95,57.12,149100.0,57.09,57.2,56.95,57.12,149100.0
2005-05-06 11:00:00,57.12,57.35,57.04,57.26,152100.0,57.12,57.35,57.04,57.26,152100.0
2005-05-06 11:30:00,57.26,57.48,57.23,57.41,172400.0,57.26,57.48,57.23,57.41,172400.0
2005-05-06 12:00:00,57.43,57.51,57.31,57.44,140700.0,57.43,57.51,57.31,57.44,140700.0
2005-05-06 12:30:00,57.46,57.54,57.37,57.54,106500.0,57.46,57.54,57.37,57.54,106500.0
2005-05-06 13:00:00,57.54,57.77,57.48,57.73,150900.0,57.54,57.77,57.48,57.73,150900.0
2005-05-06 13:30:00,57.72,57.76,57.58,57.62,91000.0,57.72,57.76,57.58,57.62,91000.0
2005-05-06 14:00:00,57.62,57.91,57.61,57.82,164300.0,57.62,57.91,57.61,57.82,164300.0
2005-05-06 14:30:00,57.82,57.89,57.74,57.89,161600.0,57.82,57.89,57.74,57.89,161600.0
2005-05-06 15:00:00,57.89,57.96,57.75,57.83,146900.0,57.89,57.96,57.75,57.83,146900.0
2005-05-06 15:30:00,57.83,57.85,57.65,57.7,233000.0,57.83,57.85,57.65,57.7,233000.0
2005-05-09 09:30:00,57.84,58.2,57.75,58.01,321900.0,57.84,58.2,57.75,58.01,321900.0
2005-05-09 10:00:00,58.01,58.13,57.92,57.99,243200.0,58.01,58.13,57.92,57.99,243200.0
2005-05-09 10:30:00,57.99,58.08,57.94,58.04,152500.0,57.99,58.08,57.94,58.04,152500.0
2005-05-09 11:00:00,58.03,58.12,57.98,58.06,153600.0,58.03,58.12,57.98,58.06,153600.0
2005-05-09 11:30:00,58.05,58.22,58.01,58.15,287500.0,58.05,58.22,58.01,58.15,287500.0
2005-05-09 12:00:00,58.14,58.29,58.09,58.26,168700.0,58.14,58.29,58.09,58.26,168700.0
2005-05-09 12:30:00,58.25,58.33,58.15,58.29,158900.0,58.25,58.33,58.15,58.29,158900.0
2005-05-09 13:00:00,58.28,58.36,58.24,58.32,176200.0,58.28,58.36,58.24,58.32,176200.0
2005-05-09 13:30:00,58.31,58.36,58.25,58.35,193200.0,58.31,58.36,58.25,58.35,193200.0
2005-05-09 14:00:00,58.36,58.52,58.32,58.41,259100.0,58.36,58.52,58.32,58.41,259100.0
2005-05-09 14:30:00,58.4,58.44,58.32,58.33,120800.0,58.4,58.44,58.32,58.33,120800.0
2005-05-09 15:00:00,58.32,58.37,58.25,58.36,143600.0,58.32,58.37,58.25,58.36,143600.0
2005-05-09 15:30:00,58.37,58.72,58.34,58.69,300600.0,58.37,58.72,58.34,58.69,300600.0
2005-05-10 09:30:00,58.07,58.28,57.86,58.16,240000.0,58.07,58.28,57.86,58.16,240000.0
2005-05-10 10:00:00,58.16,58.34,58.1,58.18,189000.0,58.16,58.34,58.1,58.18,189000.0
2005-05-10 10:30:00,58.16,58.21,58.06,58.13,248300.0,58.16,58.21,58.06,58.13,248300.0
2005-05-10 11:00:00,58.11,58.15,58.03,58.04,253400.0,58.11,58.15,58.03,58.04,253400.0
2005-05-10 11:30:00,58.03,58.1,57.95,57.98,277600.0,58.03,58.1,57.95,57.98,277600.0
2005-05-10 12:00:00,57.99,58.1,57.9,57.96,83400.0,57.99,58.1,57.9,57.96,83400.0
2005-05-10 12:30:00,57.96,58.09,57.95,57.99,90800.0,57.96,58.09,57.95,57.99,90800.0
2005-05-10 13:00:00,57.99,58.09,57.96,58.02,119600.0,57.99,58.09,57.96,58.02,119600.0
2005-05-10 13:30:00,58.02,58.05,57.93,57.98,80100.0,58.02,58.05,57.93,57.98,80100.0
2005-05-10 14:00:00,57.97,58.0,57.66,57.68,173800.0,57.97,58.0,57.66,57.68,173800.0
2005-05-10 14:30:00,57.67,57.71,57.12,57.2,369200.0,57.67,57.71,57.12,57.2,369200.0
2005-05-10 15:00:00,57.2,57.3,57.09,57.24,231400.0,57.2,57.3,57.09,57.24,231400.0
2005-05-10 15:30:00,57.24,57.5,57.09,57.44,302900.0,57.24,57.5,57.09,57.44,302900.0
2005-05-11 09:30:00,57.5,57.79,57.3,57.51,269200.0,57.5,57.79,57.3,57.51,269200.0
2005-05-11 10:00:00,57.51,57.53,57.16,57.34,140200.0,57.51,57.53,57.16,57.34,140200.0
2005-05-11 10:30:00,57.36,57.46,57.02,57.1,165900.0,57.36,57.46,57.02,57.1,165900.0
2005-05-11 11:00:00,57.12,57.17,56.97,57.15,143500.0,57.12,57.17,56.97,57.15,143500.0
2005-05-11 11:30:00,57.18,57.19,56.98,57.01,116500.0,57.18,57.19,56.98,57.01,116500.0
2005-05-11 12:00:00,57.03,57.27,56.78,57.15,187100.0,57.03,57.27,56.78,57.15,187100.0
2005-05-11 12:30:00,57.15,57.38,57.13,57.26,121400.0,57.15,57.38,57.13,57.26,121400.0
2005-05-11 13:00:00,57.25,57.52,57.25,57.43,119000.0,57.25,57.52,57.25,57.43,119000.0
2005-05-11 13:30:00,57.47,57.47,57.25,57.34,85900.0,57.47,57.47,57.25,57.34,85900.0
2005-05-11 14:00:00,57.36,58.15,57.35,58.0,235500.0,57.36,58.15,57.35,58.0,235500.0
2005-05-11 14:30:00,58.02,58.09,57.88,57.89,138400.0,58.02,58.09,57.88,57.89,138400.0
2005-05-11 15:00:00,57.89,57.99,57.79,57.88,105400.0,57.89,57.99,57.79,57.88,105400.0
2005-05-11 15:30:00,57.87,58.0,57.73,57.89,157900.0,57.87,58.0,57.73,57.89,157900.0
2005-05-12 09:30:00,58.08,58.19,57.87,58.04,213900.0,58.08,58.19,57.87,58.04,213900.0
2005-05-12 10:00:00,58.04,58.35,58.0,58.24,167600.0,58.04,58.35,58.0,58.24,167600.0
2005-05-12 10:30:00,58.24,58.48,58.07,58.17,201400.0,58.24,58.48,58.07,58.17,201400.0
2005-05-12 11:00:00,58.16,58.37,58.0,58.27,122900.0,58.16,58.37,58.0,58.27,122900.0
2005-05-12 11:30:00,58.24,58.37,58.12,58.35,126700.0,58.24,58.37,58.12,58.35,126700.0
2005-05-12 12:00:00,58.35,58.42,58.19,58.29,71500.0,58.35,58.42,58.19,58.29,71500.0
2005-05-12 12:30:00,58.26,58.28,58.11,58.2,60900.0,58.26,58.28,58.11,58.2,60900.0
2005-05-12 13:00:00,58.17,58.17,57.89,57.94,84100.0,58.17,58.17,57.89,57.94,84100.0
2005-05-12 13:30:00,57.95,57.99,57.6,57.66,95600.0,57.95,57.99,57.6,57.66,95600.0
2005-05-12 14:00:00,57.6,57.7,57.24,57.4,115700.0,57.6,57.7,57.24,57.4,115700.0
2005-05-12 14:30:00,57.39,57.49,57.12,57.43,149000.0,57.39,57.49,57.12,57.43,149000.0
2005-05-12 15:00:00,57.44,57.57,57.3,57.49,159700.0,57.44,57.57,57.3,57.49,159700.0
2005-05-12 15:30:00,57.48,57.75,57.38,57.75,238600.0,57.48,57.75,57.38,57.75,238600.0
2005-05-13 09:30:00,58.0,58.13,57.44,57.55,275100.0,58.0,58.13,57.44,57.55,275100.0
2005-05-13 10:00:00,57.57,57.82,57.41,57.6,221500.0,57.57,57.82,57.41,57.6,221500.0
2005-05-13 10:30:00,57.6,57.75,57.39,57.69,260200.0,57.6,57.75,57.39,57.69,260200.0
2005-05-13 11:00:00,57.68,57.79,57.58,57.69,172300.0,57.68,57.79,57.58,57.69,172300.0
2005-05-13 11:30:00,57.69,57.95,57.69,57.91,143600.0,57.69,57.95,57.69,57.91,143600.0
2005-05-13 12:00:00,57.9,58.3,57.85,58.23,188200.0,57.9,58.3,57.85,58.23,188200.0
2005-05-13 12:30:00,58.23,58.23,57.96,57.98,149800.0,58.23,58.23,57.96,57.98,149800.0
2005-05-13 13:00:00,58.0,58.04,57.94,57.98,78100.0,58.0,58.04,57.94,57.98,78100.0
2005-05-13 13:30:00,57.99,58.14,57.84,58.05,180700.0,57.99,58.14,57.84,58.05,180700.0
2005-05-13 14:00:00,58.05,58.15,57.85,58.07,113100.0,58.05,58.15,57.85,58.07,113100.0
2005-05-13 14:30:00,58.05,58.06,57.41,57.7,348800.0,58.05,58.06,57.41,57.7,348800.0
2005-05-13 15:00:00,57.68,58.05,57.6,57.95,148900.0,57.68,58.05,57.6,57.95,148900.0
2005-05-13 15:30:00,57.93,58.06,57.82,58.06,200000.0,57.93,58.06,57.82,58.06,200000.0
2005-05-16 09:30:00,58.98,59.37,58.68,59.3,430700.0,58.98,59.37,58.68,59.3,430700.0
2005-05-16 10:00:00,59.29,59.4,58.82,58.91,221700.0,59.29,59.4,58.82,58.91,221700.0
2005-05-16 10:30:00,58.89,59.21,58.73,59.19,189800.0,58.89,59.21,58.73,59.19,189800.0
2005-05-16 11:00:00,59.19,59.26,58.99,59.12,202300.0,59.19,59.26,58.99,59.12,202300.0
2005-05-16 11:30:00,59.13,59.21,59.05,59.1,79000.0,59.13,59.21,59.05,59.1,79000.0
2005-05-16 12:00:00,59.1,59.34,59.06,59.15,161800.0,59.1,59.34,59.06,59.15,161800.0
2005-05-16 12:30:00,59.15,59.54,59.15,59.43,208200.0,59.15,59.54,59.15,59.43,208200.0
2005-05-16 13:00:00,59.43,59.61,59.3,59.57,156600.0,59.43,59.61,59.3,59.57,156600.0
2005-05-16 13:30:00,59.57,59.65,59.44,59.59,150900.0,59.57,59.65,59.44,59.59,150900.0
2005-05-16 14:00:00,59.59,59.62,59.33,59.51,139900.0,59.59,59.62,59.33,59.51,139900.0
2005-05-16 14:30:00,59.5,59.8,59.41,59.68,218900.0,59.5,59.8,59.41,59.68,218900.0
2005-05-16 15:00:00,59.67,60.01,59.61,59.96,190500.0,59.67,60.01,59.61,59.96,190500.0
2005-05-16 15:30:00,59.96,60.05,59.82,59.92,330900.0,59.96,60.05,59.82,59.92,330900.0
2005-05-17 09:30:00,59.56,59.74,59.23,59.47,250000.0,59.56,59.74,59.23,59.47,250000.0
2005-05-17 10:00:00,59.47,59.57,58.82,58.88,307900.0,59.47,59.57,58.82,58.88,307900.0
2005-05-17 10:30:00,58.87,58.87,58.66,58.73,168100.0,58.87,58.87,58.66,58.73,168100.0
2005-05-17 11:00:00,58.74,58.96,58.65,58.79,195600.0,58.74,58.96,58.65,58.79,195600.0
2005-05-17 11:30:00,58.78,58.98,58.74,58.81,118300.0,58.78,58.98,58.74,58.81,118300.0
2005-05-17 12:00:00,58.81,58.89,58.79,58.84,67900.0,58.81,58.89,58.79,58.84,67900.0
2005-05-17 12:30:00,58.83,58.9,58.71,58.73,81900.0,58.83,58.9,58.71,58.73,81900.0
2005-05-17 13:00:00,58.73,58.91,58.7,58.84,142700.0,58.73,58.91,58.7,58.84,142700.0
2005-05-17 13:30:00,58.85,59.13,58.83,59.1,115300.0,58.85,59.13,58.83,59.1,115300.0
2005-05-17 14:00:00,59.12,59.23,59.01,59.17,74700.0,59.12,59.23,59.01,59.17,74700.0
2005-05-17 14:30:00,59.17,59.7,59.17,59.61,229400.0,59.17,59.7,59.17,59.61,229400.0
2005-05-17 15:00:00,59.63,59.63,59.46,59.52,89700.0,59.63,59.63,59.46,59.52,89700.0
2005-05-17 15:30:00,59.52,59.75,59.51,59.75,211300.0,59.52,59.75,59.51,59.75,211300.0
2005-05-18 09:30:00,59.88,59.96,59.52,59.64,285600.0,59.88,59.96,59.52,59.64,285600.0
2005-05-18 10:00:00,59.64,59.99,59.45,59.91,219800.0,59.64,59.99,59.45,59.91,219800.0
2005-05-18 10:30:00,59.9,60.0,59.78,59.82,190000.0,59.9,60.0,59.78,59.82,190000.0
2005-05-18 11:00:00,59.84,59.88,59.75,59.77,119100.0,59.84,59.88,59.75,59.77,119100.0
2005-05-18 11:30:00,59.77,60.06,59.75,59.99,187400.0,59.77,60.06,59.75,59.99,187400.0
2005-05-18 12:00:00,60.0,60.37,59.99,60.29,156800.0,60.0,60.37,59.99,60.29,156800.0
2005-05-18 12:30:00,60.31,60.89,60.24,60.87,236300.0,60.31,60.89,60.24,60.87,236300.0
2005-05-18 13:00:00,60.87,61.3,60.87,61.3,414300.0,60.87,61.3,60.87,61.3,414300.0
2005-05-18 13:30:00,61.3,61.39,61.1,61.18,212800.0,61.3,61.39,61.1,61.18,212800.0
2005-05-18 14:00:00,61.18,61.24,61.07,61.14,138300.0,61.18,61.24,61.07,61.14,138300.0
2005-05-18 14:30:00,61.14,61.21,61.03,61.03,272000.0,61.14,61.21,61.03,61.03,272000.0
2005-05-18 15:00:00,61.04,61.2,61.03,61.05,285500.0,61.04,61.2,61.03,61.05,285500.0
2005-05-18 15:30:00,61.05,61.2,60.86,61.07,370500.0,61.05,61.2,60.86,61.07,370500.0
2005-05-19 09:30:00,61.21,61.74,61.06,61.7,258400.0,61.21,61.74,61.06,61.7,258400.0
2005-05-19 10:00:00,61.69,61.81,61.3,61.36,234900.0,61.69,61.81,61.3,61.36,234900.0
2005-05-19 10:30:00,61.38,61.63,61.1,61.56,217300.0,61.38,61.63,61.1,61.56,217300.0
2005-05-19 11:00:00,61.57,61.76,61.45,61.57,139700.0,61.57,61.76,61.45,61.57,139700.0
2005-05-19 11:30:00,61.57,61.7,61.54,61.68,77600.0,61.57,61.7,61.54,61.68,77600.0
2005-05-19 12:00:00,61.67,61.77,61.55,61.74,104300.0,61.67,61.77,61.55,61.74,104300.0
2005-05-19 12:30:00,61.73,61.78,61.62,61.72,68000.0,61.73,61.78,61.62,61.72,68000.0
2005-05-19 13:00:00,61.72,61.78,61.67,61.72,52200.0,61.72,61.78,61.67,61.72,52200.0
2005-05-19 13:30:00,61.74,61.8,61.71,61.77,95600.0,61.74,61.8,61.71,61.77,95600.0
2005-05-19 14:00:00,61.79,62.02,61.77,61.99,193900.0,61.79,62.02,61.77,61.99,193900.0
2005-05-19 14:30:00,62.0,62.05,61.79,61.91,143700.0,62.0,62.05,61.79,61.91,143700.0
2005-05-19 15:00:00,61.91,62.03,61.84,61.93,194000.0,61.91,62.03,61.84,61.93,194000.0
2005-05-19 15:30:00,61.93,62.12,61.91,62.12,212500.0,61.93,62.12,61.91,62.12,212500.0
2005-05-20 09:30:00,61.9,62.21,61.82,62.2,310500.0,61.9,62.21,61.82,62.2,310500.0
2005-05-20 10:00:00,62.19,62.48,62.13,62.3,236700.0,62.19,62.48,62.13,62.3,236700.0
2005-05-20 10:30:00,62.3,62.34,62.04,62.27,205000.0,62.3,62.34,62.04,62.27,205000.0
2005-05-20 11:00:00,62.27,62.28,61.9,61.95,267900.0,62.27,62.28,61.9,61.95,267900.0
2005-05-20 11:30:00,61.97,62.0,61.84,61.9,131500.0,61.97,62.0,61.84,61.9,131500.0
2005-05-20 12:00:00,61.9,61.91,61.83,61.89,78000.0,61.9,61.91,61.83,61.89,78000.0
2005-05-20 12:30:00,61.89,61.95,61.67,61.9,138300.0,61.89,61.95,61.67,61.9,138300.0
2005-05-20 13:00:00,61.9,62.08,61.76,61.91,128600.0,61.9,62.08,61.76,61.91,128600.0
2005-05-20 13:30:00,61.9,62.2,61.85,62.1,88600.0,61.9,62.2,61.85,62.1,88600.0
2005-05-20 14:00:00,62.11,62.33,61.98,62.22,111400.0,62.11,62.33,61.98,62.22,111400.0
2005-05-20 14:30:00,62.23,62.29,62.16,62.25,77100.0,62.23,62.29,62.16,62.25,77100.0
2005-05-20 15:00:00,62.27,62.27,62.04,62.14,176400.0,62.27,62.27,62.04,62.14,176400.0
2005-05-20 15:30:00,62.14,62.31,62.09,62.22,241500.0,62.14,62.31,62.09,62.22,241500.0
2005-05-23 09:30:00,61.97,62.48,61.87,62.33,217700.0,61.97,62.48,61.87,62.33,217700.0
2005-05-23 10:00:00,62.32,62.36,62.2,62.36,68200.0,62.32,62.36,62.2,62.36,68200.0
2005-05-23 10:30:00,62.36,62.66,62.36,62.59,220600.0,62.36,62.66,62.36,62.59,220600.0
2005-05-23 11:00:00,62.61,62.88,62.52,62.84,178200.0,62.61,62.88,62.52,62.84,178200.0
2005-05-23 11:30:00,62.89,63.23,62.86,63.2,248100.0,62.89,63.23,62.86,63.2,248100.0
2005-05-23 12:00:00,63.21,63.21,62.9,63.05,103600.0,63.21,63.21,62.9,63.05,103600.0
2005-05-23 12:30:00,63.05,63.25,62.69,62.75,226000.0,63.05,63.25,62.69,62.75,226000.0
2005-05-23 13:00:00,62.75,62.83,62.66,62.76,194500.0,62.75,62.83,62.66,62.76,194500.0
2005-05-23 13:30:00,62.74,62.81,62.68,62.69,69600.0,62.74,62.81,62.68,62.69,69600.0
2005-05-23 14:00:00,62.69,62.87,62.59,62.82,220400.0,62.69,62.87,62.59,62.82,220400.0
2005-05-23 14:30:00,62.87,62.96,62.75,62.92,192800.0,62.87,62.96,62.75,62.92,192800.0
2005-05-23 15:00:00,62.89,62.99,62.73,62.8,212400.0,62.89,62.99,62.73,62.8,212400.0
2005-05-23 15:30:00,62.8,62.95,62.64,62.79,330300.0,62.8,62.95,62.64,62.79,330300.0
2005-05-24 09:30:00,31.54,31.61,31.31,31.46,528900.0,31.54,31.61,31.31,31.46,528900.0
2005-05-24 10:00:00,31.45,31.46,31.35,31.38,269600.0,31.45,31.46,31.35,31.38,269600.0
2005-05-24 10:30:00,31.39,31.42,31.27,31.35,238100.0,31.39,31.42,31.27,31.35,238100.0
2005-05-24 11:00:00,31.35,31.52,31.29,31.45,248700.0,31.35,31.52,31.29,31.45,248700.0
2005-05-24 11:30:00,31.46,31.56,31.45,31.53,208400.0,31.46,31.56,31.45,31.53,208400.0
2005-05-24 12:00:00,31.53,31.81,31.53,31.77,418400.0,31.53,31.81,31.53,31.77,418400.0
2005-05-24 12:30:00,31.78,31.98,31.75,31.96,349500.0,31.78,31.98,31.75,31.96,349500.0
2005-05-24 13:00:00,31.96,32.05,31.94,32.04,364800.0,31.96,32.05,31.94,32.04,364800.0
2005-05-24 13:30:00,32.05,32.08,31.98,31.99,327200.0,32.05,32.08,31.98,31.99,327200.0
2005-05-24 14:00:00,31.98,32.13,31.9,32.03,584600.0,31.98,32.13,31.9,32.03,584600.0
2005-05-24 14:30:00,32.04,32.08,32.0,32.04,656200.0,32.04,32.08,32.0,32.04,656200.0
2005-05-24 15:00:00,32.03,32.41,32.02,32.38,741500.0,32.03,32.41,32.02,32.38,741500.0
2005-05-24 15:30:00,32.39,32.5,32.25,32.43,1109800.0,32.39,32.5,32.25,32.43,1109800.0
2005-05-25 09:30:00,32.25,32.51,32.21,32.46,1140200.0,32.25,32.51,32.21,32.46,1140200.0
2005-05-25 10:00:00,32.46,32.55,32.43,32.48,513800.0,32.46,32.55,32.43,32.48,513800.0
2005-05-25 10:30:00,32.48,32.51,32.36,32.47,556200.0,32.48,32.51,32.36,32.47,556200.0
2005-05-25 11:00:00,32.45,32.5,32.39,32.48,417500.0,32.45,32.5,32.39,32.48,417500.0
2005-05-25 11:30:00,32.48,32.5,32.39,32.46,316900.0,32.48,32.5,32.39,32.46,316900.0
2005-05-25 12:00:00,32.45,32.49,32.34,32.46,203900.0,32.45,32.49,32.34,32.46,203900.0
2005-05-25 12:30:00,32.46,32.47,32.44,32.45,117300.0,32.46,32.47,32.44,32.45,117300.0
2005-05-25 13:00:00,32.46,32.51,32.45,32.46,352100.0,32.46,32.51,32.45,32.46,352100.0
2005-05-25 13:30:00,32.45,32.49,32.44,32.46,250100.0,32.45,32.49,32.44,32.46,250100.0
2005-05-25 14:00:00,32.46,32.55,32.46,32.51,309500.0,32.46,32.55,32.46,32.51,309500.0
2005-05-25 14:30:00,32.51,32.56,32.48,32.52,324500.0,32.51,32.56,32.48,32.52,324500.0
2005-05-25 15:00:00,32.51,32.73,32.5,32.66,503600.0,32.51,32.73,32.5,32.66,503600.0
2005-05-25 15:30:00,32.66,32.8,32.65,32.76,993900.0,32.66,32.8,32.65,32.76,993900.0
2005-05-26 09:30:00,32.99,33.07,32.68,32.73,985800.0,32.99,33.07,32.68,32.73,985800.0
2005-05-26 10:00:00,32.72,32.78,32.43,32.47,840500.0,32.72,32.78,32.43,32.47,840500.0
2005-05-26 10:30:00,32.46,32.57,32.42,32.52,589700.0,32.46,32.57,32.42,32.52,589700.0
2005-05-26 11:00:00,32.51,32.54,32.3,32.36,591800.0,32.51,32.54,32.3,32.36,591800.0
2005-05-26 11:30:00,32.37,32.78,32.35,32.74,708800.0,32.37,32.78,32.35,32.74,708800.0
2005-05-26 12:00:00,32.73,32.78,32.62,32.75,428600.0,32.73,32.78,32.62,32.75,428600.0
2005-05-26 12:30:00,32.75,33.0,32.71,32.94,429300.0,32.75,33.0,32.71,32.94,429300.0
2005-05-26 13:00:00,32.94,33.0,32.86,32.92,316400.0,32.94,33.0,32.86,32.92,316400.0
2005-05-26 13:30:00,32.92,32.98,32.89,32.98,327400.0,32.92,32.98,32.89,32.98,327400.0
2005-05-26 14:00:00,32.98,33.06,32.95,33.05,348600.0,32.98,33.06,32.95,33.05,348600.0
2005-05-26 14:30:00,33.04,33.05,32.9,32.95,364500.0,33.04,33.05,32.9,32.95,364500.0
2005-05-26 15:00:00,32.96,33.08,32.95,33.06,409900.0,32.96,33.08,32.95,33.06,409900.0
2005-05-26 15:30:00,33.05,33.18,33.05,33.09,683000.0,33.05,33.18,33.05,33.09,683000.0
2005-05-27 09:30:00,32.97,33.32,32.89,33.14,546800.0,32.97,33.32,32.89,33.14,546800.0
2005-05-27 10:00:00,33.14,33.23,33.12,33.18,357700.0,33.14,33.23,33.12,33.18,357700.0
2005-05-27 10:30:00,33.18,33.18,32.95,32.95,277900.0,33.18,33.18,32.95,32.95,277900.0
2005-05-27 11:00:00,32.94,33.03,32.94,33.0,304000.0,32.94,33.03,32.94,33.0,304000.0
2005-05-27 11:30:00,33.01,33.14,32.98,33.14,255000.0,33.01,33.14,32.98,33.14,255000.0
2005-05-27 12:00:00,33.13,33.16,33.03,33.04,114700.0,33.13,33.16,33.03,33.04,114700.0
2005-05-27 12:30:00,33.03,33.05,32.99,33.05,70700.0,33.03,33.05,32.99,33.05,70700.0
2005-05-27 13:00:00,33.06,33.11,33.05,33.1,152300.0,33.06,33.11,33.05,33.1,152300.0
2005-05-27 13:30:00,33.1,33.16,33.09,33.15,257100.0,33.1,33.16,33.09,33.15,257100.0
2005-05-27 14:00:00,33.15,33.15,33.07,33.14,127600.0,33.15,33.15,33.07,33.14,127600.0
2005-05-27 14:30:00,33.14,33.17,33.13,33.16,241800.0,33.14,33.17,33.13,33.16,241800.0
2005-05-27 15:00:00,33.17,33.19,33.09,33.11,215600.0,33.17,33.19,33.09,33.11,215600.0
2005-05-27 15:30:00,33.11,33.17,33.08,33.16,426000.0,33.11,33.17,33.08,33.16,426000.0
2005-05-31 09:30:00,33.08,33.14,32.79,32.86,546600.0,33.08,33.14,32.79,32.86,546600.0
2005-05-31 10:00:00,32.88,33.04,32.81,33.02,258800.0,32.88,33.04,32.81,33.02,258800.0
2005-05-31 10:30:00,33.02,33.11,32.92,32.92,207600.0,33.02,33.11,32.92,32.92,207600.0
2005-05-31 11:00:00,32.92,32.99,32.83,32.91,327100.0,32.92,32.99,32.83,32.91,327100.0
2005-05-31 11:30:00,32.91,32.94,32.83,32.88,157600.0,32.91,32.94,32.83,32.88,157600.0
2005-05-31 12:00:00,32.89,32.95,32.84,32.93,134300.0,32.89,32.95,32.84,32.93,134300.0
2005-05-31 12:30:00,32.93,32.98,32.91,32.96,112000.0,32.93,32.98,32.91,32.96,112000.0
2005-05-31 13:00:00,32.97,33.0,32.92,32.95,165000.0,32.97,33.0,32.92,32.95,165000.0
2005-05-31 13:30:00,32.96,33.03,32.94,33.02,212900.0,32.96,33.03,32.94,33.02,212900.0
2005-05-31 14:00:00,33.03,33.1,33.02,33.1,248400.0,33.03,33.1,33.02,33.1,248400.0
2005-05-31 14:30:00,33.09,33.17,33.08,33.16,297000.0,33.09,33.17,33.08,33.16,297000.0
2005-05-31 15:00:00,33.16,33.19,33.08,33.1,255100.0,33.16,33.19,33.08,33.1,255100.0
2005-05-31 15:30:00,33.09,33.12,33.02,33.07,333000.0,33.09,33.12,33.02,33.07,333000.0
2005-06-01 09:30:00,33.0,33.2,32.93,33.0,276500.0,33.0,33.2,32.93,33.0,276500.0
2005-06-01 10:00:00,33.0,33.33,33.0,33.25,479900.0,33.0,33.33,33.0,33.25,479900.0
2005-06-01 10:30:00,33.25,33.31,33.17,33.26,311500.0,33.25,33.31,33.17,33.26,311500.0
2005-06-01 11:00:00,33.25,33.34,33.25,33.32,360800.0,33.25,33.34,33.25,33.32,360800.0
2005-06-01 11:30:00,33.32,33.33,33.24,33.32,265300.0,33.32,33.33,33.24,33.32,265300.0
2005-06-01 12:00:00,33.31,33.38,33.26,33.37,215300.0,33.31,33.38,33.26,33.37,215300.0
2005-06-01 12:30:00,33.38,33.44,33.37,33.4,204000.0,33.38,33.44,33.37,33.4,204000.0
2005-06-01 13:00:00,33.41,33.43,33.23,33.3,232900.0,33.41,33.43,33.23,33.3,232900.0
2005-06-01 13:30:00,33.29,33.35,33.2,33.27,202600.0,33.29,33.35,33.2,33.27,202600.0
2005-06-01 14:00:00,33.26,33.3,33.03,33.04,234800.0,33.26,33.3,33.03,33.04,234800.0
2005-06-01 14:30:00,33.04,33.1,32.9,33.01,939900.0,33.04,33.1,32.9,33.01,939900.0
2005-06-01 15:00:00,33.02,33.08,32.95,33.01,278800.0,33.02,33.08,32.95,33.01,278800.0
2005-06-01 15:30:00,33.02,33.29,33.01,33.18,281000.0,33.02,33.29,33.01,33.18,281000.0
2005-06-02 09:30:00,33.25,33.31,32.96,33.12,423600.0,33.25,33.31,32.96,33.12,423600.0
2005-06-02 10:00:00,33.12,33.17,32.88,32.92,266900.0,33.12,33.17,32.88,32.92,266900.0
2005-06-02 10:30:00,32.92,33.12,32.89,33.01,348800.0,32.92,33.12,32.89,33.01,348800.0
2005-06-02 11:00:00,33.02,33.06,32.95,33.03,244000.0,33.02,33.06,32.95,33.03,244000.0
2005-06-02 11:30:00,33.04,33.05,32.98,32.99,126500.0,33.04,33.05,32.98,32.99,126500.0
2005-06-02 12:00:00,33.0,33.04,32.98,32.99,440900.0,33.0,33.04,32.98,32.99,440900.0
2005-06-02 12:30:00,33.0,33.04,32.98,32.99,110400.0,33.0,33.04,32.98,32.99,110400.0
2005-06-02 13:00:00,33.0,33.02,32.96,32.98,220300.0,33.0,33.02,32.96,32.98,220300.0
2005-06-02 13:30:00,32.99,33.06,32.97,33.03,159200.0,32.99,33.06,32.97,33.03,159200.0
2005-06-02 14:00:00,33.02,33.06,32.99,33.0,193600.0,33.02,33.06,32.99,33.0,193600.0
2005-06-02 14:30:00,33.0,33.05,32.98,33.01,239100.0,33.0,33.05,32.98,33.01,239100.0
2005-06-02 15:00:00,33.01,33.02,32.94,32.97,316800.0,33.01,33.02,32.94,32.97,316800.0
2005-06-02 15:30:00,32.97,33.12,32.96,33.12,554400.0,32.97,33.12,32.96,33.12,554400.0
2005-06-03 09:30:00,32.89,33.0,32.63,32.75,372400.0,32.89,33.0,32.63,32.75,372400.0
2005-06-03 10:00:00,32.75,32.76,32.53,32.66,228000.0,32.75,32.76,32.53,32.66,228000.0
2005-06-03 10:30:00,32.66,32.72,32.63,32.67,220000.0,32.66,32.72,32.63,32.67,220000.0
2005-06-03 11:00:00,32.67,32.75,32.65,32.7,292100.0,32.67,32.75,32.65,32.7,292100.0
2005-06-03 11:30:00,32.69,32.73,32.56,32.56,195500.0,32.69,32.73,32.56,32.56,195500.0
2005-06-03 12:00:00,32.55,32.6,32.39,32.49,286400.0,32.55,32.6,32.39,32.49,286400.0
2005-06-03 12:30:00,32.49,32.5,32.4,32.45,128300.0,32.49,32.5,32.4,32.45,128300.0
2005-06-03 13:00:00,32.45,32.51,32.4,32.46,106600.0,32.45,32.51,32.4,32.46,106600.0
2005-06-03 13:30:00,32.48,32.57,32.48,32.52,104600.0,32.48,32.57,32.48,32.52,104600.0
2005-06-03 14:00:00,32.51,32.59,32.41,32.53,191500.0,32.51,32.59,32.41,32.53,191500.0
2005-06-03 14:30:00,32.53,32.56,32.44,32.5,143900.0,32.53,32.56,32.44,32.5,143900.0
2005-06-03 15:00:00,32.49,32.53,32.43,32.49,230100.0,32.49,32.53,32.43,32.49,230100.0
2005-06-03 15:30:00,32.48,32.54,32.48,32.54,312800.0,32.48,32.54,32.48,32.54,312800.0
2005-06-06 09:30:00,32.49,32.65,32.32,32.32,304700.0,32.49,32.65,32.32,32.32,304700.0
2005-06-06 10:00:00,32.32,32.4,32.21,32.39,288900.0,32.32,32.4,32.21,32.39,288900.0
2005-06-06 10:30:00,32.4,32.41,32.32,32.36,190200.0,32.4,32.41,32.32,32.36,190200.0
2005-06-06 11:00:00,32.35,32.51,32.33,32.5,207100.0,32.35,32.51,32.33,32.5,207100.0
2005-06-06 11:30:00,32.51,32.51,32.39,32.44,89400.0,32.51,32.51,32.39,32.44,89400.0
2005-06-06 12:00:00,32.44,32.66,32.44,32.65,131100.0,32.44,32.66,32.44,32.65,131100.0
2005-06-06 12:30:00,32.65,32.66,32.6,32.61,872700.0,32.65,32.66,32.6,32.61,872700.0
2005-06-06 13:00:00,32.61,32.67,32.6,32.61,118400.0,32.61,32.67,32.6,32.61,118400.0
2005-06-06 13:30:00,32.61,32.7,32.54,32.67,191500.0,32.61,32.7,32.54,32.67,191500.0
2005-06-06 14:00:00,32.67,32.72,32.57,32.59,262300.0,32.67,32.72,32.57,32.59,262300.0
2005-06-06 14:30:00,32.59,32.59,32.51,32.55,189000.0,32.59,32.59,32.51,32.55,189000.0
2005-06-06 15:00:00,32.55,32.56,32.42,32.42,240300.0,32.55,32.56,32.42,32.42,240300.0
2005-06-06 15:30:00,32.42,32.5,32.42,32.46,332300.0,32.42,32.5,32.42,32.46,332300.0
2005-06-07 09:30:00,32.44,32.86,32.44,32.74,322300.0,32.44,32.86,32.44,32.74,322300.0
2005-06-07 10:00:00,32.74,32.92,32.7,32.89,257400.0,32.74,32.92,32.7,32.89,257400.0
2005-06-07 10:30:00,32.89,32.9,32.84,32.84,147900.0,32.89,32.9,32.84,32.84,147900.0
2005-06-07 11:00:00,32.84,32.85,32.66,32.73,94100.0,32.84,32.85,32.66,32.73,94100.0
2005-06-07 11:30:00,32.74,32.78,32.7,32.7,136500.0,32.74,32.78,32.7,32.7,136500.0
2005-06-07 12:00:00,32.72,32.72,32.58,32.6,83200.0,32.72,32.72,32.58,32.6,83200.0
2005-06-07 12:30:00,32.6,32.72,32.6,32.67,86500.0,32.6,32.72,32.6,32.67,86500.0
2005-06-07 13:00:00,32.67,32.7,32.5,32.5,107200.0,32.67,32.7,32.5,32.5,107200.0
2005-06-07 13:30:00,32.51,32.51,32.36,32.45,334300.0,32.51,32.51,32.36,32.45,334300.0
2005-06-07 14:00:00,32.46,32.48,32.11,32.17,411000.0,32.46,32.48,32.11,32.17,411000.0
2005-06-07 14:30:00,32.18,32.43,32.17,32.35,177300.0,32.18,32.43,32.17,32.35,177300.0
2005-06-07 15:00:00,32.34,32.37,32.12,32.27,389900.0,32.34,32.37,32.12,32.27,389900.0
2005-06-07 15:30:00,32.26,32.3,32.15,32.27,600500.0,32.26,32.3,32.15,32.27,600500.0
2005-06-08 09:30:00,32.43,32.67,32.43,32.59,409200.0,32.43,32.67,32.43,32.59,409200.0
2005-06-08 10:00:00,32.6,32.61,32.42,32.43,191000.0,32.6,32.61,32.42,32.43,191000.0
2005-06-08 10:30:00,32.43,32.5,32.26,32.46,257100.0,32.43,32.5,32.26,32.46,257100.0
2005-06-08 11:00:00,32.46,32.47,32.24,32.26,116100.0,32.46,32.47,32.24,32.26,116100.0
2005-06-08 11:30:00,32.27,32.48,32.26,32.44,131900.0,32.27,32.48,32.26,32.44,131900.0
2005-06-08 12:00:00,32.45,32.53,32.42,32.42,126600.0,32.45,32.53,32.42,32.42,126600.0
2005-06-08 12:30:00,32.43,32.44,32.39,32.42,89100.0,32.43,32.44,32.39,32.42,89100.0
2005-06-08 13:00:00,32.41,32.41,32.29,32.31,201400.0,32.41,32.41,32.29,32.31,201400.0
2005-06-08 13:30:00,32.3,32.32,32.25,32.31,199800.0,32.3,32.32,32.25,32.31,199800.0
2005-06-08 14:00:00,32.31,32.4,32.2,32.3,364500.0,32.31,32.4,32.2,32.3,364500.0
2005-06-08 14:30:00,32.3,32.31,32.21,32.22,298300.0,32.3,32.31,32.21,32.22,298300.0
2005-06-08 15:00:00,32.23,32.31,32.22,32.25,326500.0,32.23,32.31,32.22,32.25,326500.0
2005-06-08 15:30:00,32.25,32.31,32.25,32.25,500500.0,32.25,32.31,32.25,32.25,500500.0
2005-06-09 09:30:00,32.26,32.48,32.09,32.17,444300.0,32.26,32.48,32.09,32.17,444300.0
2005-06-09 10:00:00,32.17,32.3,32.09,32.26,339400.0,32.17,32.3,32.09,32.26,339400.0
2005-06-09 10:30:00,32.25,32.33,32.22,32.25,226300.0,32.25,32.33,32.22,32.25,226300.0
2005-06-09 11:00:00,32.26,32.45,32.26,32.32,309500.0,32.26,32.45,32.26,32.32,309500.0
2005-06-09 11:30:00,32.33,32.55,32.33,32.45,192400.0,32.33,32.55,32.33,32.45,192400.0
2005-06-09 12:00:00,32.46,32.75,32.45,32.7,244300.0,32.46,32.75,32.45,32.7,244300.0
2005-06-09 12:30:00,32.7,32.71,32.67,32.7,151300.0,32.7,32.71,32.67,32.7,151300.0
2005-06-09 13:00:00,32.7,32.7,32.53,32.59,171100.0,32.7,32.7,32.53,32.59,171100.0
2005-06-09 13:30:00,32.6,32.62,32.46,32.5,159400.0,32.6,32.62,32.46,32.5,159400.0
2005-06-09 14:00:00,32.49,32.53,32.35,32.35,157700.0,32.49,32.53,32.35,32.35,157700.0
2005-06-09 14:30:00,32.36,32.49,32.3,32.4,257600.0,32.36,32.49,32.3,32.4,257600.0
2005-06-09 15:00:00,32.41,32.48,32.36,32.36,168800.0,32.41,32.48,32.36,32.36,168800.0
2005-06-09 15:30:00,32.37,32.51,32.36,32.46,295500.0,32.37,32.51,32.36,32.46,295500.0
2005-06-10 09:30:00,32.68,32.69,32.26,32.28,327500.0,32.68,32.69,32.26,32.28,327500.0
2005-06-10 10:00:00,32.28,32.75,31.92,32.01,504600.0,32.28,32.75,31.92,32.01,504600.0
2005-06-10 10:30:00,32.01,32.75,31.55,31.58,741000.0,32.01,32.75,31.55,31.58,741000.0
2005-06-10 11:00:00,31.58,31.71,31.54,31.6,1252000.0,31.58,31.71,31.54,31.6,1252000.0
2005-06-10 11:30:00,31.6,31.65,31.24,31.25,1004400.0,31.6,31.65,31.24,31.25,1004400.0
2005-06-10 12:00:00,31.25,31.28,30.67,30.67,1380200.0,31.25,31.28,30.67,30.67,1380200.0
2005-06-10 12:30:00,30.67,30.67,30.02,30.12,1842800.0,30.67,30.67,30.02,30.12,1842800.0
2005-06-10 13:00:00,30.12,30.46,29.96,29.97,1849300.0,30.12,30.46,29.96,29.97,1849300.0
2005-06-10 13:30:00,29.96,30.79,29.9,30.64,2033000.0,29.96,30.79,29.9,30.64,2033000.0
2005-06-10 14:00:00,30.65,30.97,30.46,30.9,2335300.0,30.65,30.97,30.46,30.9,2335300.0
2005-06-10 14:30:00,30.89,30.95,30.7,30.92,1169500.0,30.89,30.95,30.7,30.92,1169500.0
2005-06-10 15:00:00,30.91,31.15,30.81,31.1,1820300.0,30.91,31.15,30.81,31.1,1820300.0
2005-06-10 15:30:00,31.1,31.28,31.04,31.14,1811000.0,31.1,31.28,31.04,31.14,1811000.0
2005-06-13 09:30:00,31.07,31.29,30.76,30.86,1104900.0,31.07,31.29,30.76,30.86,1104900.0
2005-06-13 10:00:00,30.88,31.11,30.8,31.04,483800.0,30.88,31.11,30.8,31.04,483800.0
2005-06-13 10:30:00,31.06,31.5,31.03,31.33,461100.0,31.06,31.5,31.03,31.33,461100.0
2005-06-13 11:00:00,31.33,31.66,31.33,31.65,430400.0,31.33,31.66,31.33,31.65,430400.0
2005-06-13 11:30:00,31.65,31.67,31.45,31.46,399000.0,31.65,31.67,31.45,31.46,399000.0
2005-06-13 12:00:00,31.46,31.57,31.41,31.52,230200.0,31.46,31.57,31.41,31.52,230200.0
2005-06-13 12:30:00,31.52,31.68,31.49,31.67,283800.0,31.52,31.68,31.49,31.67,283800.0
2005-06-13 13:00:00,31.67,31.72,31.63,31.66,296100.0,31.67,31.72,31.63,31.66,296100.0
2005-06-13 13:30:00,31.66,31.68,31.5,31.62,265600.0,31.66,31.68,31.5,31.62,265600.0
2005-06-13 14:00:00,31.62,31.66,31.55,31.58,244500.0,31.62,31.66,31.55,31.58,244500.0
2005-06-13 14:30:00,31.57,31.92,31.5,31.87,653300.0,31.57,31.92,31.5,31.87,653300.0
2005-06-13 15:00:00,31.88,31.88,31.44,31.65,645600.0,31.88,31.88,31.44,31.65,645600.0
2005-06-13 15:30:00,31.65,31.77,31.5,31.65,575800.0,31.65,31.77,31.5,31.65,575800.0
2005-06-14 09:30:00,31.69,31.84,31.63,31.83,338300.0,31.69,31.84,31.63,31.83,338300.0
2005-06-14 10:00:00,31.83,31.98,31.78,31.79,353700.0,31.83,31.98,31.78,31.79,353700.0
2005-06-14 10:30:00,31.78,31.96,31.72,31.74,219300.0,31.78,31.96,31.72,31.74,219300.0
2005-06-14 11:00:00,31.74,31.81,31.72,31.77,102100.0,31.74,31.81,31.72,31.77,102100.0
2005-06-14 11:30:00,31.78,31.79,31.74,31.78,83900.0,31.78,31.79,31.74,31.78,83900.0
2005-06-14 12:00:00,31.79,31.91,31.78,31.88,173600.0,31.79,31.91,31.78,31.88,173600.0
2005-06-14 12:30:00,31.88,31.96,31.86,31.92,110300.0,31.88,31.96,31.86,31.92,110300.0
2005-06-14 13:00:00,31.92,31.92,31.7,31.72,179500.0,31.92,31.92,31.7,31.72,179500.0
2005-06-14 13:30:00,31.72,31.98,31.72,31.96,195500.0,31.72,31.98,31.72,31.96,195500.0
2005-06-14 14:00:00,31.97,32.0,31.8,31.81,139400.0,31.97,32.0,31.8,31.81,139400.0
2005-06-14 14:30:00,31.81,31.88,31.8,31.84,212100.0,31.81,31.88,31.8,31.84,212100.0
2005-06-14 15:00:00,31.85,31.95,31.83,31.91,262500.0,31.85,31.95,31.83,31.91,262500.0
2005-06-14 15:30:00,31.91,31.98,31.85,31.98,339700.0,31.91,31.98,31.85,31.98,339700.0
2005-06-15 09:30:00,32.19,32.44,31.98,32.16,527600.0,32.19,32.44,31.98,32.16,527600.0
2005-06-15 10:00:00,32.15,32.19,31.96,32.02,261000.0,32.15,32.19,31.96,32.02,261000.0
2005-06-15 10:30:00,32.02,32.02,31.41,31.46,652600.0,32.02,32.02,31.41,31.46,652600.0
2005-06-15 11:00:00,31.47,31.6,31.44,31.59,431900.0,31.47,31.6,31.44,31.59,431900.0
2005-06-15 11:30:00,31.59,31.64,31.47,31.47,313100.0,31.59,31.64,31.47,31.47,313100.0
2005-06-15 12:00:00,31.48,31.63,31.47,31.52,245800.0,31.48,31.63,31.47,31.52,245800.0
2005-06-15 12:30:00,31.51,31.67,31.51,31.57,192200.0,31.51,31.67,31.51,31.57,192200.0
2005-06-15 13:00:00,31.58,31.66,31.55,31.55,145800.0,31.58,31.66,31.55,31.55,145800.0
2005-06-15 13:30:00,31.55,31.64,31.54,31.62,179200.0,31.55,31.64,31.54,31.62,179200.0
2005-06-15 14:00:00,31.61,31.79,31.55,31.75,303400.0,31.61,31.79,31.55,31.75,303400.0
2005-06-15 14:30:00,31.74,31.77,31.67,31.72,210300.0,31.74,31.77,31.67,31.72,210300.0
2005-06-15 15:00:00,31.73,31.77,31.66,31.77,188600.0,31.73,31.77,31.66,31.77,188600.0
2005-06-15 15:30:00,31.77,31.99,31.75,31.99,497700.0,31.77,31.99,31.75,31.99,497700.0
2005-06-16 09:30:00,32.19,32.25,31.86,32.17,396200.0,32.19,32.25,31.86,32.17,396200.0
2005-06-16 10:00:00,32.16,32.26,31.88,31.98,360500.0,32.16,32.26,31.88,31.98,360500.0
2005-06-16 10:30:00,31.98,32.14,31.96,32.11,179700.0,31.98,32.14,31.96,32.11,179700.0
2005-06-16 11:00:00,32.11,32.2,32.06,32.16,286000.0,32.11,32.2,32.06,32.16,286000.0
2005-06-16 11:30:00,32.17,32.17,32.11,32.14,260300.0,32.17,32.17,32.11,32.14,260300.0
2005-06-16 12:00:00,32.14,32.16,32.09,32.14,208500.0,32.14,32.16,32.09,32.14,208500.0
2005-06-16 12:30:00,32.14,32.3,32.13,32.23,246300.0,32.14,32.3,32.13,32.23,246300.0
2005-06-16 13:00:00,32.23,32.24,32.19,32.21,155700.0,32.23,32.24,32.19,32.21,155700.0
2005-06-16 13:30:00,32.21,32.28,32.19,32.2,201700.0,32.21,32.28,32.19,32.2,201700.0
2005-06-16 14:00:00,32.21,32.25,32.11,32.24,482100.0,32.21,32.25,32.11,32.24,482100.0
2005-06-16 14:30:00,32.25,32.32,32.21,32.32,451000.0,32.25,32.32,32.21,32.32,451000.0
2005-06-16 15:00:00,32.32,32.47,32.29,32.45,583000.0,32.32,32.47,32.29,32.45,583000.0
2005-06-16 15:30:00,32.45,32.5,32.27,32.42,898300.0,32.45,32.5,32.27,32.42,898300.0
2005-06-17 09:30:00,31.13,31.25,30.64,30.79,7964000.0,31.13,31.25,30.64,30.79,7964000.0
2005-06-17 10:00:00,30.79,31.16,30.69,30.93,1907200.0,30.79,31.16,30.69,30.93,1907200.0
2005-06-17 10:30:00,30.92,31.98,30.88,30.94,1007900.0,30.92,31.98,30.88,30.94,1007900.0
2005-06-17 11:00:00,30.94,30.98,30.68,30.79,929400.0,30.94,30.98,30.68,30.79,929400.0
2005-06-17 11:30:00,30.8,30.81,30.61,30.74,826500.0,30.8,30.81,30.61,30.74,826500.0
2005-06-17 12:00:00,30.74,31.08,30.63,30.65,711200.0,30.74,31.08,30.63,30.65,711200.0
2005-06-17 12:30:00,30.65,30.89,30.6,30.86,989500.0,30.65,30.89,30.6,30.86,989500.0
2005-06-17 13:00:00,30.86,31.06,30.82,31.0,795200.0,30.86,31.06,30.82,31.0,795200.0
2005-06-17 13:30:00,31.0,31.22,30.99,31.15,573200.0,31.0,31.22,30.99,31.15,573200.0
2005-06-17 14:00:00,31.15,31.15,30.95,31.11,422000.0,31.15,31.15,30.95,31.11,422000.0
2005-06-17 14:30:00,31.1,31.14,31.02,31.11,534500.0,31.1,31.14,31.02,31.11,534500.0
2005-06-17 15:00:00,31.11,31.25,31.1,31.19,747900.0,31.11,31.25,31.1,31.19,747900.0
2005-06-17 15:30:00,31.19,31.34,31.18,31.34,1278000.0,31.19,31.34,31.18,31.34,1278000.0
2005-06-20 09:30:00,31.11,31.59,31.1,31.3,601200.0,31.11,31.59,31.1,31.3,601200.0
2005-06-20 10:00:00,31.31,31.32,31.12,31.24,326400.0,31.31,31.32,31.12,31.24,326400.0
2005-06-20 10:30:00,31.25,31.31,31.18,31.25,279700.0,31.25,31.31,31.18,31.25,279700.0
2005-06-20 11:00:00,31.25,31.29,31.2,31.29,235400.0,31.25,31.29,31.2,31.29,235400.0
2005-06-20 11:30:00,31.29,31.34,31.24,31.28,119600.0,31.29,31.34,31.24,31.28,119600.0
2005-06-20 12:00:00,31.28,31.45,31.28,31.32,257100.0,31.28,31.45,31.28,31.32,257100.0
2005-06-20 12:30:00,31.32,31.38,31.29,31.3,144600.0,31.32,31.38,31.29,31.3,144600.0
2005-06-20 13:00:00,31.29,31.31,31.24,31.3,140400.0,31.29,31.31,31.24,31.3,140400.0
2005-06-20 13:30:00,31.29,31.31,31.25,31.3,145400.0,31.29,31.31,31.25,31.3,145400.0
2005-06-20 14:00:00,31.3,31.35,31.29,31.32,181200.0,31.3,31.35,31.29,31.32,181200.0
2005-06-20 14:30:00,31.31,31.35,31.28,31.33,255900.0,31.31,31.35,31.28,31.33,255900.0
2005-06-20 15:00:00,31.34,31.44,31.32,31.37,385000.0,31.34,31.44,31.32,31.37,385000.0
2005-06-20 15:30:00,31.37,31.38,31.1,31.1,644800.0,31.37,31.38,31.1,31.1,644800.0
2005-06-21 09:30:00,30.91,31.2,30.77,30.77,531900.0,30.91,31.2,30.77,30.77,531900.0
2005-06-21 10:00:00,30.77,30.88,30.74,30.85,380100.0,30.77,30.88,30.74,30.85,380100.0
2005-06-21 10:30:00,30.85,30.95,30.85,30.93,256100.0,30.85,30.95,30.85,30.93,256100.0
2005-06-21 11:00:00,30.93,30.95,30.85,30.86,212200.0,30.93,30.95,30.85,30.86,212200.0
2005-06-21 11:30:00,30.85,30.91,30.79,30.9,303600.0,30.85,30.91,30.79,30.9,303600.0
2005-06-21 12:00:00,30.9,30.91,30.8,30.86,266100.0,30.9,30.91,30.8,30.86,266100.0
2005-06-21 12:30:00,30.88,30.99,30.86,30.97,293400.0,30.88,30.99,30.86,30.97,293400.0
2005-06-21 13:00:00,30.97,30.97,30.77,30.79,204700.0,30.97,30.97,30.77,30.79,204700.0
2005-06-21 13:30:00,30.79,30.88,30.78,30.88,288700.0,30.79,30.88,30.78,30.88,288700.0
2005-06-21 14:00:00,30.86,30.9,30.83,30.86,300700.0,30.86,30.9,30.83,30.86,300700.0
2005-06-21 14:30:00,30.85,30.97,30.83,30.91,359100.0,30.85,30.97,30.83,30.91,359100.0
2005-06-21 15:00:00,30.91,30.93,30.7,30.8,787400.0,30.91,30.93,30.7,30.8,787400.0
2005-06-21 15:30:00,30.8,30.86,30.7,30.79,679100.0,30.8,30.86,30.7,30.79,679100.0
2005-06-22 09:30:00,30.81,30.96,30.73,30.79,541400.0,30.81,30.96,30.73,30.79,541400.0
2005-06-22 10:00:00,30.8,30.82,30.63,30.66,804500.0,30.8,30.82,30.63,30.66,804500.0
2005-06-22 10:30:00,30.67,30.76,30.38,30.44,1554800.0,30.67,30.76,30.38,30.44,1554800.0
2005-06-22 11:00:00,30.46,30.57,30.37,30.41,921500.0,30.46,30.57,30.37,30.41,921500.0
2005-06-22 11:30:00,30.4,30.59,30.34,30.52,834400.0,30.4,30.59,30.34,30.52,834400.0
2005-06-22 12:00:00,30.53,30.54,30.45,30.52,457900.0,30.53,30.54,30.45,30.52,457900.0
2005-06-22 12:30:00,30.52,30.64,30.49,30.63,207100.0,30.52,30.64,30.49,30.63,207100.0
2005-06-22 13:00:00,30.64,30.7,30.55,30.57,262200.0,30.64,30.7,30.55,30.57,262200.0
2005-06-22 13:30:00,30.56,30.65,30.54,30.59,259500.0,30.56,30.65,30.54,30.59,259500.0
2005-06-22 14:00:00,30.59,30.59,30.48,30.52,318200.0,30.59,30.59,30.48,30.52,318200.0
2005-06-22 14:30:00,30.55,30.59,30.49,30.57,215100.0,30.55,30.59,30.49,30.57,215100.0
2005-06-22 15:00:00,30.56,30.62,30.56,30.59,225900.0,30.56,30.62,30.56,30.59,225900.0
2005-06-22 15:30:00,30.58,30.6,30.52,30.56,528700.0,30.58,30.6,30.52,30.56,528700.0
2005-06-23 09:30:00,30.74,30.8,30.37,30.5,640300.0,30.74,30.8,30.37,30.5,640300.0
2005-06-23 10:00:00,30.5,30.54,30.18,30.3,545600.0,30.5,30.54,30.18,30.3,545600.0
2005-06-23 10:30:00,30.3,30.31,30.1,30.26,248500.0,30.3,30.31,30.1,30.26,248500.0
2005-06-23 11:00:00,30.27,30.47,30.23,30.31,316100.0,30.27,30.47,30.23,30.31,316100.0
2005-06-23 11:30:00,30.32,30.49,30.31,30.41,439300.0,30.32,30.49,30.31,30.41,439300.0
2005-06-23 12:00:00,30.41,30.46,30.36,30.39,279000.0,30.41,30.46,30.36,30.39,279000.0
2005-06-23 12:30:00,30.39,30.44,30.33,30.34,232100.0,30.39,30.44,30.33,30.34,232100.0
2005-06-23 13:00:00,30.34,30.43,30.33,30.36,501200.0,30.34,30.43,30.33,30.36,501200.0
2005-06-23 13:30:00,30.36,30.36,30.03,30.1,510700.0,30.36,30.36,30.03,30.1,510700.0
2005-06-23 14:00:00,30.1,30.15,30.0,30.07,377900.0,30.1,30.15,30.0,30.07,377900.0
2005-06-23 14:30:00,30.08,30.1,30.03,30.08,326800.0,30.08,30.1,30.03,30.08,326800.0
2005-06-23 15:00:00,30.08,30.16,30.01,30.04,521600.0,30.08,30.16,30.01,30.04,521600.0
2005-06-23 15:30:00,30.04,30.1,29.9,30.04,656200.0,30.04,30.1,29.9,30.04,656200.0
2005-06-24 09:30:00,29.9,30.07,29.55,29.77,626700.0,29.9,30.07,29.55,29.77,626700.0
2005-06-24 10:00:00,29.77,29.9,29.59,29.6,253900.0,29.77,29.9,29.59,29.6,253900.0
2005-06-24 10:30:00,29.6,29.71,29.54,29.56,232100.0,29.6,29.71,29.54,29.56,232100.0
2005-06-24 11:00:00,29.56,29.72,29.55,29.63,222800.0,29.56,29.72,29.55,29.63,222800.0
2005-06-24 11:30:00,29.63,29.65,29.55,29.59,348200.0,29.63,29.65,29.55,29.59,348200.0
2005-06-24 12:00:00,29.58,29.61,29.57,29.58,269200.0,29.58,29.61,29.57,29.58,269200.0
2005-06-24 12:30:00,29.58,29.64,29.57,29.62,192600.0,29.58,29.64,29.57,29.62,192600.0
2005-06-24 13:00:00,29.62,29.64,29.59,29.61,315300.0,29.62,29.64,29.59,29.61,315300.0
2005-06-24 13:30:00,29.6,29.62,29.43,29.43,268700.0,29.6,29.62,29.43,29.43,268700.0
2005-06-24 14:00:00,29.43,29.56,29.41,29.54,162700.0,29.43,29.56,29.41,29.54,162700.0
2005-06-24 14:30:00,29.54,29.63,29.47,29.5,193200.0,29.54,29.63,29.47,29.5,193200.0
2005-06-24 15:00:00,29.5,29.51,29.42,29.51,270900.0,29.5,29.51,29.42,29.51,270900.0
2005-06-24 15:30:00,29.51,29.53,29.25,29.25,811400.0,29.51,29.53,29.25,29.25,811400.0
2005-06-27 09:30:00,29.33,29.4,28.8,28.8,619300.0,29.33,29.4,28.8,28.8,619300.0
2005-06-27 10:00:00,28.8,29.0,28.79,28.94,812800.0,28.8,29.0,28.79,28.94,812800.0
2005-06-27 10:30:00,28.94,29.01,28.65,28.65,513200.0,28.94,29.01,28.65,28.65,513200.0
2005-06-27 11:00:00,28.65,29.03,28.63,28.98,562400.0,28.65,29.03,28.63,28.98,562400.0
2005-06-27 11:30:00,28.98,29.01,28.89,28.95,307900.0,28.98,29.01,28.89,28.95,307900.0
2005-06-27 12:00:00,28.95,29.0,28.93,28.98,207200.0,28.95,29.0,28.93,28.98,207200.0
2005-06-27 12:30:00,28.97,29.01,28.88,28.93,222700.0,28.97,29.01,28.88,28.93,222700.0
2005-06-27 13:00:00,28.93,28.93,28.85,28.89,144900.0,28.93,28.93,28.85,28.89,144900.0
2005-06-27 13:30:00,28.88,28.9,28.71,28.71,167100.0,28.88,28.9,28.71,28.71,167100.0
2005-06-27 14:00:00,28.72,28.73,28.65,28.65,274000.0,28.72,28.73,28.65,28.65,274000.0
2005-06-27 14:30:00,28.66,28.73,28.65,28.73,263900.0,28.66,28.73,28.65,28.73,263900.0
2005-06-27 15:00:00,28.72,28.86,28.71,28.84,357100.0,28.72,28.86,28.71,28.84,357100.0
2005-06-27 15:30:00,28.84,28.85,28.77,28.78,485400.0,28.84,28.85,28.77,28.78,485400.0
2005-06-28 09:30:00,28.95,29.05,28.57,28.6,776400.0,28.95,29.05,28.57,28.6,776400.0
2005-06-28 10:00:00,28.6,28.69,28.4,28.41,612100.0,28.6,28.69,28.4,28.41,612100.0
2005-06-28 10:30:00,28.41,28.45,28.25,28.45,851300.0,28.41,28.45,28.25,28.45,851300.0
2005-06-28 11:00:00,28.44,28.61,28.44,28.49,468100.0,28.44,28.61,28.44,28.49,468100.0
2005-06-28 11:30:00,28.49,28.56,28.47,28.5,223500.0,28.49,28.56,28.47,28.5,223500.0
2005-06-28 12:00:00,28.49,28.56,28.45,28.45,420700.0,28.49,28.56,28.45,28.45,420700.0
2005-06-28 12:30:00,28.47,28.53,28.46,28.5,410100.0,28.47,28.53,28.46,28.5,410100.0
2005-06-28 13:00:00,28.5,28.67,28.5,28.6,643500.0,28.5,28.67,28.5,28.6,643500.0
2005-06-28 13:30:00,28.6,28.66,28.53,28.55,475900.0,28.6,28.66,28.53,28.55,475900.0
2005-06-28 14:00:00,28.55,28.59,28.5,28.53,339000.0,28.55,28.59,28.5,28.53,339000.0
2005-06-28 14:30:00,28.53,28.81,28.5,28.77,867900.0,28.53,28.81,28.5,28.77,867900.0
2005-06-28 15:00:00,28.77,28.86,28.72,28.8,633800.0,28.77,28.86,28.72,28.8,633800.0
2005-06-28 15:30:00,28.8,28.8,28.67,28.7,737400.0,28.8,28.8,28.67,28.7,737400.0
2005-06-29 09:30:00,29.02,29.02,28.79,28.83,829400.0,29.02,29.02,28.79,28.83,829400.0
2005-06-29 10:00:00,28.83,28.9,28.79,28.88,464000.0,28.83,28.9,28.79,28.88,464000.0
2005-06-29 10:30:00,28.88,29.19,28.85,29.1,671700.0,28.88,29.19,28.85,29.1,671700.0
2005-06-29 11:00:00,29.11,29.16,28.87,28.96,518600.0,29.11,29.16,28.87,28.96,518600.0
2005-06-29 11:30:00,28.95,29.15,28.92,29.07,438800.0,28.95,29.15,28.92,29.07,438800.0
2005-06-29 12:00:00,29.07,29.32,29.06,29.24,533200.0,29.07,29.32,29.06,29.24,533200.0
2005-06-29 12:30:00,29.24,29.28,29.17,29.2,258300.0,29.24,29.28,29.17,29.2,258300.0
2005-06-29 13:00:00,29.2,29.2,29.12,29.13,285000.0,29.2,29.2,29.12,29.13,285000.0
2005-06-29 13:30:00,29.13,29.19,29.12,29.14,503400.0,29.13,29.19,29.12,29.14,503400.0
2005-06-29 14:00:00,29.14,29.23,29.14,29.21,229900.0,29.14,29.23,29.14,29.21,229900.0
2005-06-29 14:30:00,29.2,29.34,29.2,29.25,484400.0,29.2,29.34,29.2,29.25,484400.0
2005-06-29 15:00:00,29.24,29.25,28.98,28.99,320400.0,29.24,29.25,28.98,28.99,320400.0
2005-06-29 15:30:00,28.99,29.17,28.99,29.1,596400.0,28.99,29.17,28.99,29.1,596400.0
2005-06-30 09:30:00,29.19,29.29,28.89,29.05,433800.0,29.19,29.29,28.89,29.05,433800.0
2005-06-30 10:00:00,29.03,29.27,29.03,29.26,456300.0,29.03,29.27,29.03,29.26,456300.0
2005-06-30 10:30:00,29.25,29.26,28.92,28.96,457400.0,29.25,29.26,28.92,28.96,457400.0
2005-06-30 11:00:00,28.96,29.02,28.89,29.02,363300.0,28.96,29.02,28.89,29.02,363300.0
2005-06-30 11:30:00,29.02,29.04,28.83,28.85,460300.0,29.02,29.04,28.83,28.85,460300.0
2005-06-30 12:00:00,28.86,28.92,28.8,28.81,138100.0,28.86,28.92,28.8,28.81,138100.0
2005-06-30 12:30:00,28.82,28.85,28.75,28.75,172500.0,28.82,28.85,28.75,28.75,172500.0
2005-06-30 13:00:00,28.76,28.84,28.75,28.82,126300.0,28.76,28.84,28.75,28.82,126300.0
2005-06-30 13:30:00,28.82,28.97,28.77,28.97,157200.0,28.82,28.97,28.77,28.97,157200.0
2005-06-30 14:00:00,28.98,29.06,28.74,28.84,386900.0,28.98,29.06,28.74,28.84,386900.0
2005-06-30 14:30:00,28.84,28.87,28.61,28.76,432700.0,28.84,28.87,28.61,28.76,432700.0
2005-06-30 15:00:00,28.75,28.8,28.66,28.72,245800.0,28.75,28.8,28.66,28.72,245800.0
2005-06-30 15:30:00,28.71,28.75,28.49,28.57,648400.0,28.71,28.75,28.49,28.57,648400.0
2005-07-01 09:30:00,28.82,28.82,28.45,28.53,450100.0,28.82,28.82,28.45,28.53,450100.0
2005-07-01 10:00:00,28.53,28.69,28.49,28.55,317300.0,28.53,28.69,28.49,28.55,317300.0
2005-07-01 10:30:00,28.55,28.63,28.52,28.57,174700.0,28.55,28.63,28.52,28.57,174700.0
2005-07-01 11:00:00,28.57,28.64,28.51,28.61,183700.0,28.57,28.64,28.51,28.61,183700.0
2005-07-01 11:30:00,28.61,28.62,28.54,28.54,174000.0,28.61,28.62,28.54,28.54,174000.0
2005-07-01 12:00:00,28.55,28.61,28.51,28.52,103700.0,28.55,28.61,28.51,28.52,103700.0
2005-07-01 12:30:00,28.51,28.52,28.42,28.43,144100.0,28.51,28.52,28.42,28.43,144100.0
2005-07-01 13:00:00,28.44,28.44,28.36,28.41,148100.0,28.44,28.44,28.36,28.41,148100.0
2005-07-01 13:30:00,28.41,28.5,28.38,28.45,172100.0,28.41,28.5,28.38,28.45,172100.0
2005-07-01 14:00:00,28.45,28.55,28.43,28.54,121500.0,28.45,28.55,28.43,28.54,121500.0
2005-07-01 14:30:00,28.54,28.58,28.5,28.5,162200.0,28.54,28.58,28.5,28.5,162200.0
2005-07-01 15:00:00,28.5,28.53,28.41,28.42,228000.0,28.5,28.53,28.41,28.42,228000.0
2005-07-01 15:30:00,28.41,28.54,28.41,28.44,413300.0,28.41,28.54,28.41,28.44,413300.0
2005-07-05 09:30:00,28.19,28.48,28.18,28.41,504600.0,28.19,28.48,28.18,28.41,504600.0
2005-07-05 10:00:00,28.42,28.68,28.37,28.62,374200.0,28.42,28.68,28.37,28.62,374200.0
2005-07-05 10:30:00,28.62,28.69,28.59,28.59,367200.0,28.62,28.69,28.59,28.59,367200.0
2005-07-05 11:00:00,28.6,28.63,28.52,28.61,271500.0,28.6,28.63,28.52,28.61,271500.0
2005-07-05 11:30:00,28.61,28.65,28.56,28.58,344100.0,28.61,28.65,28.56,28.58,344100.0
2005-07-05 12:00:00,28.59,28.59,28.51,28.55,316600.0,28.59,28.59,28.51,28.55,316600.0
2005-07-05 12:30:00,28.56,28.6,28.52,28.53,358800.0,28.56,28.6,28.52,28.53,358800.0
2005-07-05 13:00:00,28.53,28.56,28.42,28.48,233600.0,28.53,28.56,28.42,28.48,233600.0
2005-07-05 13:30:00,28.49,28.49,28.31,28.33,301700.0,28.49,28.49,28.31,28.33,301700.0
2005-07-05 14:00:00,28.33,28.35,28.18,28.19,319000.0,28.33,28.35,28.18,28.19,319000.0
2005-07-05 14:30:00,28.19,28.25,28.1,28.22,481000.0,28.19,28.25,28.1,28.22,481000.0
2005-07-05 15:00:00,28.22,28.24,28.02,28.05,479500.0,28.22,28.24,28.02,28.05,479500.0
2005-07-05 15:30:00,28.04,28.06,27.94,27.96,1370800.0,28.04,28.06,27.94,27.96,1370800.0
2005-07-06 09:30:00,27.72,27.87,27.36,27.51,1201200.0,27.72,27.87,27.36,27.51,1201200.0
2005-07-06 10:00:00,27.51,27.66,27.5,27.54,666100.0,27.51,27.66,27.5,27.54,666100.0
2005-07-06 10:30:00,27.53,27.59,27.43,27.44,749700.0,27.53,27.59,27.43,27.44,749700.0
2005-07-06 11:00:00,27.44,27.51,27.29,27.29,703800.0,27.44,27.51,27.29,27.29,703800.0
2005-07-06 11:30:00,27.29,27.38,27.24,27.28,648400.0,27.29,27.38,27.24,27.28,648400.0
2005-07-06 12:00:00,27.28,27.3,26.91,26.94,1097300.0,27.28,27.3,26.91,26.94,1097300.0
2005-07-06 12:30:00,26.93,27.0,26.88,26.98,729100.0,26.93,27.0,26.88,26.98,729100.0
2005-07-06 13:00:00,26.98,27.05,26.82,26.88,747600.0,26.98,27.05,26.82,26.88,747600.0
2005-07-06 13:30:00,26.9,26.97,26.79,26.82,522900.0,26.9,26.97,26.79,26.82,522900.0
2005-07-06 14:00:00,26.82,26.83,26.47,26.52,950000.0,26.82,26.83,26.47,26.52,950000.0
2005-07-06 14:30:00,26.51,26.76,26.25,26.7,2142000.0,26.51,26.76,26.25,26.7,2142000.0
2005-07-06 15:00:00,26.69,26.84,26.6,26.78,1491300.0,26.69,26.84,26.6,26.78,1491300.0
2005-07-06 15:30:00,26.78,26.96,26.7,26.91,2232400.0,26.78,26.96,26.7,26.91,2232400.0
2005-07-07 09:30:00,26.61,27.15,26.6,27.07,1679100.0,26.61,27.15,26.6,27.07,1679100.0
2005-07-07 10:00:00,27.06,27.53,27.02,27.41,1652600.0,27.06,27.53,27.02,27.41,1652600.0
2005-07-07 10:30:00,27.4,27.5,27.29,27.39,1105000.0,27.4,27.5,27.29,27.39,1105000.0
2005-07-07 11:00:00,27.39,27.57,27.25,27.51,912400.0,27.39,27.57,27.25,27.51,912400.0
2005-07-07 11:30:00,27.53,27.57,27.44,27.55,540700.0,27.53,27.57,27.44,27.55,540700.0
2005-07-07 12:00:00,27.56,27.84,27.54,27.77,936900.0,27.56,27.84,27.54,27.77,936900.0
2005-07-07 12:30:00,27.77,27.79,27.67,27.73,333700.0,27.77,27.79,27.67,27.73,333700.0
2005-07-07 13:00:00,27.73,27.74,27.6,27.64,267500.0,27.73,27.74,27.6,27.64,267500.0
2005-07-07 13:30:00,27.64,27.74,27.62,27.67,295800.0,27.64,27.74,27.62,27.67,295800.0
2005-07-07 14:00:00,27.68,27.69,27.51,27.6,375500.0,27.68,27.69,27.51,27.6,375500.0
2005-07-07 14:30:00,27.6,27.6,27.48,27.59,411400.0,27.6,27.6,27.48,27.59,411400.0
2005-07-07 15:00:00,27.59,27.68,27.55,27.65,554000.0,27.59,27.68,27.55,27.65,554000.0
2005-07-07 15:30:00,27.65,27.66,27.51,27.55,1298700.0,27.65,27.66,27.51,27.55,1298700.0
2005-07-08 09:30:00,27.62,27.82,27.26,27.28,761100.0,27.62,27.82,27.26,27.28,761100.0
2005-07-08 10:00:00,27.27,27.49,27.18,27.42,491200.0,27.27,27.49,27.18,27.42,491200.0
2005-07-08 10:30:00,27.42,27.45,27.37,27.4,256800.0,27.42,27.45,27.37,27.4,256800.0
2005-07-08 11:00:00,27.39,27.55,27.34,27.53,325200.0,27.39,27.55,27.34,27.53,325200.0
2005-07-08 11:30:00,27.54,27.55,27.35,27.39,156500.0,27.54,27.55,27.35,27.39,156500.0
2005-07-08 12:00:00,27.39,27.61,27.39,27.6,333500.0,27.39,27.61,27.39,27.6,333500.0
2005-07-08 12:30:00,27.6,27.65,27.55,27.55,260900.0,27.6,27.65,27.55,27.55,260900.0
2005-07-08 13:00:00,27.55,27.56,27.47,27.54,186700.0,27.55,27.56,27.47,27.54,186700.0
2005-07-08 13:30:00,27.55,27.64,27.53,27.64,188400.0,27.55,27.64,27.53,27.64,188400.0
2005-07-08 14:00:00,27.63,27.8,27.63,27.76,351300.0,27.63,27.8,27.63,27.76,351300.0
2005-07-08 14:30:00,27.76,27.93,27.74,27.93,519700.0,27.76,27.93,27.74,27.93,519700.0
2005-07-08 15:00:00,27.93,28.02,27.9,27.99,670300.0,27.93,28.02,27.9,27.99,670300.0
2005-07-08 15:30:00,27.99,28.0,27.85,27.94,608600.0,27.99,28.0,27.85,27.94,608600.0
2005-07-11 09:30:00,27.75,27.93,27.58,27.59,1088000.0,27.75,27.93,27.58,27.59,1088000.0
2005-07-11 10:00:00,27.59,27.74,27.43,27.71,635600.0,27.59,27.74,27.43,27.71,635600.0
2005-07-11 10:30:00,27.72,27.98,27.7,27.97,405200.0,27.72,27.98,27.7,27.97,405200.0
2005-07-11 11:00:00,27.97,28.03,27.93,27.93,431400.0,27.97,28.03,27.93,27.93,431400.0
2005-07-11 11:30:00,27.94,28.04,27.91,27.96,772900.0,27.94,28.04,27.91,27.96,772900.0
2005-07-11 12:00:00,27.97,27.99,27.87,27.88,588000.0,27.97,27.99,27.87,27.88,588000.0
2005-07-11 12:30:00,27.88,27.96,27.86,27.89,161500.0,27.88,27.96,27.86,27.89,161500.0
2005-07-11 13:00:00,27.9,27.94,27.88,27.89,151100.0,27.9,27.94,27.88,27.89,151100.0
2005-07-11 13:30:00,27.89,27.94,27.85,27.9,259000.0,27.89,27.94,27.85,27.9,259000.0
2005-07-11 14:00:00,27.9,28.0,27.9,27.95,264000.0,27.9,28.0,27.9,27.95,264000.0
2005-07-11 14:30:00,27.95,27.99,27.93,27.97,322300.0,27.95,27.99,27.93,27.97,322300.0
2005-07-11 15:00:00,27.96,27.97,27.85,27.9,389000.0,27.96,27.97,27.85,27.9,389000.0
2005-07-11 15:30:00,27.9,27.98,27.84,27.94,921800.0,27.9,27.98,27.84,27.94,921800.0
2005-07-12 09:30:00,28.0,28.1,27.82,28.03,832600.0,28.0,28.1,27.82,28.03,832600.0
2005-07-12 10:00:00,28.03,28.04,27.88,27.93,442800.0,28.03,28.04,27.88,27.93,442800.0
2005-07-12 10:30:00,27.94,28.03,27.91,27.99,448200.0,27.94,28.03,27.91,27.99,448200.0
2005-07-12 11:00:00,27.99,28.04,27.9,27.93,202900.0,27.99,28.04,27.9,27.93,202900.0
2005-07-12 11:30:00,27.93,27.97,27.9,27.92,128700.0,27.93,27.97,27.9,27.92,128700.0
2005-07-12 12:00:00,27.92,28.15,27.89,28.15,249400.0,27.92,28.15,27.89,28.15,249400.0
2005-07-12 12:30:00,28.16,28.17,28.05,28.09,273700.0,28.16,28.17,28.05,28.09,273700.0
2005-07-12 13:00:00,28.09,28.16,28.06,28.11,164000.0,28.09,28.16,28.06,28.11,164000.0
2005-07-12 13:30:00,28.11,28.33,28.07,28.32,327400.0,28.11,28.33,28.07,28.32,327400.0
2005-07-12 14:00:00,28.31,28.54,28.27,28.46,744700.0,28.31,28.54,28.27,28.46,744700.0
2005-07-12 14:30:00,28.46,28.53,28.46,28.5,340800.0,28.46,28.53,28.46,28.5,340800.0
2005-07-12 15:00:00,28.5,28.67,28.49,28.65,871700.0,28.5,28.67,28.49,28.65,871700.0
2005-07-12 15:30:00,28.65,28.65,28.43,28.43,734500.0,28.65,28.65,28.43,28.43,734500.0
2005-07-13 09:30:00,28.67,29.21,28.5,28.93,1678200.0,28.67,29.21,28.5,28.93,1678200.0
2005-07-13 10:00:00,28.93,29.0,28.84,28.88,562400.0,28.93,29.0,28.84,28.88,562400.0
2005-07-13 10:30:00,28.88,28.98,28.75,28.75,675900.0,28.88,28.98,28.75,28.75,675900.0
2005-07-13 11:00:00,28.75,28.86,28.72,28.82,422100.0,28.75,28.86,28.72,28.82,422100.0
2005-07-13 11:30:00,28.82,28.83,28.73,28.81,484400.0,28.82,28.83,28.73,28.81,484400.0
2005-07-13 12:00:00,28.8,28.87,28.8,28.87,418600.0,28.8,28.87,28.8,28.87,418600.0
2005-07-13 12:30:00,28.87,28.88,28.8,28.82,410600.0,28.87,28.88,28.8,28.82,410600.0
2005-07-13 13:00:00,28.81,28.88,28.8,28.87,280800.0,28.81,28.88,28.8,28.87,280800.0
2005-07-13 13:30:00,28.87,28.94,28.85,28.89,489900.0,28.87,28.94,28.85,28.89,489900.0
2005-07-13 14:00:00,28.89,28.94,28.86,28.89,274800.0,28.89,28.94,28.86,28.89,274800.0
2005-07-13 14:30:00,28.89,29.02,28.88,28.97,347500.0,28.89,29.02,28.88,28.97,347500.0
2005-07-13 15:00:00,28.97,29.03,28.89,28.96,390600.0,28.97,29.03,28.89,28.96,390600.0
2005-07-13 15:30:00,28.96,29.05,28.95,29.03,892700.0,28.96,29.05,28.95,29.03,892700.0
2005-07-14 09:30:00,29.28,29.47,28.94,28.98,747200.0,29.28,29.47,28.94,28.98,747200.0
2005-07-14 10:00:00,28.99,29.04,28.9,28.99,424700.0,28.99,29.04,28.9,28.99,424700.0
2005-07-14 10:30:00,28.99,29.07,28.96,29.01,223300.0,28.99,29.07,28.96,29.01,223300.0
2005-07-14 11:00:00,29.01,29.02,28.97,29.0,301300.0,29.01,29.02,28.97,29.0,301300.0
2005-07-14 11:30:00,29.0,29.1,28.99,29.01,336700.0,29.0,29.1,28.99,29.01,336700.0
2005-07-14 12:00:00,29.0,29.12,28.98,28.98,269400.0,29.0,29.12,28.98,28.98,269400.0
2005-07-14 12:30:00,28.99,28.99,28.95,28.95,132700.0,28.99,28.99,28.95,28.95,132700.0
2005-07-14 13:00:00,28.96,29.02,28.95,29.02,284900.0,28.96,29.02,28.95,29.02,284900.0
2005-07-14 13:30:00,29.02,29.02,28.91,28.92,334900.0,29.02,29.02,28.91,28.92,334900.0
2005-07-14 14:00:00,28.92,28.97,28.9,28.95,308000.0,28.92,28.97,28.9,28.95,308000.0
2005-07-14 14:30:00,28.95,29.05,28.93,29.05,258700.0,28.95,29.05,28.93,29.05,258700.0
2005-07-14 15:00:00,29.05,29.11,29.02,29.09,273000.0,29.05,29.11,29.02,29.09,273000.0
2005-07-14 15:30:00,29.1,29.15,29.08,29.13,816900.0,29.1,29.15,29.08,29.13,816900.0
2005-07-15 09:30:00,29.25,29.37,29.0,29.07,1511300.0,29.25,29.37,29.0,29.07,1511300.0
2005-07-15 10:00:00,29.07,29.07,28.81,28.87,448500.0,29.07,29.07,28.81,28.87,448500.0
2005-07-15 10:30:00,28.88,28.92,28.65,28.75,595900.0,28.88,28.92,28.65,28.75,595900.0
2005-07-15 11:00:00,28.75,28.96,28.74,28.93,332700.0,28.75,28.96,28.74,28.93,332700.0
2005-07-15 11:30:00,28.93,29.07,28.91,29.06,226600.0,28.93,29.07,28.91,29.06,226600.0
2005-07-15 12:00:00,29.05,29.07,28.92,28.95,297100.0,29.05,29.07,28.92,28.95,297100.0
2005-07-15 12:30:00,28.95,28.95,28.86,28.91,129400.0,28.95,28.95,28.86,28.91,129400.0
2005-07-15 13:00:00,28.9,29.03,28.9,29.02,147500.0,28.9,29.03,28.9,29.02,147500.0
2005-07-15 13:30:00,29.02,29.1,28.99,29.03,273000.0,29.02,29.1,28.99,29.03,273000.0
2005-07-15 14:00:00,29.03,29.04,28.93,29.01,132000.0,29.03,29.04,28.93,29.01,132000.0
2005-07-15 14:30:00,29.02,29.19,29.01,29.07,341800.0,29.02,29.19,29.01,29.07,341800.0
2005-07-15 15:00:00,29.07,29.08,28.92,28.92,373800.0,29.07,29.08,28.92,28.92,373800.0
2005-07-15 15:30:00,28.93,28.98,28.87,28.92,629400.0,28.93,28.98,28.87,28.92,629400.0
2005-07-18 09:30:00,28.91,28.95,28.76,28.86,516000.0,28.91,28.95,28.76,28.86,516000.0
2005-07-18 10:00:00,28.85,28.97,28.76,28.96,342200.0,28.85,28.97,28.76,28.96,342200.0
2005-07-18 10:30:00,28.96,29.01,28.91,28.92,298500.0,28.96,29.01,28.91,28.92,298500.0
2005-07-18 11:00:00,28.93,28.99,28.9,28.96,285000.0,28.93,28.99,28.9,28.96,285000.0
2005-07-18 11:30:00,28.96,29.0,28.94,28.96,142600.0,28.96,29.0,28.94,28.96,142600.0
2005-07-18 12:00:00,28.95,28.99,28.86,28.9,178600.0,28.95,28.99,28.86,28.9,178600.0
2005-07-18 12:30:00,28.89,28.95,28.83,28.84,109000.0,28.89,28.95,28.83,28.84,109000.0
2005-07-18 13:00:00,28.85,28.98,28.83,28.92,259200.0,28.85,28.98,28.83,28.92,259200.0
2005-07-18 13:30:00,28.92,29.01,28.9,28.97,266900.0,28.92,29.01,28.9,28.97,266900.0
2005-07-18 14:00:00,28.96,29.05,28.96,29.0,221500.0,28.96,29.05,28.96,29.0,221500.0
2005-07-18 14:30:00,29.0,29.04,28.94,28.95,275400.0,29.0,29.04,28.94,28.95,275400.0
2005-07-18 15:00:00,28.94,28.95,28.91,28.93,352800.0,28.94,28.95,28.91,28.93,352800.0
2005-07-18 15:30:00,28.93,28.93,28.84,28.89,432600.0,28.93,28.93,28.84,28.89,432600.0
2005-07-19 09:30:00,29.33,29.33,28.89,28.98,602100.0,29.33,29.33,28.89,28.98,602100.0
2005-07-19 10:00:00,28.97,29.08,28.94,29.04,412100.0,28.97,29.08,28.94,29.04,412100.0
2005-07-19 10:30:00,29.04,29.1,28.97,28.97,332500.0,29.04,29.1,28.97,28.97,332500.0
2005-07-19 11:00:00,28.98,29.1,28.97,29.09,573500.0,28.98,29.1,28.97,29.09,573500.0
2005-07-19 11:30:00,29.1,29.22,29.07,29.2,364700.0,29.1,29.22,29.07,29.2,364700.0
2005-07-19 12:00:00,29.2,29.21,29.14,29.2,282700.0,29.2,29.21,29.14,29.2,282700.0
2005-07-19 12:30:00,29.2,29.32,29.2,29.32,329300.0,29.2,29.32,29.2,29.32,329300.0
2005-07-19 13:00:00,29.33,29.38,29.31,29.32,221400.0,29.33,29.38,29.31,29.32,221400.0
2005-07-19 13:30:00,29.31,29.36,29.27,29.29,212800.0,29.31,29.36,29.27,29.29,212800.0
2005-07-19 14:00:00,29.28,29.41,29.28,29.37,305800.0,29.28,29.41,29.28,29.37,305800.0
2005-07-19 14:30:00,29.36,29.41,29.32,29.38,276000.0,29.36,29.41,29.32,29.38,276000.0
2005-07-19 15:00:00,29.37,29.41,29.36,29.39,391500.0,29.37,29.41,29.36,29.39,391500.0
2005-07-19 15:30:00,29.39,29.42,29.25,29.31,720700.0,29.39,29.42,29.25,29.31,720700.0
2005-07-20 09:30:00,29.11,29.22,28.82,28.98,457100.0,29.11,29.22,28.82,28.98,457100.0
2005-07-20 10:00:00,29.0,29.11,28.85,28.98,264500.0,29.0,29.11,28.85,28.98,264500.0
2005-07-20 10:30:00,28.99,29.16,28.99,29.03,168600.0,28.99,29.16,28.99,29.03,168600.0
2005-07-20 11:00:00,29.04,29.25,29.0,29.18,338800.0,29.04,29.25,29.0,29.18,338800.0
2005-07-20 11:30:00,29.18,29.29,29.09,29.1,142000.0,29.18,29.29,29.09,29.1,142000.0
2005-07-20 12:00:00,29.09,29.13,29.03,29.1,188000.0,29.09,29.13,29.03,29.1,188000.0
2005-07-20 12:30:00,29.09,29.14,29.06,29.1,172000.0,29.09,29.14,29.06,29.1,172000.0
2005-07-20 13:00:00,29.1,29.19,29.04,29.12,237800.0,29.1,29.19,29.04,29.12,237800.0
2005-07-20 13:30:00,29.11,29.35,29.11,29.18,436200.0,29.11,29.35,29.11,29.18,436200.0
2005-07-20 14:00:00,29.18,29.35,29.15,29.28,249200.0,29.18,29.35,29.15,29.28,249200.0
2005-07-20 14:30:00,29.29,29.37,29.24,29.27,276800.0,29.29,29.37,29.24,29.27,276800.0
2005-07-20 15:00:00,29.28,29.36,29.27,29.35,245000.0,29.28,29.36,29.27,29.35,245000.0
2005-07-20 15:30:00,29.35,29.5,29.35,29.46,814000.0,29.35,29.5,29.35,29.46,814000.0
2005-07-21 09:30:00,29.35,29.62,29.07,29.57,845400.0,29.35,29.62,29.07,29.57,845400.0
2005-07-21 10:00:00,29.57,29.6,29.16,29.43,581900.0,29.57,29.6,29.16,29.43,581900.0
2005-07-21 10:30:00,29.43,29.56,29.26,29.43,404500.0,29.43,29.56,29.26,29.43,404500.0
2005-07-21 11:00:00,29.43,29.5,29.39,29.46,414100.0,29.43,29.5,29.39,29.46,414100.0
2005-07-21 11:30:00,29.46,29.56,29.43,29.54,275100.0,29.46,29.56,29.43,29.54,275100.0
2005-07-21 12:00:00,29.54,29.54,29.42,29.43,306400.0,29.54,29.54,29.42,29.43,306400.0
2005-07-21 12:30:00,29.43,29.65,29.43,29.64,360900.0,29.43,29.65,29.43,29.64,360900.0
2005-07-21 13:00:00,29.64,29.68,29.52,29.58,253600.0,29.64,29.68,29.52,29.58,253600.0
2005-07-21 13:30:00,29.58,29.66,29.58,29.61,158200.0,29.58,29.66,29.58,29.61,158200.0
2005-07-21 14:00:00,29.61,29.66,29.57,29.57,329800.0,29.61,29.66,29.57,29.57,329800.0
2005-07-21 14:30:00,29.57,29.63,29.48,29.52,328300.0,29.57,29.63,29.48,29.52,328300.0
2005-07-21 15:00:00,29.53,29.63,29.45,29.54,352600.0,29.53,29.63,29.45,29.54,352600.0
2005-07-21 15:30:00,29.54,29.54,29.41,29.52,621500.0,29.54,29.54,29.41,29.52,621500.0
2005-07-22 09:30:00,29.56,29.64,29.45,29.59,516300.0,29.56,29.64,29.45,29.59,516300.0
2005-07-22 10:00:00,29.58,29.62,29.46,29.56,473700.0,29.58,29.62,29.46,29.56,473700.0
2005-07-22 10:30:00,29.56,29.56,29.38,29.45,489400.0,29.56,29.56,29.38,29.45,489400.0
2005-07-22 11:00:00,29.45,29.55,29.43,29.53,230700.0,29.45,29.55,29.43,29.53,230700.0
2005-07-22 11:30:00,29.52,29.56,29.48,29.55,209200.0,29.52,29.56,29.48,29.55,209200.0
2005-07-22 12:00:00,29.55,29.57,29.45,29.46,448100.0,29.55,29.57,29.45,29.46,448100.0
2005-07-22 12:30:00,29.46,29.5,29.4,29.45,380000.0,29.46,29.5,29.4,29.45,380000.0
2005-07-22 13:00:00,29.46,29.57,29.42,29.54,533300.0,29.46,29.57,29.42,29.54,533300.0
2005-07-22 13:30:00,29.53,29.66,29.53,29.63,402400.0,29.53,29.66,29.53,29.63,402400.0
2005-07-22 14:00:00,29.63,29.65,29.55,29.61,198300.0,29.63,29.65,29.55,29.61,198300.0
2005-07-22 14:30:00,29.61,29.66,29.44,29.62,354400.0,29.61,29.66,29.44,29.62,354400.0
2005-07-22 15:00:00,29.63,29.66,29.58,29.65,398000.0,29.63,29.66,29.58,29.65,398000.0
2005-07-22 15:30:00,29.65,29.8,29.64,29.76,666600.0,29.65,29.8,29.64,29.76,666600.0
2005-07-25 09:30:00,29.76,29.88,29.65,29.78,412700.0,29.76,29.88,29.65,29.78,412700.0
2005-07-25 10:00:00,29.78,29.85,29.66,29.82,457000.0,29.78,29.85,29.66,29.82,457000.0
2005-07-25 10:30:00,29.82,29.97,29.78,29.92,489000.0,29.82,29.97,29.78,29.92,489000.0
2005-07-25 11:00:00,29.92,29.92,29.84,29.85,130000.0,29.92,29.92,29.84,29.85,130000.0
2005-07-25 11:30:00,29.84,29.88,29.81,29.81,178700.0,29.84,29.88,29.81,29.81,178700.0
2005-07-25 12:00:00,29.81,29.86,29.79,29.81,220600.0,29.81,29.86,29.79,29.81,220600.0
2005-07-25 12:30:00,29.81,29.82,29.71,29.78,329100.0,29.81,29.82,29.71,29.78,329100.0
2005-07-25 13:00:00,29.78,29.87,29.75,29.78,460700.0,29.78,29.87,29.75,29.78,460700.0
2005-07-25 13:30:00,29.78,29.87,29.73,29.79,203600.0,29.78,29.87,29.73,29.79,203600.0
2005-07-25 14:00:00,29.79,29.88,29.75,29.79,355200.0,29.79,29.88,29.75,29.79,355200.0
2005-07-25 14:30:00,29.79,29.8,29.66,29.69,488500.0,29.79,29.8,29.66,29.69,488500.0
2005-07-25 15:00:00,29.68,29.71,29.55,29.69,484300.0,29.68,29.71,29.55,29.69,484300.0
2005-07-25 15:30:00,29.7,29.74,29.62,29.64,699300.0,29.7,29.74,29.62,29.64,699300.0
2005-07-26 09:30:00,29.36,29.99,29.35,29.97,798300.0,29.36,29.99,29.35,29.97,798300.0
2005-07-26 10:00:00,29.97,29.97,29.77,29.79,585400.0,29.97,29.97,29.77,29.79,585400.0
2005-07-26 10:30:00,29.79,29.84,29.64,29.75,431600.0,29.79,29.84,29.64,29.75,431600.0
2005-07-26 11:00:00,29.74,29.79,29.65,29.75,239900.0,29.74,29.79,29.65,29.75,239900.0
2005-07-26 11:30:00,29.75,29.81,29.67,29.81,203600.0,29.75,29.81,29.67,29.81,203600.0
2005-07-26 12:00:00,29.8,29.86,29.66,29.66,271300.0,29.8,29.86,29.66,29.66,271300.0
2005-07-26 12:30:00,29.66,29.78,29.65,29.7,245000.0,29.66,29.78,29.65,29.7,245000.0
2005-07-26 13:00:00,29.69,29.83,29.69,29.81,332800.0,29.69,29.83,29.69,29.81,332800.0
2005-07-26 13:30:00,29.8,29.89,29.78,29.88,238400.0,29.8,29.89,29.78,29.88,238400.0
2005-07-26 14:00:00,29.88,29.9,29.73,29.75,400500.0,29.88,29.9,29.73,29.75,400500.0
2005-07-26 14:30:00,29.75,29.78,29.67,29.76,279000.0,29.75,29.78,29.67,29.76,279000.0
2005-07-26 15:00:00,29.76,29.82,29.73,29.82,337600.0,29.76,29.82,29.73,29.82,337600.0
2005-07-26 15:30:00,29.81,29.87,29.77,29.77,390600.0,29.81,29.87,29.77,29.77,390600.0
2005-07-27 09:30:00,29.71,29.75,29.51,29.58,616300.0,29.71,29.75,29.51,29.58,616300.0
2005-07-27 10:00:00,29.59,29.6,29.52,29.55,352500.0,29.59,29.6,29.52,29.55,352500.0
2005-07-27 10:30:00,29.55,29.72,29.55,29.64,310000.0,29.55,29.72,29.55,29.64,310000.0
2005-07-27 11:00:00,29.65,29.67,29.59,29.62,171800.0,29.65,29.67,29.59,29.62,171800.0
2005-07-27 11:30:00,29.62,29.67,29.59,29.62,135100.0,29.62,29.67,29.59,29.62,135100.0
2005-07-27 12:00:00,29.63,29.7,29.6,29.67,179700.0,29.63,29.7,29.6,29.67,179700.0
2005-07-27 12:30:00,29.67,29.67,29.59,29.61,182200.0,29.67,29.67,29.59,29.61,182200.0
2005-07-27 13:00:00,29.61,29.67,29.57,29.67,286200.0,29.61,29.67,29.57,29.67,286200.0
2005-07-27 13:30:00,29.67,29.75,29.66,29.72,199300.0,29.67,29.75,29.66,29.72,199300.0
2005-07-27 14:00:00,29.72,29.87,29.72,29.84,221800.0,29.72,29.87,29.72,29.84,221800.0
2005-07-27 14:30:00,29.85,29.91,29.75,29.9,301100.0,29.85,29.91,29.75,29.9,301100.0
2005-07-27 15:00:00,29.91,29.91,29.82,29.86,246300.0,29.91,29.91,29.82,29.86,246300.0
2005-07-27 15:30:00,29.86,29.91,29.82,29.82,432400.0,29.86,29.91,29.82,29.82,432400.0
2005-07-28 09:30:00,29.7,29.93,29.65,29.78,566400.0,29.7,29.93,29.65,29.78,566400.0
2005-07-28 10:00:00,29.77,29.9,29.58,29.81,529600.0,29.77,29.9,29.58,29.81,529600.0
2005-07-28 10:30:00,29.8,29.94,29.79,29.91,403300.0,29.8,29.94,29.79,29.91,403300.0
2005-07-28 11:00:00,29.9,29.92,29.8,29.8,241900.0,29.9,29.92,29.8,29.8,241900.0
2005-07-28 11:30:00,29.8,29.93,29.75,29.89,175800.0,29.8,29.93,29.75,29.89,175800.0
2005-07-28 12:00:00,29.88,29.92,29.87,29.9,202700.0,29.88,29.92,29.87,29.9,202700.0
2005-07-28 12:30:00,29.9,29.96,29.88,29.96,151800.0,29.9,29.96,29.88,29.96,151800.0
2005-07-28 13:00:00,29.95,29.99,29.94,29.97,214300.0,29.95,29.99,29.94,29.97,214300.0
2005-07-28 13:30:00,29.97,30.0,29.95,29.98,248900.0,29.97,30.0,29.95,29.98,248900.0
2005-07-28 14:00:00,29.98,30.0,29.87,29.9,257200.0,29.98,30.0,29.87,29.9,257200.0
2005-07-28 14:30:00,29.9,29.97,29.88,29.94,223700.0,29.9,29.97,29.88,29.94,223700.0
2005-07-28 15:00:00,29.94,30.04,29.87,30.04,390400.0,29.94,30.04,29.87,30.04,390400.0
2005-07-28 15:30:00,30.04,30.13,30.0,30.07,621300.0,30.04,30.13,30.0,30.07,621300.0
2005-07-29 09:30:00,30.18,30.4,30.09,30.24,486300.0,30.18,30.4,30.09,30.24,486300.0
2005-07-29 10:00:00,30.24,30.28,30.13,30.17,339100.0,30.24,30.28,30.13,30.17,339100.0
2005-07-29 10:30:00,30.17,30.19,30.05,30.05,271200.0,30.17,30.19,30.05,30.05,271200.0
2005-07-29 11:00:00,30.05,30.08,29.93,29.93,200400.0,30.05,30.08,29.93,29.93,200400.0
2005-07-29 11:30:00,29.93,29.93,29.75,29.77,253500.0,29.93,29.93,29.75,29.77,253500.0
2005-07-29 12:00:00,29.78,29.78,29.61,29.65,287400.0,29.78,29.78,29.61,29.65,287400.0
2005-07-29 12:30:00,29.64,29.69,29.59,29.61,146500.0,29.64,29.69,29.59,29.61,146500.0
2005-07-29 13:00:00,29.61,29.69,29.6,29.66,161700.0,29.61,29.69,29.6,29.66,161700.0
2005-07-29 13:30:00,29.67,29.68,29.61,29.66,283400.0,29.67,29.68,29.61,29.66,283400.0
2005-07-29 14:00:00,29.66,29.73,29.65,29.71,159000.0,29.66,29.73,29.65,29.71,159000.0
2005-07-29 14:30:00,29.71,29.74,29.63,29.65,207400.0,29.71,29.74,29.63,29.65,207400.0
2005-07-29 15:00:00,29.65,29.67,29.54,29.57,391200.0,29.65,29.67,29.54,29.57,391200.0
2005-07-29 15:30:00,29.57,29.65,29.55,29.64,618300.0,29.57,29.65,29.55,29.64,618300.0
2005-08-01 09:30:00,29.7,29.83,29.66,29.69,611000.0,29.7,29.83,29.66,29.69,611000.0
2005-08-01 10:00:00,29.69,29.72,29.63,29.71,292200.0,29.69,29.72,29.63,29.71,292200.0
2005-08-01 10:30:00,29.71,29.74,29.47,29.48,451300.0,29.71,29.74,29.47,29.48,451300.0
2005-08-01 11:00:00,29.47,29.5,29.26,29.27,678100.0,29.47,29.5,29.26,29.27,678100.0
2005-08-01 11:30:00,29.28,29.35,29.25,29.27,438200.0,29.28,29.35,29.25,29.27,438200.0
2005-08-01 12:00:00,29.26,29.34,29.26,29.31,380000.0,29.26,29.34,29.26,29.31,380000.0
2005-08-01 12:30:00,29.3,29.35,29.28,29.31,267200.0,29.3,29.35,29.28,29.31,267200.0
2005-08-01 13:00:00,29.3,29.33,29.23,29.25,357100.0,29.3,29.33,29.23,29.25,357100.0
2005-08-01 13:30:00,29.26,29.39,29.25,29.35,295700.0,29.26,29.39,29.25,29.35,295700.0
2005-08-01 14:00:00,29.36,29.47,29.35,29.46,568500.0,29.36,29.47,29.35,29.46,568500.0
2005-08-01 14:30:00,29.46,29.52,29.45,29.51,422100.0,29.46,29.52,29.45,29.51,422100.0
2005-08-01 15:00:00,29.5,29.53,29.49,29.52,229500.0,29.5,29.53,29.49,29.52,229500.0
2005-08-01 15:30:00,29.52,29.53,29.44,29.45,629300.0,29.52,29.53,29.44,29.45,629300.0
2005-08-02 09:30:00,28.52,28.52,27.76,28.27,2163300.0,28.52,28.52,27.76,28.27,2163300.0
2005-08-02 10:00:00,28.25,28.35,28.0,28.06,1262900.0,28.25,28.35,28.0,28.06,1262900.0
2005-08-02 10:30:00,28.05,28.39,28.05,28.33,628800.0,28.05,28.39,28.05,28.33,628800.0
2005-08-02 11:00:00,28.33,28.47,28.29,28.46,438700.0,28.33,28.47,28.29,28.46,438700.0
2005-08-02 11:30:00,28.46,28.78,28.44,28.74,781000.0,28.46,28.78,28.44,28.74,781000.0
2005-08-02 12:00:00,28.75,28.79,28.59,28.77,421200.0,28.75,28.79,28.59,28.77,421200.0
2005-08-02 12:30:00,28.77,28.78,28.65,28.76,283500.0,28.77,28.78,28.65,28.76,283500.0
2005-08-02 13:00:00,28.76,28.93,28.74,28.79,383000.0,28.76,28.93,28.74,28.79,383000.0
2005-08-02 13:30:00,28.79,28.85,28.64,28.64,286100.0,28.79,28.85,28.64,28.64,286100.0
2005-08-02 14:00:00,28.64,28.79,28.64,28.64,322300.0,28.64,28.79,28.64,28.64,322300.0
2005-08-02 14:30:00,28.63,28.67,28.56,28.58,556100.0,28.63,28.67,28.56,28.58,556100.0
2005-08-02 15:00:00,28.57,28.61,28.48,28.61,694200.0,28.57,28.61,28.48,28.61,694200.0
2005-08-02 15:30:00,28.61,28.67,28.56,28.65,988000.0,28.61,28.67,28.56,28.65,988000.0
2005-08-03 09:30:00,28.5,28.59,28.29,28.33,890200.0,28.5,28.59,28.29,28.33,890200.0
2005-08-03 10:00:00,28.33,28.35,28.14,28.19,772100.0,28.33,28.35,28.14,28.19,772100.0
2005-08-03 10:30:00,28.19,28.31,28.15,28.2,486200.0,28.19,28.31,28.15,28.2,486200.0
2005-08-03 11:00:00,28.2,28.3,28.2,28.29,213800.0,28.2,28.3,28.2,28.29,213800.0
2005-08-03 11:30:00,28.29,28.3,28.2,28.26,357300.0,28.29,28.3,28.2,28.26,357300.0
2005-08-03 12:00:00,28.26,28.31,28.24,28.26,417600.0,28.26,28.31,28.24,28.26,417600.0
2005-08-03 12:30:00,28.26,28.29,28.23,28.23,283300.0,28.26,28.29,28.23,28.23,283300.0
2005-08-03 13:00:00,28.23,28.3,28.22,28.28,193200.0,28.23,28.3,28.22,28.28,193200.0
2005-08-03 13:30:00,28.28,28.31,28.21,28.22,542400.0,28.28,28.31,28.21,28.22,542400.0
2005-08-03 14:00:00,28.22,28.28,28.17,28.21,448500.0,28.22,28.28,28.17,28.21,448500.0
2005-08-03 14:30:00,28.21,28.22,28.14,28.2,589100.0,28.21,28.22,28.14,28.2,589100.0
2005-08-03 15:00:00,28.2,28.2,28.1,28.11,684200.0,28.2,28.2,28.1,28.11,684200.0
2005-08-03 15:30:00,28.11,28.15,28.01,28.1,1302000.0,28.11,28.15,28.01,28.1,1302000.0
2005-08-04 09:30:00,27.89,28.01,27.46,27.46,994300.0,27.89,28.01,27.46,27.46,994300.0
2005-08-04 10:00:00,27.46,27.49,27.19,27.3,1120900.0,27.46,27.49,27.19,27.3,1120900.0
2005-08-04 10:30:00,27.3,27.34,27.25,27.3,881800.0,27.3,27.34,27.25,27.3,881800.0
2005-08-04 11:00:00,27.29,27.3,27.2,27.22,778300.0,27.29,27.3,27.2,27.22,778300.0
2005-08-04 11:30:00,27.22,27.24,27.0,27.01,1230000.0,27.22,27.24,27.0,27.01,1230000.0
2005-08-04 12:00:00,27.01,27.06,26.93,27.01,1385300.0,27.01,27.06,26.93,27.01,1385300.0
2005-08-04 12:30:00,27.0,27.14,27.0,27.04,664200.0,27.0,27.14,27.0,27.04,664200.0
2005-08-04 13:00:00,27.03,27.07,26.99,27.02,527500.0,27.03,27.07,26.99,27.02,527500.0
2005-08-04 13:30:00,27.01,27.08,26.99,27.04,440900.0,27.01,27.08,26.99,27.04,440900.0
2005-08-04 14:00:00,27.04,27.05,26.97,27.02,677500.0,27.04,27.05,26.97,27.02,677500.0
2005-08-04 14:30:00,27.02,27.02,26.9,26.97,940000.0,27.02,27.02,26.9,26.97,940000.0
2005-08-04 15:00:00,26.96,27.03,26.96,27.01,862400.0,26.96,27.03,26.96,27.01,862400.0
2005-08-04 15:30:00,27.02,27.03,26.98,27.03,1008400.0,27.02,27.03,26.98,27.03,1008400.0
2005-08-05 09:30:00,26.9,27.28,26.83,27.16,946200.0,26.9,27.28,26.83,27.16,946200.0
2005-08-05 10:00:00,27.16,27.17,26.98,27.09,615000.0,27.16,27.17,26.98,27.09,615000.0
2005-08-05 10:30:00,27.09,27.12,26.95,27.03,488700.0,27.09,27.12,26.95,27.03,488700.0
2005-08-05 11:00:00,27.03,27.04,26.94,26.99,255900.0,27.03,27.04,26.94,26.99,255900.0
2005-08-05 11:30:00,26.98,27.06,26.96,26.98,211100.0,26.98,27.06,26.96,26.98,211100.0
2005-08-05 12:00:00,26.98,27.04,26.94,27.03,343600.0,26.98,27.04,26.94,27.03,343600.0
2005-08-05 12:30:00,27.03,27.03,26.97,27.0,443300.0,27.03,27.03,26.97,27.0,443300.0
2005-08-05 13:00:00,26.99,27.11,26.99,27.05,685100.0,26.99,27.11,26.99,27.05,685100.0
2005-08-05 13:30:00,27.05,27.08,27.03,27.06,247500.0,27.05,27.08,27.03,27.06,247500.0
2005-08-05 14:00:00,27.06,27.06,27.0,27.05,248800.0,27.06,27.06,27.0,27.05,248800.0
2005-08-05 14:30:00,27.05,27.14,27.05,27.1,732700.0,27.05,27.14,27.05,27.1,732700.0
2005-08-05 15:00:00,27.1,27.15,27.08,27.13,616100.0,27.1,27.15,27.08,27.13,616100.0
2005-08-05 15:30:00,27.12,27.23,27.08,27.11,1886400.0,27.12,27.23,27.08,27.11,1886400.0
2005-08-08 09:30:00,27.2,27.25,26.82,27.01,676400.0,27.2,27.25,26.82,27.01,676400.0
2005-08-08 10:00:00,27.0,27.15,26.99,27.07,881000.0,27.0,27.15,26.99,27.07,881000.0
2005-08-08 10:30:00,27.07,27.07,26.8,26.96,502100.0,27.07,27.07,26.8,26.96,502100.0
2005-08-08 11:00:00,26.96,27.04,26.85,26.87,625700.0,26.96,27.04,26.85,26.87,625700.0
2005-08-08 11:30:00,26.87,26.92,26.72,26.78,371500.0,26.87,26.92,26.72,26.78,371500.0
2005-08-08 12:00:00,26.78,26.79,26.63,26.69,408300.0,26.78,26.79,26.63,26.69,408300.0
2005-08-08 12:30:00,26.7,27.76,26.68,26.72,377100.0,26.7,27.76,26.68,26.72,377100.0
2005-08-08 13:00:00,26.71,26.73,26.66,26.7,249500.0,26.71,26.73,26.66,26.7,249500.0
2005-08-08 13:30:00,26.7,26.71,26.59,26.65,271500.0,26.7,26.71,26.59,26.65,271500.0
2005-08-08 14:00:00,26.65,26.65,26.5,26.52,294700.0,26.65,26.65,26.5,26.52,294700.0
2005-08-08 14:30:00,26.51,26.7,26.5,26.68,359900.0,26.51,26.7,26.5,26.68,359900.0
2005-08-08 15:00:00,26.68,26.76,26.64,26.65,471800.0,26.68,26.76,26.64,26.65,471800.0
2005-08-08 15:30:00,26.65,26.75,26.6,26.75,1040400.0,26.65,26.75,26.6,26.75,1040400.0
2005-08-09 09:30:00,26.96,26.96,26.44,26.57,1163300.0,26.96,26.96,26.44,26.57,1163300.0
2005-08-09 10:00:00,26.55,26.61,26.46,26.52,470800.0,26.55,26.61,26.46,26.52,470800.0
2005-08-09 10:30:00,26.52,26.62,26.51,26.62,451900.0,26.52,26.62,26.51,26.62,451900.0
2005-08-09 11:00:00,26.61,26.71,26.61,26.71,645800.0,26.61,26.71,26.61,26.71,645800.0
2005-08-09 11:30:00,26.71,26.73,26.56,26.62,445200.0,26.71,26.73,26.56,26.62,445200.0
2005-08-09 12:00:00,26.62,26.63,26.53,26.57,247100.0,26.62,26.63,26.53,26.57,247100.0
2005-08-09 12:30:00,26.57,26.67,26.56,26.6,283800.0,26.57,26.67,26.56,26.6,283800.0
2005-08-09 13:00:00,26.6,26.66,26.58,26.64,255700.0,26.6,26.66,26.58,26.64,255700.0
2005-08-09 13:30:00,26.63,26.67,26.6,26.63,263600.0,26.63,26.67,26.6,26.63,263600.0
2005-08-09 14:00:00,26.63,26.68,26.55,26.62,355800.0,26.63,26.68,26.55,26.62,355800.0
2005-08-09 14:30:00,26.63,26.68,26.54,26.59,575300.0,26.63,26.68,26.54,26.59,575300.0
2005-08-09 15:00:00,26.59,26.6,26.41,26.42,659400.0,26.59,26.6,26.41,26.42,659400.0
2005-08-09 15:30:00,26.42,26.62,26.38,26.58,1276400.0,26.42,26.62,26.38,26.58,1276400.0
2005-08-10 09:30:00,26.62,26.71,26.34,26.48,681700.0,26.62,26.71,26.34,26.48,681700.0
2005-08-10 10:00:00,26.47,26.52,26.28,26.42,487500.0,26.47,26.52,26.28,26.42,487500.0
2005-08-10 10:30:00,26.42,26.5,26.33,26.33,482900.0,26.42,26.5,26.33,26.33,482900.0
2005-08-10 11:00:00,26.33,26.4,26.28,26.35,348200.0,26.33,26.4,26.28,26.35,348200.0
2005-08-10 11:30:00,26.35,26.52,26.33,26.5,721000.0,26.35,26.52,26.33,26.5,721000.0
2005-08-10 12:00:00,26.5,26.5,26.34,26.35,536500.0,26.5,26.5,26.34,26.35,536500.0
2005-08-10 12:30:00,26.35,26.4,26.25,26.33,351000.0,26.35,26.4,26.25,26.33,351000.0
2005-08-10 13:00:00,26.32,26.34,26.25,26.3,288700.0,26.32,26.34,26.25,26.3,288700.0
2005-08-10 13:30:00,26.31,26.31,26.19,26.2,242400.0,26.31,26.31,26.19,26.2,242400.0
2005-08-10 14:00:00,26.2,26.21,26.04,26.08,432100.0,26.2,26.21,26.04,26.08,432100.0
2005-08-10 14:30:00,26.09,26.14,26.01,26.1,309400.0,26.09,26.14,26.01,26.1,309400.0
2005-08-10 15:00:00,26.09,26.1,25.83,25.92,801900.0,26.09,26.1,25.83,25.92,801900.0
2005-08-10 15:30:00,25.92,25.94,25.8,25.91,1098600.0,25.92,25.94,25.8,25.91,1098600.0
2005-08-11 09:30:00,25.9,26.17,25.9,26.06,643200.0,25.9,26.17,25.9,26.06,643200.0
2005-08-11 10:00:00,26.06,26.51,26.06,26.45,640600.0,26.06,26.51,26.06,26.45,640600.0
2005-08-11 10:30:00,26.46,26.49,26.33,26.43,548000.0,26.46,26.49,26.33,26.43,548000.0
2005-08-11 11:00:00,26.44,26.48,26.34,26.41,293300.0,26.44,26.48,26.34,26.41,293300.0
2005-08-11 11:30:00,26.42,26.56,26.38,26.55,428000.0,26.42,26.56,26.38,26.55,428000.0
2005-08-11 12:00:00,26.56,26.63,26.38,26.42,329700.0,26.56,26.63,26.38,26.42,329700.0
2005-08-11 12:30:00,26.42,26.56,26.41,26.55,222400.0,26.42,26.56,26.41,26.55,222400.0
2005-08-11 13:00:00,26.56,26.59,26.49,26.57,218500.0,26.56,26.59,26.49,26.57,218500.0
2005-08-11 13:30:00,26.57,26.63,26.55,26.63,210900.0,26.57,26.63,26.55,26.63,210900.0
2005-08-11 14:00:00,26.63,26.64,26.38,26.52,528100.0,26.63,26.64,26.38,26.52,528100.0
2005-08-11 14:30:00,26.52,26.6,26.52,26.59,247900.0,26.52,26.6,26.52,26.59,247900.0
2005-08-11 15:00:00,26.6,26.79,26.57,26.76,423800.0,26.6,26.79,26.57,26.76,423800.0
2005-08-11 15:30:00,26.76,26.82,26.67,26.67,977600.0,26.76,26.82,26.67,26.67,977600.0
2005-08-12 09:30:00,26.64,26.7,26.5,26.51,521200.0,26.64,26.7,26.5,26.51,521200.0
2005-08-12 10:00:00,26.51,26.59,26.42,26.57,300400.0,26.51,26.59,26.42,26.57,300400.0
2005-08-12 10:30:00,26.57,26.59,26.5,26.55,205300.0,26.57,26.59,26.5,26.55,205300.0
2005-08-12 11:00:00,26.55,26.61,26.48,26.49,206700.0,26.55,26.61,26.48,26.49,206700.0
2005-08-12 11:30:00,26.49,26.66,26.47,26.55,345100.0,26.49,26.66,26.47,26.55,345100.0
2005-08-12 12:00:00,26.55,26.59,26.52,26.58,225700.0,26.55,26.59,26.52,26.58,225700.0
2005-08-12 12:30:00,26.58,26.66,26.58,26.66,237700.0,26.58,26.66,26.58,26.66,237700.0
2005-08-12 13:00:00,26.66,26.66,26.58,26.62,180500.0,26.66,26.66,26.58,26.62,180500.0
2005-08-12 13:30:00,26.61,26.62,26.58,26.58,197300.0,26.61,26.62,26.58,26.58,197300.0
2005-08-12 14:00:00,26.58,26.68,26.57,26.63,253400.0,26.58,26.68,26.57,26.63,253400.0
2005-08-12 14:30:00,26.63,26.64,26.59,26.61,148500.0,26.63,26.64,26.59,26.61,148500.0
2005-08-12 15:00:00,26.6,26.77,26.6,26.76,260900.0,26.6,26.77,26.6,26.76,260900.0
2005-08-12 15:30:00,26.76,26.87,26.74,26.84,929800.0,26.76,26.87,26.74,26.84,929800.0
2005-08-15 09:30:00,26.9,27.01,26.75,26.94,641200.0,26.9,27.01,26.75,26.94,641200.0
2005-08-15 10:00:00,26.93,26.93,26.79,26.89,405900.0,26.93,26.93,26.79,26.89,405900.0
2005-08-15 10:30:00,26.9,26.98,26.85,26.95,603000.0,26.9,26.98,26.85,26.95,603000.0
2005-08-15 11:00:00,26.95,27.0,26.72,26.72,415100.0,26.95,27.0,26.72,26.72,415100.0
2005-08-15 11:30:00,26.72,26.86,26.68,26.83,202600.0,26.72,26.86,26.68,26.83,202600.0
2005-08-15 12:00:00,26.83,27.0,26.76,26.97,317000.0,26.83,27.0,26.76,26.97,317000.0
2005-08-15 12:30:00,26.96,27.02,26.92,26.93,214000.0,26.96,27.02,26.92,26.93,214000.0
2005-08-15 13:00:00,26.92,27.0,26.88,27.0,134700.0,26.92,27.0,26.88,27.0,134700.0
2005-08-15 13:30:00,26.99,27.03,26.94,27.0,266600.0,26.99,27.03,26.94,27.0,266600.0
2005-08-15 14:00:00,27.0,27.01,26.94,27.0,194400.0,27.0,27.01,26.94,27.0,194400.0
2005-08-15 14:30:00,27.0,27.01,26.95,26.98,221900.0,27.0,27.01,26.95,26.98,221900.0
2005-08-15 15:00:00,26.98,27.0,26.93,26.96,291100.0,26.98,27.0,26.93,26.96,291100.0
2005-08-15 15:30:00,26.96,26.97,26.84,26.85,360500.0,26.96,26.97,26.84,26.85,360500.0
2005-08-16 09:30:00,26.73,26.9,26.69,26.75,308600.0,26.73,26.9,26.69,26.75,308600.0
2005-08-16 10:00:00,26.75,26.76,26.54,26.55,371600.0,26.75,26.76,26.54,26.55,371600.0
2005-08-16 10:30:00,26.56,26.56,26.3,26.38,565100.0,26.56,26.56,26.3,26.38,565100.0
2005-08-16 11:00:00,26.39,26.45,26.34,26.41,252900.0,26.39,26.45,26.34,26.41,252900.0
2005-08-16 11:30:00,26.41,26.44,26.3,26.35,231700.0,26.41,26.44,26.3,26.35,231700.0
2005-08-16 12:00:00,26.36,26.39,26.28,26.31,204100.0,26.36,26.39,26.28,26.31,204100.0
2005-08-16 12:30:00,26.31,26.36,26.22,26.23,227800.0,26.31,26.36,26.22,26.23,227800.0
2005-08-16 13:00:00,26.22,26.29,26.21,26.22,214400.0,26.22,26.29,26.21,26.22,214400.0
2005-08-16 13:30:00,26.22,26.25,26.07,26.09,265500.0,26.22,26.25,26.07,26.09,265500.0
2005-08-16 14:00:00,26.09,26.17,26.01,26.15,443000.0,26.09,26.17,26.01,26.15,443000.0
2005-08-16 14:30:00,26.14,26.22,26.13,26.19,155700.0,26.14,26.22,26.13,26.19,155700.0
2005-08-16 15:00:00,26.19,26.22,26.01,26.03,338100.0,26.19,26.22,26.01,26.03,338100.0
2005-08-16 15:30:00,26.02,26.19,26.01,26.17,898200.0,26.02,26.19,26.01,26.17,898200.0
2005-08-17 09:30:00,26.28,26.42,26.08,26.39,416600.0,26.28,26.42,26.08,26.39,416600.0
2005-08-17 10:00:00,26.39,26.63,26.39,26.5,493400.0,26.39,26.63,26.39,26.5,493400.0
2005-08-17 10:30:00,26.51,26.6,26.38,26.52,449500.0,26.51,26.6,26.38,26.52,449500.0
2005-08-17 11:00:00,26.52,26.55,26.51,26.52,206100.0,26.52,26.55,26.51,26.52,206100.0
2005-08-17 11:30:00,26.52,26.54,26.46,26.51,179000.0,26.52,26.54,26.46,26.51,179000.0
2005-08-17 12:00:00,26.51,26.6,26.5,26.59,146500.0,26.51,26.6,26.5,26.59,146500.0
2005-08-17 12:30:00,26.59,26.64,26.58,26.63,199500.0,26.59,26.64,26.58,26.63,199500.0
2005-08-17 13:00:00,26.64,26.69,26.6,26.62,217800.0,26.64,26.69,26.6,26.62,217800.0
2005-08-17 13:30:00,26.61,26.64,26.54,26.64,180800.0,26.61,26.64,26.54,26.64,180800.0
2005-08-17 14:00:00,26.64,26.7,26.57,26.7,316200.0,26.64,26.7,26.57,26.7,316200.0
2005-08-17 14:30:00,26.7,26.78,26.63,26.76,537600.0,26.7,26.78,26.63,26.76,537600.0
2005-08-17 15:00:00,26.76,26.85,26.75,26.84,478000.0,26.76,26.85,26.75,26.84,478000.0
2005-08-17 15:30:00,26.84,26.95,26.84,26.9,1200700.0,26.84,26.95,26.84,26.9,1200700.0
2005-08-18 09:30:00,26.94,26.94,26.78,26.9,629100.0,26.94,26.94,26.78,26.9,629100.0
2005-08-18 10:00:00,26.9,27.06,26.81,26.83,432800.0,26.9,27.06,26.81,26.83,432800.0
2005-08-18 10:30:00,26.82,26.91,26.69,26.73,461100.0,26.82,26.91,26.69,26.73,461100.0
2005-08-18 11:00:00,26.74,27.03,26.73,26.97,435700.0,26.74,27.03,26.73,26.97,435700.0
2005-08-18 11:30:00,26.96,27.0,26.91,26.98,289100.0,26.96,27.0,26.91,26.98,289100.0
2005-08-18 12:00:00,26.98,27.0,26.92,26.98,383100.0,26.98,27.0,26.92,26.98,383100.0
2005-08-18 12:30:00,26.98,27.01,26.85,26.9,287300.0,26.98,27.01,26.85,26.9,287300.0
2005-08-18 13:00:00,26.89,27.04,26.88,27.03,305200.0,26.89,27.04,26.88,27.03,305200.0
2005-08-18 13:30:00,27.03,27.08,26.9,26.98,323300.0,27.03,27.08,26.9,26.98,323300.0
2005-08-18 14:00:00,26.98,26.99,26.75,26.78,347800.0,26.98,26.99,26.75,26.78,347800.0
2005-08-18 14:30:00,26.79,26.93,26.75,26.8,181500.0,26.79,26.93,26.75,26.8,181500.0
2005-08-18 15:00:00,26.79,26.9,26.66,26.73,293500.0,26.79,26.9,26.66,26.73,293500.0
2005-08-18 15:30:00,26.73,26.74,26.57,26.6,826200.0,26.73,26.74,26.57,26.6,826200.0
2005-08-19 09:30:00,26.49,26.64,26.44,26.5,895300.0,26.49,26.64,26.44,26.5,895300.0
2005-08-19 10:00:00,26.5,26.76,26.5,26.69,270700.0,26.5,26.76,26.5,26.69,270700.0
2005-08-19 10:30:00,26.7,26.73,26.59,26.64,165800.0,26.7,26.73,26.59,26.64,165800.0
2005-08-19 11:00:00,26.64,26.73,26.59,26.72,219900.0,26.64,26.73,26.59,26.72,219900.0
2005-08-19 11:30:00,26.72,26.74,26.57,26.59,232400.0,26.72,26.74,26.57,26.59,232400.0
2005-08-19 12:00:00,26.57,26.59,26.48,26.5,176300.0,26.57,26.59,26.48,26.5,176300.0
2005-08-19 12:30:00,26.52,26.56,26.51,26.56,107200.0,26.52,26.56,26.51,26.56,107200.0
2005-08-19 13:00:00,26.55,26.57,26.46,26.5,109400.0,26.55,26.57,26.46,26.5,109400.0
2005-08-19 13:30:00,26.5,26.53,26.47,26.52,150000.0,26.5,26.53,26.47,26.52,150000.0
2005-08-19 14:00:00,26.51,26.51,26.36,26.4,218000.0,26.51,26.51,26.36,26.4,218000.0
2005-08-19 14:30:00,26.4,26.41,26.21,26.22,488100.0,26.4,26.41,26.21,26.22,488100.0
2005-08-19 15:00:00,26.22,26.26,26.19,26.24,409800.0,26.22,26.26,26.19,26.24,409800.0
2005-08-19 15:30:00,26.24,26.27,26.15,26.16,502000.0,26.24,26.27,26.15,26.16,502000.0
2005-08-22 09:30:00,26.11,26.27,26.08,26.18,477400.0,26.11,26.27,26.08,26.18,477400.0
2005-08-22 10:00:00,26.17,26.33,26.17,26.25,480400.0,26.17,26.33,26.17,26.25,480400.0
2005-08-22 10:30:00,26.26,26.37,26.22,26.26,338700.0,26.26,26.37,26.22,26.26,338700.0
2005-08-22 11:00:00,26.25,26.32,26.21,26.25,155100.0,26.25,26.32,26.21,26.25,155100.0
2005-08-22 11:30:00,26.25,26.32,26.21,26.25,180000.0,26.25,26.32,26.21,26.25,180000.0
2005-08-22 12:00:00,26.24,26.32,26.16,26.19,206100.0,26.24,26.32,26.16,26.19,206100.0
2005-08-22 12:30:00,26.18,26.31,26.09,26.13,257100.0,26.18,26.31,26.09,26.13,257100.0
2005-08-22 13:00:00,26.12,26.13,26.0,26.06,270400.0,26.12,26.13,26.0,26.06,270400.0
2005-08-22 13:30:00,26.04,26.12,26.02,26.1,90200.0,26.04,26.12,26.02,26.1,90200.0
2005-08-22 14:00:00,26.1,26.1,26.02,26.06,125000.0,26.1,26.1,26.02,26.06,125000.0
2005-08-22 14:30:00,26.06,26.12,26.03,26.06,110100.0,26.06,26.12,26.03,26.06,110100.0
2005-08-22 15:00:00,26.05,26.09,26.01,26.08,152800.0,26.05,26.09,26.01,26.08,152800.0
2005-08-22 15:30:00,26.07,26.18,26.07,26.18,306800.0,26.07,26.18,26.07,26.18,306800.0
2005-08-23 09:30:00,26.19,26.45,26.05,26.19,396400.0,26.19,26.45,26.05,26.19,396400.0
2005-08-23 10:00:00,26.18,26.45,26.16,26.45,565900.0,26.18,26.45,26.16,26.45,565900.0
2005-08-23 10:30:00,26.44,26.59,26.4,26.57,269700.0,26.44,26.59,26.4,26.57,269700.0
2005-08-23 11:00:00,26.57,26.66,26.52,26.58,280200.0,26.57,26.66,26.52,26.58,280200.0
2005-08-23 11:30:00,26.59,26.66,26.54,26.63,274400.0,26.59,26.66,26.54,26.63,274400.0
2005-08-23 12:00:00,26.63,26.63,26.5,26.57,244200.0,26.63,26.63,26.5,26.57,244200.0
2005-08-23 12:30:00,26.56,26.77,26.56,26.71,287900.0,26.56,26.77,26.56,26.71,287900.0
2005-08-23 13:00:00,26.73,26.85,26.72,26.8,228800.0,26.73,26.85,26.72,26.8,228800.0
2005-08-23 13:30:00,26.81,27.02,26.78,26.9,416700.0,26.81,27.02,26.78,26.9,416700.0
2005-08-23 14:00:00,26.91,27.01,26.88,26.96,317800.0,26.91,27.01,26.88,26.96,317800.0
2005-08-23 14:30:00,26.97,27.04,26.86,26.88,329600.0,26.97,27.04,26.86,26.88,329600.0
2005-08-23 15:00:00,26.89,27.13,26.81,27.05,684500.0,26.89,27.13,26.81,27.05,684500.0
2005-08-23 15:30:00,27.05,27.08,26.9,27.08,938100.0,27.05,27.08,26.9,27.08,938100.0
2005-08-24 09:30:00,26.97,27.13,26.87,27.09,634500.0,26.97,27.13,26.87,27.09,634500.0
2005-08-24 10:00:00,27.1,27.57,27.07,27.55,831100.0,27.1,27.57,27.07,27.55,831100.0
2005-08-24 10:30:00,27.55,28.0,27.51,27.97,1008500.0,27.55,28.0,27.51,27.97,1008500.0
2005-08-24 11:00:00,27.97,28.13,27.88,28.07,837800.0,27.97,28.13,27.88,28.07,837800.0
2005-08-24 11:30:00,28.06,28.06,27.9,27.99,437600.0,28.06,28.06,27.9,27.99,437600.0
2005-08-24 12:00:00,27.99,28.07,27.86,28.07,417700.0,27.99,28.07,27.86,28.07,417700.0
2005-08-24 12:30:00,28.07,28.22,28.06,28.2,537900.0,28.07,28.22,28.06,28.2,537900.0
2005-08-24 13:00:00,28.21,28.23,28.14,28.17,470700.0,28.21,28.23,28.14,28.17,470700.0
2005-08-24 13:30:00,28.17,28.17,28.01,28.06,505800.0,28.17,28.17,28.01,28.06,505800.0
2005-08-24 14:00:00,28.07,28.1,27.97,27.99,328000.0,28.07,28.1,27.97,27.99,328000.0
2005-08-24 14:30:00,28.0,28.02,27.92,27.94,497800.0,28.0,28.02,27.92,27.94,497800.0
2005-08-24 15:00:00,27.94,27.97,27.78,27.9,1118800.0,27.94,27.97,27.78,27.9,1118800.0
2005-08-24 15:30:00,27.91,28.06,27.89,28.04,1264000.0,27.91,28.06,27.89,28.04,1264000.0
2005-08-25 09:30:00,27.92,28.02,27.6,27.65,651800.0,27.92,28.02,27.6,27.65,651800.0
2005-08-25 10:00:00,27.65,27.78,27.6,27.76,419800.0,27.65,27.78,27.6,27.76,419800.0
2005-08-25 10:30:00,27.76,27.97,27.73,27.91,409100.0,27.76,27.97,27.73,27.91,409100.0
2005-08-25 11:00:00,27.9,27.95,27.79,27.83,275300.0,27.9,27.95,27.79,27.83,275300.0
2005-08-25 11:30:00,27.83,27.88,27.75,27.8,205800.0,27.83,27.88,27.75,27.8,205800.0
2005-08-25 12:00:00,27.8,27.8,27.64,27.65,140900.0,27.8,27.8,27.64,27.65,140900.0
2005-08-25 12:30:00,27.65,27.74,27.57,27.66,209900.0,27.65,27.74,27.57,27.66,209900.0
2005-08-25 13:00:00,27.66,27.68,27.56,27.6,232200.0,27.66,27.68,27.56,27.6,232200.0
2005-08-25 13:30:00,27.6,27.63,27.56,27.61,212500.0,27.6,27.63,27.56,27.61,212500.0
2005-08-25 14:00:00,27.61,27.65,27.57,27.63,215700.0,27.61,27.65,27.57,27.63,215700.0
2005-08-25 14:30:00,27.64,27.65,27.5,27.54,312600.0,27.64,27.65,27.5,27.54,312600.0
2005-08-25 15:00:00,27.54,27.56,27.41,27.42,473500.0,27.54,27.56,27.41,27.42,473500.0
2005-08-25 15:30:00,27.42,27.6,27.34,27.59,1066600.0,27.42,27.6,27.34,27.59,1066600.0
2005-08-26 09:30:00,27.45,27.65,27.39,27.48,457100.0,27.45,27.65,27.39,27.48,457100.0
2005-08-26 10:00:00,27.48,27.5,27.28,27.28,464000.0,27.48,27.5,27.28,27.28,464000.0
2005-08-26 10:30:00,27.28,27.33,27.26,27.33,317200.0,27.28,27.33,27.26,27.33,317200.0
2005-08-26 11:00:00,27.33,27.39,27.31,27.32,232200.0,27.33,27.39,27.31,27.32,232200.0
2005-08-26 11:30:00,27.32,27.33,27.3,27.31,82800.0,27.32,27.33,27.3,27.31,82800.0
2005-08-26 12:00:00,27.3,27.48,27.3,27.47,154500.0,27.3,27.48,27.3,27.47,154500.0
2005-08-26 12:30:00,27.47,27.5,27.45,27.45,98400.0,27.47,27.5,27.45,27.45,98400.0
2005-08-26 13:00:00,27.45,27.46,27.39,27.42,193300.0,27.45,27.46,27.39,27.42,193300.0
2005-08-26 13:30:00,27.41,27.45,27.39,27.4,204900.0,27.41,27.45,27.39,27.4,204900.0
2005-08-26 14:00:00,27.39,27.51,27.35,27.47,198100.0,27.39,27.51,27.35,27.47,198100.0
2005-08-26 14:30:00,27.46,27.53,27.41,27.52,226100.0,27.46,27.53,27.41,27.52,226100.0
2005-08-26 15:00:00,27.53,27.58,27.51,27.56,223700.0,27.53,27.58,27.51,27.56,223700.0
2005-08-26 15:30:00,27.56,27.6,27.53,27.53,462000.0,27.56,27.6,27.53,27.53,462000.0
2005-08-29 09:30:00,27.27,27.41,27.2,27.26,374500.0,27.27,27.41,27.2,27.26,374500.0
2005-08-29 10:00:00,27.27,27.44,27.24,27.39,251200.0,27.27,27.44,27.24,27.39,251200.0
2005-08-29 10:30:00,27.39,27.4,27.25,27.32,137000.0,27.39,27.4,27.25,27.32,137000.0
2005-08-29 11:00:00,27.32,27.42,27.26,27.32,204600.0,27.32,27.42,27.26,27.32,204600.0
2005-08-29 11:30:00,27.33,27.38,27.3,27.31,134400.0,27.33,27.38,27.3,27.31,134400.0
2005-08-29 12:00:00,27.3,27.3,27.23,27.28,89600.0,27.3,27.3,27.23,27.28,89600.0
2005-08-29 12:30:00,27.27,27.33,27.26,27.3,104500.0,27.27,27.33,27.26,27.3,104500.0
2005-08-29 13:00:00,27.31,27.43,27.31,27.34,225300.0,27.31,27.43,27.31,27.34,225300.0
2005-08-29 13:30:00,27.34,27.44,27.34,27.42,264800.0,27.34,27.44,27.34,27.42,264800.0
2005-08-29 14:00:00,27.41,27.42,27.32,27.33,130300.0,27.41,27.42,27.32,27.33,130300.0
2005-08-29 14:30:00,27.34,27.34,27.28,27.3,111700.0,27.34,27.34,27.28,27.3,111700.0
2005-08-29 15:00:00,27.3,27.35,27.29,27.31,193900.0,27.3,27.35,27.29,27.31,193900.0
2005-08-29 15:30:00,27.31,27.33,27.3,27.33,243300.0,27.31,27.33,27.3,27.33,243300.0
2005-08-30 09:30:00,27.09,27.24,27.02,27.05,400800.0,27.09,27.24,27.02,27.05,400800.0
2005-08-30 10:00:00,27.04,27.11,26.94,26.96,474300.0,27.04,27.11,26.94,26.96,474300.0
2005-08-30 10:30:00,26.98,27.02,26.79,26.87,482000.0,26.98,27.02,26.79,26.87,482000.0
2005-08-30 11:00:00,26.86,26.9,26.83,26.87,212200.0,26.86,26.9,26.83,26.87,212200.0
2005-08-30 11:30:00,26.87,26.93,26.86,26.93,252700.0,26.87,26.93,26.86,26.93,252700.0
2005-08-30 12:00:00,26.93,27.04,26.92,26.99,219100.0,26.93,27.04,26.92,26.99,219100.0
2005-08-30 12:30:00,26.99,27.01,26.94,26.95,159400.0,26.99,27.01,26.94,26.95,159400.0
2005-08-30 13:00:00,26.96,26.97,26.89,26.96,199600.0,26.96,26.97,26.89,26.96,199600.0
2005-08-30 13:30:00,26.96,27.02,26.95,27.01,149800.0,26.96,27.02,26.95,27.01,149800.0
2005-08-30 14:00:00,27.0,27.01,26.89,26.93,264100.0,27.0,27.01,26.89,26.93,264100.0
2005-08-30 14:30:00,26.94,27.02,26.93,26.93,251300.0,26.94,27.02,26.93,26.93,251300.0
2005-08-30 15:00:00,26.93,27.05,26.92,27.03,233800.0,26.93,27.05,26.92,27.03,233800.0
2005-08-30 15:30:00,27.03,27.2,27.02,27.11,419500.0,27.03,27.2,27.02,27.11,419500.0
2005-08-31 09:30:00,27.22,27.24,27.0,27.0,235400.0,27.22,27.24,27.0,27.0,235400.0
2005-08-31 10:00:00,27.0,27.09,27.0,27.03,231400.0,27.0,27.09,27.0,27.03,231400.0
2005-08-31 10:30:00,27.04,27.14,27.0,27.0,270300.0,27.04,27.14,27.0,27.0,270300.0
2005-08-31 11:00:00,27.01,27.07,26.93,27.03,402700.0,27.01,27.07,26.93,27.03,402700.0
2005-08-31 11:30:00,27.02,27.03,26.98,26.99,132600.0,27.02,27.03,26.98,26.99,132600.0
2005-08-31 12:00:00,26.99,27.0,26.94,26.96,167400.0,26.99,27.0,26.94,26.96,167400.0
2005-08-31 12:30:00,26.96,26.98,26.95,26.95,212900.0,26.96,26.98,26.95,26.95,212900.0
2005-08-31 13:00:00,26.95,27.01,26.94,27.0,280800.0,26.95,27.01,26.94,27.0,280800.0
2005-08-31 13:30:00,27.0,27.04,26.99,27.01,259000.0,27.0,27.04,26.99,27.01,259000.0
2005-08-31 14:00:00,27.01,27.02,26.97,27.01,216100.0,27.01,27.02,26.97,27.01,216100.0
2005-08-31 14:30:00,27.01,27.03,26.99,27.02,167200.0,27.01,27.03,26.99,27.02,167200.0
2005-08-31 15:00:00,27.03,27.03,27.0,27.02,322400.0,27.03,27.03,27.0,27.02,322400.0
2005-08-31 15:30:00,27.01,27.04,27.01,27.04,748500.0,27.01,27.04,27.01,27.04,748500.0
2005-09-01 09:30:00,26.89,27.21,26.89,27.01,288500.0,26.89,27.21,26.89,27.01,288500.0
2005-09-01 10:00:00,27.01,27.03,26.92,26.98,279700.0,27.01,27.03,26.92,26.98,279700.0
2005-09-01 10:30:00,26.98,26.99,26.82,26.83,310700.0,26.98,26.99,26.82,26.83,310700.0
2005-09-01 11:00:00,26.83,26.96,26.74,26.91,312700.0,26.83,26.96,26.74,26.91,312700.0
2005-09-01 11:30:00,26.91,27.04,26.91,26.97,235800.0,26.91,27.04,26.91,26.97,235800.0
2005-09-01 12:00:00,26.97,27.02,26.89,26.9,314800.0,26.97,27.02,26.89,26.9,314800.0
2005-09-01 12:30:00,26.91,26.92,26.76,26.78,140100.0,26.91,26.92,26.76,26.78,140100.0
2005-09-01 13:00:00,26.77,26.94,26.77,26.93,129700.0,26.77,26.94,26.77,26.93,129700.0
2005-09-01 13:30:00,26.92,26.95,26.79,26.8,159300.0,26.92,26.95,26.79,26.8,159300.0
2005-09-01 14:00:00,26.8,26.93,26.74,26.82,202400.0,26.8,26.93,26.74,26.82,202400.0
2005-09-01 14:30:00,26.82,26.92,26.82,26.83,263700.0,26.82,26.92,26.82,26.83,263700.0
2005-09-01 15:00:00,26.83,26.91,26.81,26.84,294300.0,26.83,26.91,26.81,26.84,294300.0
2005-09-01 15:30:00,26.84,26.85,26.8,26.83,337100.0,26.84,26.85,26.8,26.83,337100.0
2005-09-02 09:30:00,26.87,26.9,26.77,26.79,215600.0,26.87,26.9,26.77,26.79,215600.0
2005-09-02 10:00:00,26.78,26.81,26.71,26.72,268900.0,26.78,26.81,26.71,26.72,268900.0
2005-09-02 10:30:00,26.72,26.72,26.58,26.58,198400.0,26.72,26.72,26.58,26.58,198400.0
2005-09-02 11:00:00,26.59,26.67,26.55,26.6,144200.0,26.59,26.67,26.55,26.6,144200.0
2005-09-02 11:30:00,26.6,26.61,26.55,26.55,119400.0,26.6,26.61,26.55,26.55,119400.0
2005-09-02 12:00:00,26.55,26.61,26.54,26.6,133300.0,26.55,26.61,26.54,26.6,133300.0
2005-09-02 12:30:00,26.59,26.7,26.59,26.68,181500.0,26.59,26.7,26.59,26.68,181500.0
2005-09-02 13:00:00,26.67,26.71,26.61,26.65,75200.0,26.67,26.71,26.61,26.65,75200.0
2005-09-02 13:30:00,26.65,26.72,26.64,26.72,188600.0,26.65,26.72,26.64,26.72,188600.0
2005-09-02 14:00:00,26.72,26.75,26.68,26.69,179500.0,26.72,26.75,26.68,26.69,179500.0
2005-09-02 14:30:00,26.69,26.7,26.65,26.69,142400.0,26.69,26.7,26.65,26.69,142400.0
2005-09-02 15:00:00,26.69,26.69,26.58,26.61,151300.0,26.69,26.69,26.58,26.61,151300.0
2005-09-02 15:30:00,26.62,26.7,26.54,26.64,279600.0,26.62,26.7,26.54,26.64,279600.0
2005-09-06 09:30:00,26.74,27.06,26.63,27.04,547500.0,26.74,27.06,26.63,27.04,547500.0
2005-09-06 10:00:00,27.04,27.23,26.92,27.11,349000.0,27.04,27.23,26.92,27.11,349000.0
2005-09-06 10:30:00,27.13,27.13,27.01,27.06,312200.0,27.13,27.13,27.01,27.06,312200.0
2005-09-06 11:00:00,27.07,27.21,27.05,27.21,269100.0,27.07,27.21,27.05,27.21,269100.0
2005-09-06 11:30:00,27.22,27.26,27.16,27.23,190400.0,27.22,27.26,27.16,27.23,190400.0
2005-09-06 12:00:00,27.24,27.29,27.23,27.23,149300.0,27.24,27.29,27.23,27.23,149300.0
2005-09-06 12:30:00,27.23,27.33,27.23,27.33,172100.0,27.23,27.33,27.23,27.33,172100.0
2005-09-06 13:00:00,27.33,27.34,27.27,27.29,104500.0,27.33,27.34,27.27,27.29,104500.0
2005-09-06 13:30:00,27.28,27.33,27.25,27.3,164700.0,27.28,27.33,27.25,27.3,164700.0
2005-09-06 14:00:00,27.3,27.35,27.29,27.32,227500.0,27.3,27.35,27.29,27.32,227500.0
2005-09-06 14:30:00,27.33,27.42,27.32,27.37,270100.0,27.33,27.42,27.32,27.37,270100.0
2005-09-06 15:00:00,27.37,27.4,27.27,27.4,300200.0,27.37,27.4,27.27,27.4,300200.0
2005-09-06 15:30:00,27.4,27.4,27.28,27.36,574600.0,27.4,27.4,27.28,27.36,574600.0
2005-09-07 09:30:00,27.4,27.44,26.98,27.08,547300.0,27.4,27.44,26.98,27.08,547300.0
2005-09-07 10:00:00,27.08,27.14,27.05,27.08,197100.0,27.08,27.14,27.05,27.08,197100.0
2005-09-07 10:30:00,27.08,27.18,27.06,27.17,181200.0,27.08,27.18,27.06,27.17,181200.0
2005-09-07 11:00:00,27.18,27.22,27.17,27.19,233300.0,27.18,27.22,27.17,27.19,233300.0
2005-09-07 11:30:00,27.2,27.22,27.18,27.19,162900.0,27.2,27.22,27.18,27.19,162900.0
2005-09-07 12:00:00,27.19,27.24,27.18,27.22,119700.0,27.19,27.24,27.18,27.22,119700.0
2005-09-07 12:30:00,27.22,27.23,27.13,27.2,213600.0,27.22,27.23,27.13,27.2,213600.0
2005-09-07 13:00:00,27.2,27.21,27.16,27.21,249400.0,27.2,27.21,27.16,27.21,249400.0
2005-09-07 13:30:00,27.21,27.21,27.17,27.21,277000.0,27.21,27.21,27.17,27.21,277000.0
2005-09-07 14:00:00,27.21,27.22,27.18,27.2,162800.0,27.21,27.22,27.18,27.2,162800.0
2005-09-07 14:30:00,27.2,27.2,27.18,27.2,149900.0,27.2,27.2,27.18,27.2,149900.0
2005-09-07 15:00:00,27.2,27.21,27.17,27.18,249100.0,27.2,27.21,27.17,27.18,249100.0
2005-09-07 15:30:00,27.18,27.21,27.15,27.2,269400.0,27.18,27.21,27.15,27.2,269400.0
2005-09-08 09:30:00,28.0,28.1,27.51,27.6,700900.0,28.0,28.1,27.51,27.6,700900.0
2005-09-08 10:00:00,27.6,27.69,27.59,27.64,236100.0,27.6,27.69,27.59,27.64,236100.0
2005-09-08 10:30:00,27.63,27.76,27.62,27.7,425100.0,27.63,27.76,27.62,27.7,425100.0
2005-09-08 11:00:00,27.7,27.71,27.62,27.64,160200.0,27.7,27.71,27.62,27.64,160200.0
2005-09-08 11:30:00,27.63,27.71,27.63,27.67,212900.0,27.63,27.71,27.63,27.67,212900.0
2005-09-08 12:00:00,27.67,27.73,27.66,27.73,128600.0,27.67,27.73,27.66,27.73,128600.0
2005-09-08 12:30:00,27.73,27.74,27.64,27.65,92500.0,27.73,27.74,27.64,27.65,92500.0
2005-09-08 13:00:00,27.65,27.68,27.64,27.68,76800.0,27.65,27.68,27.64,27.68,76800.0
2005-09-08 13:30:00,27.68,27.68,27.58,27.66,136500.0,27.68,27.68,27.58,27.66,136500.0
2005-09-08 14:00:00,27.66,27.75,27.58,27.59,303700.0,27.66,27.75,27.58,27.59,303700.0
2005-09-08 14:30:00,27.59,27.65,27.57,27.58,174500.0,27.59,27.65,27.57,27.58,174500.0
2005-09-08 15:00:00,27.57,27.58,27.43,27.54,274000.0,27.57,27.58,27.43,27.54,274000.0
2005-09-08 15:30:00,27.54,27.65,27.52,27.61,480300.0,27.54,27.65,27.52,27.61,480300.0
2005-09-09 09:30:00,27.6,27.6,27.2,27.37,386300.0,27.6,27.6,27.2,27.37,386300.0
2005-09-09 10:00:00,27.37,27.42,27.2,27.39,374400.0,27.37,27.42,27.2,27.39,374400.0
2005-09-09 10:30:00,27.4,27.42,27.33,27.4,273900.0,27.4,27.42,27.33,27.4,273900.0
2005-09-09 11:00:00,27.4,27.5,27.38,27.46,453200.0,27.4,27.5,27.38,27.46,453200.0
2005-09-09 11:30:00,27.46,27.53,27.44,27.46,266900.0,27.46,27.53,27.44,27.46,266900.0
2005-09-09 12:00:00,27.46,27.47,27.41,27.44,167700.0,27.46,27.47,27.41,27.44,167700.0
2005-09-09 12:30:00,27.43,27.44,27.37,27.38,120500.0,27.43,27.44,27.37,27.38,120500.0
2005-09-09 13:00:00,27.38,27.41,27.29,27.38,218300.0,27.38,27.41,27.29,27.38,218300.0
2005-09-09 13:30:00,27.38,27.41,27.36,27.36,204900.0,27.38,27.41,27.36,27.36,204900.0
2005-09-09 14:00:00,27.37,27.37,27.25,27.33,242900.0,27.37,27.37,27.25,27.33,242900.0
2005-09-09 14:30:00,27.33,27.33,27.23,27.27,219200.0,27.33,27.33,27.23,27.27,219200.0
2005-09-09 15:00:00,27.28,27.32,27.24,27.31,281700.0,27.28,27.32,27.24,27.31,281700.0
2005-09-09 15:30:00,27.31,27.36,27.3,27.33,463500.0,27.31,27.36,27.3,27.33,463500.0
2005-09-12 09:30:00,27.4,27.71,27.23,27.55,584900.0,27.4,27.71,27.23,27.55,584900.0
2005-09-12 10:00:00,27.55,27.58,27.41,27.49,596800.0,27.55,27.58,27.41,27.49,596800.0
2005-09-12 10:30:00,27.48,27.5,27.25,27.31,396900.0,27.48,27.5,27.25,27.31,396900.0
2005-09-12 11:00:00,27.31,27.33,27.21,27.26,407900.0,27.31,27.33,27.21,27.26,407900.0
2005-09-12 11:30:00,27.26,27.43,27.26,27.38,470800.0,27.26,27.43,27.26,27.38,470800.0
2005-09-12 12:00:00,27.38,27.48,27.37,27.48,214000.0,27.38,27.48,27.37,27.48,214000.0
2005-09-12 12:30:00,27.48,27.48,27.37,27.39,257300.0,27.48,27.48,27.37,27.39,257300.0
2005-09-12 13:00:00,27.39,27.4,27.34,27.38,233600.0,27.39,27.4,27.34,27.38,233600.0
2005-09-12 13:30:00,27.38,27.38,27.24,27.25,287900.0,27.38,27.38,27.24,27.25,287900.0
2005-09-12 14:00:00,27.25,27.32,27.17,27.27,313100.0,27.25,27.32,27.17,27.27,313100.0
2005-09-12 14:30:00,27.27,27.39,27.2,27.37,483500.0,27.27,27.39,27.2,27.37,483500.0
2005-09-12 15:00:00,27.37,27.4,27.29,27.37,601100.0,27.37,27.4,27.29,27.37,601100.0
2005-09-12 15:30:00,27.37,27.39,27.24,27.24,629100.0,27.37,27.39,27.24,27.24,629100.0
2005-09-13 09:30:00,26.97,27.01,26.67,26.69,653100.0,26.97,27.01,26.67,26.69,653100.0
2005-09-13 10:00:00,26.68,26.86,26.67,26.75,299100.0,26.68,26.86,26.67,26.75,299100.0
2005-09-13 10:30:00,26.74,26.87,26.74,26.81,241200.0,26.74,26.87,26.74,26.81,241200.0
2005-09-13 11:00:00,26.81,26.9,26.78,26.82,223500.0,26.81,26.9,26.78,26.82,223500.0
2005-09-13 11:30:00,26.81,26.86,26.8,26.82,152500.0,26.81,26.86,26.8,26.82,152500.0
2005-09-13 12:00:00,26.82,26.88,26.8,26.87,297600.0,26.82,26.88,26.8,26.87,297600.0
2005-09-13 12:30:00,26.87,26.95,26.86,26.92,283000.0,26.87,26.95,26.86,26.92,283000.0
2005-09-13 13:00:00,26.92,26.99,26.91,26.94,324200.0,26.92,26.99,26.91,26.94,324200.0
2005-09-13 13:30:00,26.94,27.1,26.91,26.94,248500.0,26.94,27.1,26.91,26.94,248500.0
2005-09-13 14:00:00,26.95,27.04,26.91,27.01,469900.0,26.95,27.04,26.91,27.01,469900.0
2005-09-13 14:30:00,27.0,27.08,26.95,26.99,399600.0,27.0,27.08,26.95,26.99,399600.0
2005-09-13 15:00:00,26.98,27.0,26.83,26.84,415300.0,26.98,27.0,26.83,26.84,415300.0
2005-09-13 15:30:00,26.85,26.88,26.79,26.85,678300.0,26.85,26.88,26.79,26.85,678300.0
2005-09-14 09:30:00,26.92,27.01,26.68,26.81,332700.0,26.92,27.01,26.68,26.81,332700.0
2005-09-14 10:00:00,26.8,27.05,26.8,27.01,221300.0,26.8,27.05,26.8,27.01,221300.0
2005-09-14 10:30:00,27.01,27.16,26.98,27.08,320200.0,27.01,27.16,26.98,27.08,320200.0
2005-09-14 11:00:00,27.08,27.25,27.07,27.25,247900.0,27.08,27.25,27.07,27.25,247900.0
2005-09-14 11:30:00,27.24,27.25,27.12,27.13,332700.0,27.24,27.25,27.12,27.13,332700.0
2005-09-14 12:00:00,27.13,27.56,27.13,27.48,580900.0,27.13,27.56,27.13,27.48,580900.0
2005-09-14 12:30:00,27.47,27.48,27.29,27.35,364500.0,27.47,27.48,27.29,27.35,364500.0
2005-09-14 13:00:00,27.34,27.38,27.26,27.31,306000.0,27.34,27.38,27.26,27.31,306000.0
2005-09-14 13:30:00,27.31,27.35,27.25,27.3,270000.0,27.31,27.35,27.25,27.3,270000.0
2005-09-14 14:00:00,27.29,27.36,27.14,27.29,491700.0,27.29,27.36,27.14,27.29,491700.0
2005-09-14 14:30:00,27.29,27.48,27.29,27.48,425500.0,27.29,27.48,27.29,27.48,425500.0
2005-09-14 15:00:00,27.48,27.48,27.23,27.23,333800.0,27.48,27.48,27.23,27.23,333800.0
2005-09-14 15:30:00,27.22,27.36,27.2,27.21,663600.0,27.22,27.36,27.2,27.21,663600.0
2005-09-15 09:30:00,27.25,27.4,27.16,27.23,677300.0,27.25,27.4,27.16,27.23,677300.0
2005-09-15 10:00:00,27.24,27.25,26.97,26.99,604100.0,27.24,27.25,26.97,26.99,604100.0
2005-09-15 10:30:00,26.99,27.03,26.91,26.97,460600.0,26.99,27.03,26.91,26.97,460600.0
2005-09-15 11:00:00,26.98,27.0,26.69,26.78,529500.0,26.98,27.0,26.69,26.78,529500.0
2005-09-15 11:30:00,26.78,27.0,26.73,26.84,493900.0,26.78,27.0,26.73,26.84,493900.0
2005-09-15 12:00:00,26.85,26.85,26.78,26.81,285900.0,26.85,26.85,26.78,26.81,285900.0
2005-09-15 12:30:00,26.8,26.89,26.79,26.88,223200.0,26.8,26.89,26.79,26.88,223200.0
2005-09-15 13:00:00,26.89,27.0,26.86,26.93,264500.0,26.89,27.0,26.86,26.93,264500.0
2005-09-15 13:30:00,26.92,26.94,26.86,26.89,353800.0,26.92,26.94,26.86,26.89,353800.0
2005-09-15 14:00:00,26.88,26.91,26.84,26.91,206600.0,26.88,26.91,26.84,26.91,206600.0
2005-09-15 14:30:00,26.91,26.99,26.87,26.87,262900.0,26.91,26.99,26.87,26.87,262900.0
2005-09-15 15:00:00,26.87,26.91,26.83,26.86,534500.0,26.87,26.91,26.83,26.86,534500.0
2005-09-15 15:30:00,26.86,26.95,26.81,26.91,998800.0,26.86,26.95,26.81,26.91,998800.0
2005-09-16 09:30:00,27.85,28.8,27.8,28.36,6363200.0,27.85,28.8,27.8,28.36,6363200.0
2005-09-16 10:00:00,28.36,28.94,28.36,28.9,1987500.0,28.36,28.94,28.36,28.9,1987500.0
2005-09-16 10:30:00,28.89,29.05,28.75,28.97,2070600.0,28.89,29.05,28.75,28.97,2070600.0
2005-09-16 11:00:00,28.98,29.0,28.82,28.96,824400.0,28.98,29.0,28.82,28.96,824400.0
2005-09-16 11:30:00,28.97,29.44,28.96,29.36,1792700.0,28.97,29.44,28.96,29.36,1792700.0
2005-09-16 12:00:00,29.37,29.4,29.19,29.34,934400.0,29.37,29.4,29.19,29.34,934400.0
2005-09-16 12:30:00,29.35,29.35,29.04,29.06,817800.0,29.35,29.35,29.04,29.06,817800.0
2005-09-16 13:00:00,29.07,29.23,29.07,29.13,488500.0,29.07,29.23,29.07,29.13,488500.0
2005-09-16 13:30:00,29.13,29.3,29.11,29.15,627100.0,29.13,29.3,29.11,29.15,627100.0
2005-09-16 14:00:00,29.16,29.25,29.15,29.24,610800.0,29.16,29.25,29.15,29.24,610800.0
2005-09-16 14:30:00,29.24,29.24,29.03,29.19,576200.0,29.24,29.24,29.03,29.19,576200.0
2005-09-16 15:00:00,29.19,29.53,29.19,29.52,1163400.0,29.19,29.53,29.19,29.52,1163400.0
2005-09-16 15:30:00,29.53,29.58,29.25,29.4,2005700.0,29.53,29.58,29.25,29.4,2005700.0
2005-09-19 09:30:00,29.0,29.27,28.91,28.91,995400.0,29.0,29.27,28.91,28.91,995400.0
2005-09-19 10:00:00,28.91,28.92,28.7,28.88,742800.0,28.91,28.92,28.7,28.88,742800.0
2005-09-19 10:30:00,28.88,28.9,28.66,28.66,345600.0,28.88,28.9,28.66,28.66,345600.0
2005-09-19 11:00:00,28.66,28.73,28.6,28.71,378000.0,28.66,28.73,28.6,28.71,378000.0
2005-09-19 11:30:00,28.69,28.8,28.6,28.78,254100.0,28.69,28.8,28.6,28.78,254100.0
2005-09-19 12:00:00,28.77,28.77,28.63,28.63,149800.0,28.77,28.77,28.63,28.63,149800.0
2005-09-19 12:30:00,28.64,28.79,28.63,28.68,227500.0,28.64,28.79,28.63,28.68,227500.0
2005-09-19 13:00:00,28.69,28.78,28.69,28.77,162100.0,28.69,28.78,28.69,28.77,162100.0
2005-09-19 13:30:00,28.78,28.79,28.74,28.75,123200.0,28.78,28.79,28.74,28.75,123200.0
2005-09-19 14:00:00,28.74,28.75,28.56,28.57,282200.0,28.74,28.75,28.56,28.57,282200.0
2005-09-19 14:30:00,28.56,28.71,28.47,28.55,425700.0,28.56,28.71,28.47,28.55,425700.0
2005-09-19 15:00:00,28.55,28.69,28.55,28.63,393800.0,28.55,28.69,28.55,28.63,393800.0
2005-09-19 15:30:00,28.63,28.72,28.59,28.72,756300.0,28.63,28.72,28.59,28.72,756300.0
2005-09-20 09:30:00,28.69,28.78,28.56,28.6,412200.0,28.69,28.78,28.56,28.6,412200.0
2005-09-20 10:00:00,28.6,28.83,28.58,28.81,351500.0,28.6,28.83,28.58,28.81,351500.0
2005-09-20 10:30:00,28.81,28.82,28.7,28.72,220400.0,28.81,28.82,28.7,28.72,220400.0
2005-09-20 11:00:00,28.73,28.76,28.66,28.74,158400.0,28.73,28.76,28.66,28.74,158400.0
2005-09-20 11:30:00,28.74,28.75,28.63,28.69,161400.0,28.74,28.75,28.63,28.69,161400.0
2005-09-20 12:00:00,28.69,28.7,28.6,28.6,96600.0,28.69,28.7,28.6,28.6,96600.0
2005-09-20 12:30:00,28.61,28.62,28.5,28.56,218300.0,28.61,28.62,28.5,28.56,218300.0
2005-09-20 13:00:00,28.55,28.56,28.44,28.45,163900.0,28.55,28.56,28.44,28.45,163900.0
2005-09-20 13:30:00,28.44,28.56,28.44,28.5,180800.0,28.44,28.56,28.44,28.5,180800.0
2005-09-20 14:00:00,28.49,28.59,28.4,28.43,358800.0,28.49,28.59,28.4,28.43,358800.0
2005-09-20 14:30:00,28.43,28.55,28.05,28.07,488200.0,28.43,28.55,28.05,28.07,488200.0
2005-09-20 15:00:00,28.07,28.07,27.8,27.94,806200.0,28.07,28.07,27.8,27.94,806200.0
2005-09-20 15:30:00,27.95,27.95,27.7,27.75,882300.0,27.95,27.95,27.7,27.75,882300.0
2005-09-21 09:30:00,27.77,27.78,27.31,27.32,649200.0,27.77,27.78,27.31,27.32,649200.0
2005-09-21 10:00:00,27.31,27.4,27.27,27.3,302700.0,27.31,27.4,27.27,27.3,302700.0
2005-09-21 10:30:00,27.3,27.57,27.27,27.52,550900.0,27.3,27.57,27.27,27.52,550900.0
2005-09-21 11:00:00,27.51,27.59,27.41,27.58,468000.0,27.51,27.59,27.41,27.58,468000.0
2005-09-21 11:30:00,27.57,27.71,27.48,27.69,447000.0,27.57,27.71,27.48,27.69,447000.0
2005-09-21 12:00:00,27.69,27.97,27.66,27.96,414200.0,27.69,27.97,27.66,27.96,414200.0
2005-09-21 12:30:00,27.96,28.03,27.91,27.98,535400.0,27.96,28.03,27.91,27.98,535400.0
2005-09-21 13:00:00,27.98,28.03,27.91,27.94,285900.0,27.98,28.03,27.91,27.94,285900.0
2005-09-21 13:30:00,27.95,27.97,27.77,27.92,264200.0,27.95,27.97,27.77,27.92,264200.0
2005-09-21 14:00:00,27.92,27.98,27.78,27.92,198200.0,27.92,27.98,27.78,27.92,198200.0
2005-09-21 14:30:00,27.92,28.0,27.8,27.99,309300.0,27.92,28.0,27.8,27.99,309300.0
2005-09-21 15:00:00,28.0,28.07,27.95,28.01,394700.0,28.0,28.07,27.95,28.01,394700.0
2005-09-21 15:30:00,28.01,28.01,27.84,27.87,539800.0,28.01,28.01,27.84,27.87,539800.0
2005-09-22 09:30:00,27.71,28.09,27.39,27.61,516200.0,27.71,28.09,27.39,27.61,516200.0
2005-09-22 10:00:00,27.61,27.74,27.24,27.29,352700.0,27.61,27.74,27.24,27.29,352700.0
2005-09-22 10:30:00,27.3,27.57,27.16,27.19,321300.0,27.3,27.57,27.16,27.19,321300.0
2005-09-22 11:00:00,27.19,27.52,27.17,27.46,348100.0,27.19,27.52,27.17,27.46,348100.0
2005-09-22 11:30:00,27.47,27.53,27.4,27.51,276500.0,27.47,27.53,27.4,27.51,276500.0
2005-09-22 12:00:00,27.51,27.55,27.44,27.54,213700.0,27.51,27.55,27.44,27.54,213700.0
2005-09-22 12:30:00,27.54,27.7,27.5,27.69,216600.0,27.54,27.7,27.5,27.69,216600.0
2005-09-22 13:00:00,27.7,27.87,27.61,27.62,235200.0,27.7,27.87,27.61,27.62,235200.0
2005-09-22 13:30:00,27.62,27.77,27.6,27.64,253500.0,27.62,27.77,27.6,27.64,253500.0
2005-09-22 14:00:00,27.63,27.68,27.53,27.67,196500.0,27.63,27.68,27.53,27.67,196500.0
2005-09-22 14:30:00,27.66,27.78,27.6,27.61,257500.0,27.66,27.78,27.6,27.61,257500.0
2005-09-22 15:00:00,27.62,27.71,27.54,27.71,266500.0,27.62,27.71,27.54,27.71,266500.0
2005-09-22 15:30:00,27.71,27.87,27.65,27.85,400900.0,27.71,27.87,27.65,27.85,400900.0
2005-09-23 09:30:00,27.78,27.8,27.47,27.5,352200.0,27.78,27.8,27.47,27.5,352200.0
2005-09-23 10:00:00,27.5,27.68,27.49,27.65,227700.0,27.5,27.68,27.49,27.65,227700.0
2005-09-23 10:30:00,27.65,27.72,27.53,27.71,131600.0,27.65,27.72,27.53,27.71,131600.0
2005-09-23 11:00:00,27.72,27.75,27.54,27.69,227900.0,27.72,27.75,27.54,27.69,227900.0
2005-09-23 11:30:00,27.69,27.79,27.64,27.76,187600.0,27.69,27.79,27.64,27.76,187600.0
2005-09-23 12:00:00,27.76,27.79,27.64,27.67,125400.0,27.76,27.79,27.64,27.67,125400.0
2005-09-23 12:30:00,27.66,27.75,27.66,27.72,94400.0,27.66,27.75,27.66,27.72,94400.0
2005-09-23 13:00:00,27.72,27.78,27.7,27.7,55000.0,27.72,27.78,27.7,27.7,55000.0
2005-09-23 13:30:00,27.71,28.18,27.71,28.18,251600.0,27.71,28.18,27.71,28.18,251600.0
2005-09-23 14:00:00,28.17,28.18,27.99,28.04,365400.0,28.17,28.18,27.99,28.04,365400.0
2005-09-23 14:30:00,28.04,28.2,28.02,28.2,288200.0,28.04,28.2,28.02,28.2,288200.0
2005-09-23 15:00:00,28.2,28.2,28.08,28.16,373000.0,28.2,28.2,28.08,28.16,373000.0
2005-09-23 15:30:00,28.16,28.17,28.04,28.08,452300.0,28.16,28.17,28.04,28.08,452300.0
2005-09-26 09:30:00,28.22,28.64,28.15,28.26,509900.0,28.22,28.64,28.15,28.26,509900.0
2005-09-26 10:00:00,28.26,28.45,28.23,28.37,308600.0,28.26,28.45,28.23,28.37,308600.0
2005-09-26 10:30:00,28.36,28.45,28.34,28.39,164200.0,28.36,28.45,28.34,28.39,164200.0
2005-09-26 11:00:00,28.39,28.43,28.35,28.38,193200.0,28.39,28.43,28.35,28.38,193200.0
2005-09-26 11:30:00,28.38,28.39,28.25,28.3,244200.0,28.38,28.39,28.25,28.3,244200.0
2005-09-26 12:00:00,28.31,28.6,28.29,28.49,281900.0,28.31,28.6,28.29,28.49,281900.0
2005-09-26 12:30:00,28.51,28.51,28.37,28.4,177800.0,28.51,28.51,28.37,28.4,177800.0
2005-09-26 13:00:00,28.41,28.41,28.33,28.37,274800.0,28.41,28.41,28.33,28.37,274800.0
2005-09-26 13:30:00,28.36,28.36,28.2,28.24,265800.0,28.36,28.36,28.2,28.24,265800.0
2005-09-26 14:00:00,28.24,28.24,28.04,28.1,237000.0,28.24,28.24,28.04,28.1,237000.0
2005-09-26 14:30:00,28.09,28.2,28.02,28.18,315300.0,28.09,28.2,28.02,28.18,315300.0
2005-09-26 15:00:00,28.18,28.2,28.12,28.14,202500.0,28.18,28.2,28.12,28.14,202500.0
2005-09-26 15:30:00,28.13,28.25,28.13,28.22,314800.0,28.13,28.25,28.13,28.22,314800.0
2005-09-27 09:30:00,28.07,28.22,27.91,28.08,420700.0,28.07,28.22,27.91,28.08,420700.0
2005-09-27 10:00:00,28.08,28.15,28.0,28.1,230800.0,28.08,28.15,28.0,28.1,230800.0
2005-09-27 10:30:00,28.1,28.2,28.09,28.2,163900.0,28.1,28.2,28.09,28.2,163900.0
2005-09-27 11:00:00,28.18,28.29,28.14,28.26,124100.0,28.18,28.29,28.14,28.26,124100.0
2005-09-27 11:30:00,28.27,28.32,28.19,28.28,98900.0,28.27,28.32,28.19,28.28,98900.0
2005-09-27 12:00:00,28.27,28.29,28.21,28.24,76900.0,28.27,28.29,28.21,28.24,76900.0
2005-09-27 12:30:00,28.24,28.26,28.14,28.17,106000.0,28.24,28.26,28.14,28.17,106000.0
2005-09-27 13:00:00,28.18,28.2,28.0,28.12,189400.0,28.18,28.2,28.0,28.12,189400.0
2005-09-27 13:30:00,28.13,28.21,28.06,28.15,99900.0,28.13,28.21,28.06,28.15,99900.0
2005-09-27 14:00:00,28.14,28.27,28.06,28.14,138500.0,28.14,28.27,28.06,28.14,138500.0
2005-09-27 14:30:00,28.14,28.33,28.1,28.3,208300.0,28.14,28.33,28.1,28.3,208300.0
2005-09-27 15:00:00,28.3,28.52,28.23,28.49,463400.0,28.3,28.52,28.23,28.49,463400.0
2005-09-27 15:30:00,28.5,28.5,28.4,28.4,979900.0,28.5,28.5,28.4,28.4,979900.0
2005-09-28 09:30:00,28.5,29.04,28.44,28.91,964300.0,28.5,29.04,28.44,28.91,964300.0
2005-09-28 10:00:00,28.91,29.15,28.87,29.03,817000.0,28.91,29.15,28.87,29.03,817000.0
2005-09-28 10:30:00,29.02,29.35,29.01,29.25,871400.0,29.02,29.35,29.01,29.25,871400.0
2005-09-28 11:00:00,29.24,29.48,29.23,29.43,835400.0,29.24,29.48,29.23,29.43,835400.0
2005-09-28 11:30:00,29.43,29.43,29.26,29.28,472900.0,29.43,29.43,29.26,29.28,472900.0
2005-09-28 12:00:00,29.27,29.28,28.92,28.98,394600.0,29.27,29.28,28.92,28.98,394600.0
2005-09-28 12:30:00,28.98,29.05,28.95,29.04,248200.0,28.98,29.05,28.95,29.04,248200.0
2005-09-28 13:00:00,29.03,29.19,29.03,29.18,418900.0,29.03,29.19,29.03,29.18,418900.0
2005-09-28 13:30:00,29.18,29.36,29.13,29.33,566600.0,29.18,29.36,29.13,29.33,566600.0
2005-09-28 14:00:00,29.33,29.33,29.13,29.3,297800.0,29.33,29.33,29.13,29.3,297800.0
2005-09-28 14:30:00,29.31,29.31,29.14,29.14,275000.0,29.31,29.31,29.14,29.14,275000.0
2005-09-28 15:00:00,29.13,29.15,28.98,28.98,272600.0,29.13,29.15,28.98,28.98,272600.0
2005-09-28 15:30:00,28.98,29.14,28.97,29.02,692600.0,28.98,29.14,28.97,29.02,692600.0
2005-09-29 09:30:00,28.74,29.07,28.7,28.95,612600.0,28.74,29.07,28.7,28.95,612600.0
2005-09-29 10:00:00,28.96,29.35,28.94,29.31,340300.0,28.96,29.35,28.94,29.31,340300.0
2005-09-29 10:30:00,29.3,29.35,29.25,29.27,329400.0,29.3,29.35,29.25,29.27,329400.0
2005-09-29 11:00:00,29.28,29.37,29.23,29.26,330100.0,29.28,29.37,29.23,29.26,330100.0
2005-09-29 11:30:00,29.26,29.51,29.26,29.4,360700.0,29.26,29.51,29.26,29.4,360700.0
2005-09-29 12:00:00,29.41,29.47,29.37,29.38,218300.0,29.41,29.47,29.37,29.38,218300.0
2005-09-29 12:30:00,29.39,29.39,29.3,29.33,309500.0,29.39,29.39,29.3,29.33,309500.0
2005-09-29 13:00:00,29.33,29.67,29.32,29.67,440800.0,29.33,29.67,29.32,29.67,440800.0
2005-09-29 13:30:00,29.65,29.71,29.45,29.51,378900.0,29.65,29.71,29.45,29.51,378900.0
2005-09-29 14:00:00,29.52,29.65,29.5,29.56,378100.0,29.52,29.65,29.5,29.56,378100.0
2005-09-29 14:30:00,29.55,29.67,29.51,29.62,347400.0,29.55,29.67,29.51,29.62,347400.0
2005-09-29 15:00:00,29.61,29.8,29.6,29.63,473100.0,29.61,29.8,29.6,29.63,473100.0
2005-09-29 15:30:00,29.63,29.78,29.62,29.75,686300.0,29.63,29.78,29.62,29.75,686300.0
2005-09-30 09:30:00,29.5,29.6,29.25,29.47,601700.0,29.5,29.6,29.25,29.47,601700.0
2005-09-30 10:00:00,29.47,29.64,29.38,29.6,385000.0,29.47,29.64,29.38,29.6,385000.0
2005-09-30 10:30:00,29.6,29.81,29.48,29.69,267400.0,29.6,29.81,29.48,29.69,267400.0
2005-09-30 11:00:00,29.69,29.9,29.63,29.81,491100.0,29.69,29.9,29.63,29.81,491100.0
2005-09-30 11:30:00,29.81,29.84,29.71,29.8,226700.0,29.81,29.84,29.71,29.8,226700.0
2005-09-30 12:00:00,29.79,29.81,29.55,29.74,283900.0,29.79,29.81,29.55,29.74,283900.0
2005-09-30 12:30:00,29.73,29.93,29.71,29.75,299800.0,29.73,29.93,29.71,29.75,299800.0
2005-09-30 13:00:00,29.75,29.89,29.74,29.82,163700.0,29.75,29.89,29.74,29.82,163700.0
2005-09-30 13:30:00,29.81,29.94,29.76,29.88,176700.0,29.81,29.94,29.76,29.88,176700.0
2005-09-30 14:00:00,29.89,29.99,29.87,29.93,237400.0,29.89,29.99,29.87,29.93,237400.0
2005-09-30 14:30:00,29.93,29.94,29.81,29.85,140300.0,29.93,29.94,29.81,29.85,140300.0
2005-09-30 15:00:00,29.84,29.85,29.65,29.7,319300.0,29.84,29.85,29.65,29.7,319300.0
2005-09-30 15:30:00,29.69,29.84,29.6,29.83,703100.0,29.69,29.84,29.6,29.83,703100.0
2005-10-03 09:30:00,29.31,30.01,29.29,29.99,892300.0,29.31,30.01,29.29,29.99,892300.0
2005-10-03 10:00:00,29.98,30.0,29.84,29.98,457800.0,29.98,30.0,29.84,29.98,457800.0
2005-10-03 10:30:00,30.0,30.0,29.94,29.96,307900.0,30.0,30.0,29.94,29.96,307900.0
2005-10-03 11:00:00,29.95,30.07,29.92,30.01,445600.0,29.95,30.07,29.92,30.01,445600.0
2005-10-03 11:30:00,30.02,30.25,29.98,30.22,629000.0,30.02,30.25,29.98,30.22,629000.0
2005-10-03 12:00:00,30.21,30.44,30.21,30.25,749800.0,30.21,30.44,30.21,30.25,749800.0
2005-10-03 12:30:00,30.25,30.43,30.25,30.36,476800.0,30.25,30.43,30.25,30.36,476800.0
2005-10-03 13:00:00,30.35,30.5,30.35,30.41,621800.0,30.35,30.5,30.35,30.41,621800.0
2005-10-03 13:30:00,30.41,30.48,30.34,30.45,503100.0,30.41,30.48,30.34,30.45,503100.0
2005-10-03 14:00:00,30.45,30.55,30.42,30.48,731300.0,30.45,30.55,30.42,30.48,731300.0
2005-10-03 14:30:00,30.48,30.58,30.41,30.52,437500.0,30.48,30.58,30.41,30.52,437500.0
2005-10-03 15:00:00,30.52,30.65,30.49,30.52,684800.0,30.52,30.65,30.49,30.52,684800.0
2005-10-03 15:30:00,30.52,30.66,30.51,30.59,1529600.0,30.52,30.66,30.51,30.59,1529600.0
2005-10-04 09:30:00,29.9,30.48,29.83,30.27,737300.0,29.9,30.48,29.83,30.27,737300.0
2005-10-04 10:00:00,30.28,30.37,30.21,30.34,405200.0,30.28,30.37,30.21,30.34,405200.0
2005-10-04 10:30:00,30.33,30.33,30.13,30.2,315000.0,30.33,30.33,30.13,30.2,315000.0
2005-10-04 11:00:00,30.21,30.24,30.14,30.22,254400.0,30.21,30.24,30.14,30.22,254400.0
2005-10-04 11:30:00,30.22,30.33,30.17,30.23,253000.0,30.22,30.33,30.17,30.23,253000.0
2005-10-04 12:00:00,30.23,30.24,30.15,30.18,166600.0,30.23,30.24,30.15,30.18,166600.0
2005-10-04 12:30:00,30.17,30.21,30.16,30.19,145100.0,30.17,30.21,30.16,30.19,145100.0
2005-10-04 13:00:00,30.19,30.2,30.17,30.17,167300.0,30.19,30.2,30.17,30.17,167300.0
2005-10-04 13:30:00,30.17,30.18,29.92,29.93,404600.0,30.17,30.18,29.92,29.93,404600.0
2005-10-04 14:00:00,29.93,30.09,29.86,29.97,392600.0,29.93,30.09,29.86,29.97,392600.0
2005-10-04 14:30:00,29.98,30.02,29.89,29.9,530500.0,29.98,30.02,29.89,29.9,530500.0
2005-10-04 15:00:00,29.9,30.0,28.86,29.92,848700.0,29.9,30.0,28.86,29.92,848700.0
2005-10-04 15:30:00,29.92,29.99,29.85,29.9,907300.0,29.92,29.99,29.85,29.9,907300.0
2005-10-05 09:30:00,29.76,29.95,29.76,29.9,318400.0,29.76,29.95,29.76,29.9,318400.0
2005-10-05 10:00:00,29.9,29.94,29.6,29.6,652200.0,29.9,29.94,29.6,29.6,652200.0
2005-10-05 10:30:00,29.6,29.62,29.46,29.53,451100.0,29.6,29.62,29.46,29.53,451100.0
2005-10-05 11:00:00,29.53,29.54,29.34,29.37,294700.0,29.53,29.54,29.34,29.37,294700.0
2005-10-05 11:30:00,29.37,29.5,29.32,29.5,254800.0,29.37,29.5,29.32,29.5,254800.0
2005-10-05 12:00:00,29.5,29.54,29.39,29.45,419600.0,29.5,29.54,29.39,29.45,419600.0
2005-10-05 12:30:00,29.46,29.57,29.44,29.52,323300.0,29.46,29.57,29.44,29.52,323300.0
2005-10-05 13:00:00,29.53,29.68,29.51,29.6,264800.0,29.53,29.68,29.51,29.6,264800.0
2005-10-05 13:30:00,29.59,29.63,29.56,29.57,151900.0,29.59,29.63,29.56,29.57,151900.0
2005-10-05 14:00:00,29.56,29.73,29.53,29.67,238200.0,29.56,29.73,29.53,29.67,238200.0
2005-10-05 14:30:00,29.66,29.69,29.49,29.49,241200.0,29.66,29.69,29.49,29.49,241200.0
2005-10-05 15:00:00,29.49,29.58,29.32,29.37,319500.0,29.49,29.58,29.32,29.37,319500.0
2005-10-05 15:30:00,29.38,29.4,29.25,29.27,662200.0,29.38,29.4,29.25,29.27,662200.0
2005-10-06 09:30:00,29.21,29.4,28.77,29.02,769700.0,29.21,29.4,28.77,29.02,769700.0
2005-10-06 10:00:00,29.02,29.09,28.81,28.86,402100.0,29.02,29.09,28.81,28.86,402100.0
2005-10-06 10:30:00,28.86,28.94,28.73,28.86,384700.0,28.86,28.94,28.73,28.86,384700.0
2005-10-06 11:00:00,28.86,29.05,28.84,28.93,319000.0,28.86,29.05,28.84,28.93,319000.0
2005-10-06 11:30:00,28.93,28.97,28.89,28.93,145800.0,28.93,28.97,28.89,28.93,145800.0
2005-10-06 12:00:00,28.94,28.99,28.87,28.89,189100.0,28.94,28.99,28.87,28.89,189100.0
2005-10-06 12:30:00,28.89,29.02,28.88,28.96,212800.0,28.89,29.02,28.88,28.96,212800.0
2005-10-06 13:00:00,28.97,29.15,28.92,29.11,339000.0,28.97,29.15,28.92,29.11,339000.0
2005-10-06 13:30:00,29.1,29.24,28.88,28.9,367400.0,29.1,29.24,28.88,28.9,367400.0
2005-10-06 14:00:00,28.9,28.91,28.78,28.9,299200.0,28.9,28.91,28.78,28.9,299200.0
2005-10-06 14:30:00,28.9,29.09,28.84,28.99,544700.0,28.9,29.09,28.84,28.99,544700.0
2005-10-06 15:00:00,28.99,29.01,28.75,28.75,354300.0,28.99,29.01,28.75,28.75,354300.0
2005-10-06 15:30:00,28.75,29.0,28.69,28.94,756500.0,28.75,29.0,28.69,28.94,756500.0
2005-10-07 09:30:00,29.02,29.15,28.91,29.03,1093800.0,29.02,29.15,28.91,29.03,1093800.0
2005-10-07 10:00:00,29.03,29.03,28.65,28.77,351800.0,29.03,29.03,28.65,28.77,351800.0
2005-10-07 10:30:00,28.76,28.89,28.62,28.81,276100.0,28.76,28.89,28.62,28.81,276100.0
2005-10-07 11:00:00,28.81,28.9,28.78,28.8,163100.0,28.81,28.9,28.78,28.8,163100.0
2005-10-07 11:30:00,28.79,28.89,28.77,28.81,197400.0,28.79,28.89,28.77,28.81,197400.0
2005-10-07 12:00:00,28.81,28.87,28.76,28.82,153300.0,28.81,28.87,28.76,28.82,153300.0
2005-10-07 12:30:00,28.83,28.83,28.75,28.76,61300.0,28.83,28.83,28.75,28.76,61300.0
2005-10-07 13:00:00,28.76,28.77,28.71,28.74,178400.0,28.76,28.77,28.71,28.74,178400.0
2005-10-07 13:30:00,28.75,28.75,28.69,28.73,136700.0,28.75,28.75,28.69,28.73,136700.0
2005-10-07 14:00:00,28.73,28.74,28.59,28.71,231000.0,28.73,28.74,28.59,28.71,231000.0
2005-10-07 14:30:00,28.71,28.81,28.7,28.8,337400.0,28.71,28.81,28.7,28.8,337400.0
2005-10-07 15:00:00,28.8,28.94,28.76,28.9,683200.0,28.8,28.94,28.76,28.9,683200.0
2005-10-07 15:30:00,28.9,29.15,28.9,29.15,445700.0,28.9,29.15,28.9,29.15,445700.0
2005-10-10 09:30:00,29.04,29.23,28.93,29.04,410100.0,29.04,29.23,28.93,29.04,410100.0
2005-10-10 10:00:00,29.03,29.35,29.0,29.25,554400.0,29.03,29.35,29.0,29.25,554400.0
2005-10-10 10:30:00,29.25,29.44,29.2,29.44,455300.0,29.25,29.44,29.2,29.44,455300.0
2005-10-10 11:00:00,29.43,29.52,29.39,29.48,532400.0,29.43,29.52,29.39,29.48,532400.0
2005-10-10 11:30:00,29.48,29.51,29.45,29.49,247900.0,29.48,29.51,29.45,29.49,247900.0
2005-10-10 12:00:00,29.5,29.55,29.49,29.49,204100.0,29.5,29.55,29.49,29.49,204100.0
2005-10-10 12:30:00,29.5,29.64,29.47,29.54,272300.0,29.5,29.64,29.47,29.54,272300.0
2005-10-10 13:00:00,29.53,29.59,29.47,29.51,170200.0,29.53,29.59,29.47,29.51,170200.0
2005-10-10 13:30:00,29.51,29.53,29.36,29.42,490900.0,29.51,29.53,29.36,29.42,490900.0
2005-10-10 14:00:00,29.41,29.48,29.31,29.36,469400.0,29.41,29.48,29.31,29.36,469400.0
2005-10-10 14:30:00,29.36,29.41,29.09,29.23,566700.0,29.36,29.41,29.09,29.23,566700.0
2005-10-10 15:00:00,29.23,29.23,29.09,29.13,489000.0,29.23,29.23,29.09,29.13,489000.0
2005-10-10 15:30:00,29.12,29.33,29.04,29.07,527600.0,29.12,29.33,29.04,29.07,527600.0
2005-10-11 09:30:00,29.01,29.32,28.77,28.8,671800.0,29.01,29.32,28.77,28.8,671800.0
2005-10-11 10:00:00,28.8,28.88,28.66,28.79,375200.0,28.8,28.88,28.66,28.79,375200.0
2005-10-11 10:30:00,28.8,28.83,28.68,28.73,302600.0,28.8,28.83,28.68,28.73,302600.0
2005-10-11 11:00:00,28.73,28.75,28.56,28.58,373400.0,28.73,28.75,28.56,28.58,373400.0
2005-10-11 11:30:00,28.58,28.81,28.56,28.78,370900.0,28.58,28.81,28.56,28.78,370900.0
2005-10-11 12:00:00,28.77,28.81,28.61,28.68,275100.0,28.77,28.81,28.61,28.68,275100.0
2005-10-11 12:30:00,28.66,28.77,28.63,28.75,189800.0,28.66,28.77,28.63,28.75,189800.0
2005-10-11 13:00:00,28.74,28.85,28.7,28.79,282700.0,28.74,28.85,28.7,28.79,282700.0
2005-10-11 13:30:00,28.79,28.82,28.75,28.8,179700.0,28.79,28.82,28.75,28.8,179700.0
2005-10-11 14:00:00,28.79,28.99,28.76,28.82,584100.0,28.79,28.99,28.76,28.82,584100.0
2005-10-11 14:30:00,28.81,28.85,28.66,28.71,330900.0,28.81,28.85,28.66,28.71,330900.0
2005-10-11 15:00:00,28.71,28.75,28.5,28.54,447500.0,28.71,28.75,28.5,28.54,447500.0
2005-10-11 15:30:00,28.54,28.6,28.46,28.59,766700.0,28.54,28.6,28.46,28.59,766700.0
2005-10-12 09:30:00,28.54,28.92,28.47,28.85,385700.0,28.54,28.92,28.47,28.85,385700.0
2005-10-12 10:00:00,28.85,28.86,28.63,28.7,256300.0,28.85,28.86,28.63,28.7,256300.0
2005-10-12 10:30:00,28.72,28.8,28.63,28.7,214800.0,28.72,28.8,28.63,28.7,214800.0
2005-10-12 11:00:00,28.7,28.71,28.5,28.66,322000.0,28.7,28.71,28.5,28.66,322000.0
2005-10-12 11:30:00,28.66,28.7,28.26,28.31,344500.0,28.66,28.7,28.26,28.31,344500.0
2005-10-12 12:00:00,28.31,28.4,28.16,28.25,506100.0,28.31,28.4,28.16,28.25,506100.0
2005-10-12 12:30:00,28.25,28.4,28.23,28.33,307400.0,28.25,28.4,28.23,28.33,307400.0
2005-10-12 13:00:00,28.34,28.5,28.2,28.41,503700.0,28.34,28.5,28.2,28.41,503700.0
2005-10-12 13:30:00,28.4,28.46,28.33,28.37,184600.0,28.4,28.46,28.33,28.37,184600.0
2005-10-12 14:00:00,28.37,28.45,28.23,28.32,491000.0,28.37,28.45,28.23,28.32,491000.0
2005-10-12 14:30:00,28.32,28.32,28.24,28.24,248600.0,28.32,28.32,28.24,28.24,248600.0
2005-10-12 15:00:00,28.24,28.45,28.17,28.41,386100.0,28.24,28.45,28.17,28.41,386100.0
2005-10-12 15:30:00,28.4,28.6,28.28,28.3,597900.0,28.4,28.6,28.28,28.3,597900.0
2005-10-13 09:30:00,28.17,28.3,27.86,27.99,473700.0,28.17,28.3,27.86,27.99,473700.0
2005-10-13 10:00:00,28.0,28.22,27.94,27.98,326900.0,28.0,28.22,27.94,27.98,326900.0
2005-10-13 10:30:00,27.98,28.01,27.89,27.99,486900.0,27.98,28.01,27.89,27.99,486900.0
2005-10-13 11:00:00,27.98,28.07,27.97,28.0,212900.0,27.98,28.07,27.97,28.0,212900.0
2005-10-13 11:30:00,28.0,28.02,27.9,27.91,289700.0,28.0,28.02,27.9,27.91,289700.0
2005-10-13 12:00:00,27.91,27.99,27.89,27.92,229600.0,27.91,27.99,27.89,27.92,229600.0
2005-10-13 12:30:00,27.91,28.09,27.9,28.08,245900.0,27.91,28.09,27.9,28.08,245900.0
2005-10-13 13:00:00,28.07,28.07,27.94,28.05,310600.0,28.07,28.07,27.94,28.05,310600.0
2005-10-13 13:30:00,28.05,28.13,27.98,28.1,242600.0,28.05,28.13,27.98,28.1,242600.0
2005-10-13 14:00:00,28.09,28.25,28.05,28.13,348500.0,28.09,28.25,28.05,28.13,348500.0
2005-10-13 14:30:00,28.13,28.33,28.13,28.21,315100.0,28.13,28.33,28.13,28.21,315100.0
2005-10-13 15:00:00,28.23,28.42,28.2,28.3,340500.0,28.23,28.42,28.2,28.3,340500.0
2005-10-13 15:30:00,28.31,28.44,28.25,28.3,562300.0,28.31,28.44,28.25,28.3,562300.0
2005-10-14 09:30:00,28.6,29.33,28.53,29.33,984800.0,28.6,29.33,28.53,29.33,984800.0
2005-10-14 10:00:00,29.32,29.36,29.0,29.03,871600.0,29.32,29.36,29.0,29.03,871600.0
2005-10-14 10:30:00,29.03,29.41,29.01,29.3,469200.0,29.03,29.41,29.01,29.3,469200.0
2005-10-14 11:00:00,29.3,29.37,29.21,29.29,530800.0,29.3,29.37,29.21,29.29,530800.0
2005-10-14 11:30:00,29.3,29.5,29.29,29.34,448700.0,29.3,29.5,29.29,29.34,448700.0
2005-10-14 12:00:00,29.33,29.39,29.29,29.32,339500.0,29.33,29.39,29.29,29.32,339500.0
2005-10-14 12:30:00,29.32,29.38,29.3,29.33,271300.0,29.32,29.38,29.3,29.33,271300.0
2005-10-14 13:00:00,29.34,29.46,29.28,29.45,343000.0,29.34,29.46,29.28,29.45,343000.0
2005-10-14 13:30:00,29.46,29.63,29.39,29.58,428900.0,29.46,29.63,29.39,29.58,428900.0
2005-10-14 14:00:00,29.58,29.59,29.5,29.55,344500.0,29.58,29.59,29.5,29.55,344500.0
2005-10-14 14:30:00,29.56,29.82,29.56,29.82,631000.0,29.56,29.82,29.56,29.82,631000.0
2005-10-14 15:00:00,29.82,29.9,29.76,29.9,596700.0,29.82,29.9,29.76,29.9,596700.0
2005-10-14 15:30:00,29.9,30.03,29.83,29.95,1418200.0,29.9,30.03,29.83,29.95,1418200.0
2005-10-17 09:30:00,29.96,30.2,29.94,30.1,489300.0,29.96,30.2,29.94,30.1,489300.0
2005-10-17 10:00:00,30.1,30.49,30.1,30.48,909200.0,30.1,30.49,30.1,30.48,909200.0
2005-10-17 10:30:00,30.48,30.5,30.3,30.3,536800.0,30.48,30.5,30.3,30.3,536800.0
2005-10-17 11:00:00,30.3,30.41,30.23,30.26,577700.0,30.3,30.41,30.23,30.26,577700.0
2005-10-17 11:30:00,30.26,30.29,30.2,30.27,221700.0,30.26,30.29,30.2,30.27,221700.0
2005-10-17 12:00:00,30.27,30.27,30.11,30.19,405700.0,30.27,30.27,30.11,30.19,405700.0
2005-10-17 12:30:00,30.2,30.22,30.08,30.09,306800.0,30.2,30.22,30.08,30.09,306800.0
2005-10-17 13:00:00,30.09,30.15,30.04,30.15,270100.0,30.09,30.15,30.04,30.15,270100.0
2005-10-17 13:30:00,30.15,30.29,30.15,30.28,339300.0,30.15,30.29,30.15,30.28,339300.0
2005-10-17 14:00:00,30.28,30.29,30.16,30.23,234400.0,30.28,30.29,30.16,30.23,234400.0
2005-10-17 14:30:00,30.23,30.31,30.19,30.25,273500.0,30.23,30.31,30.19,30.25,273500.0
2005-10-17 15:00:00,30.25,30.3,30.2,30.26,209300.0,30.25,30.3,30.2,30.26,209300.0
2005-10-17 15:30:00,30.27,30.5,30.24,30.45,826400.0,30.27,30.5,30.24,30.45,826400.0
2005-10-18 09:30:00,30.25,30.5,30.23,30.48,532000.0,30.25,30.5,30.23,30.48,532000.0
2005-10-18 10:00:00,30.48,30.5,30.39,30.4,261500.0,30.48,30.5,30.39,30.4,261500.0
2005-10-18 10:30:00,30.4,30.43,30.31,30.36,295200.0,30.4,30.43,30.31,30.36,295200.0
2005-10-18 11:00:00,30.36,30.45,30.36,30.44,224700.0,30.36,30.45,30.36,30.44,224700.0
2005-10-18 11:30:00,30.44,30.5,30.41,30.45,273400.0,30.44,30.5,30.41,30.45,273400.0
2005-10-18 12:00:00,30.45,30.52,30.44,30.5,297900.0,30.45,30.52,30.44,30.5,297900.0
2005-10-18 12:30:00,30.49,30.51,30.47,30.48,146000.0,30.49,30.51,30.47,30.48,146000.0
2005-10-18 13:00:00,30.48,30.5,30.43,30.48,304500.0,30.48,30.5,30.43,30.48,304500.0
2005-10-18 13:30:00,30.48,30.5,30.36,30.5,255400.0,30.48,30.5,30.36,30.5,255400.0
2005-10-18 14:00:00,30.5,30.63,30.48,30.59,376900.0,30.5,30.63,30.48,30.59,376900.0
2005-10-18 14:30:00,30.59,30.61,30.31,30.38,369100.0,30.59,30.61,30.31,30.38,369100.0
2005-10-18 15:00:00,30.37,30.61,30.32,30.59,413400.0,30.37,30.61,30.32,30.59,413400.0
2005-10-18 15:30:00,30.6,30.63,30.36,30.36,560900.0,30.6,30.63,30.36,30.36,560900.0
2005-10-19 09:30:00,30.32,30.35,29.87,29.87,647900.0,30.32,30.35,29.87,29.87,647900.0
2005-10-19 10:00:00,29.87,29.9,29.66,29.77,673500.0,29.87,29.9,29.66,29.77,673500.0
2005-10-19 10:30:00,29.78,30.16,29.74,30.14,513900.0,29.78,30.16,29.74,30.14,513900.0
2005-10-19 11:00:00,30.14,30.15,30.01,30.12,489300.0,30.14,30.15,30.01,30.12,489300.0
2005-10-19 11:30:00,30.12,30.22,30.11,30.2,248300.0,30.12,30.22,30.11,30.2,248300.0
2005-10-19 12:00:00,30.19,30.23,30.1,30.12,821400.0,30.19,30.23,30.1,30.12,821400.0
2005-10-19 12:30:00,30.13,30.23,30.1,30.13,660400.0,30.13,30.23,30.1,30.13,660400.0
2005-10-19 13:00:00,30.13,30.26,30.09,30.24,337300.0,30.13,30.26,30.09,30.24,337300.0
2005-10-19 13:30:00,30.24,30.43,30.24,30.4,457200.0,30.24,30.43,30.24,30.4,457200.0
2005-10-19 14:00:00,30.41,30.82,30.38,30.79,935700.0,30.41,30.82,30.38,30.79,935700.0
2005-10-19 14:30:00,30.8,30.96,30.64,30.73,647300.0,30.8,30.96,30.64,30.73,647300.0
2005-10-19 15:00:00,30.73,30.91,30.72,30.89,496000.0,30.73,30.91,30.72,30.89,496000.0
2005-10-19 15:30:00,30.89,30.99,30.77,30.97,833600.0,30.89,30.99,30.77,30.97,833600.0
2005-10-20 09:30:00,30.88,31.04,30.63,30.68,857500.0,30.88,31.04,30.63,30.68,857500.0
2005-10-20 10:00:00,30.68,30.72,30.46,30.61,685100.0,30.68,30.72,30.46,30.61,685100.0
2005-10-20 10:30:00,30.6,30.85,30.58,30.72,515700.0,30.6,30.85,30.58,30.72,515700.0
2005-10-20 11:00:00,30.72,30.79,30.65,30.75,468100.0,30.72,30.79,30.65,30.75,468100.0
2005-10-20 11:30:00,30.77,30.79,30.59,30.74,318000.0,30.77,30.79,30.59,30.74,318000.0
2005-10-20 12:00:00,30.74,30.78,30.55,30.72,219500.0,30.74,30.78,30.55,30.72,219500.0
2005-10-20 12:30:00,30.71,30.83,30.62,30.69,265300.0,30.71,30.83,30.62,30.69,265300.0
2005-10-20 13:00:00,30.7,30.74,30.61,30.62,257600.0,30.7,30.74,30.61,30.62,257600.0
2005-10-20 13:30:00,30.63,30.69,30.55,30.58,238400.0,30.63,30.69,30.55,30.58,238400.0
2005-10-20 14:00:00,30.57,30.58,30.48,30.55,448700.0,30.57,30.58,30.48,30.55,448700.0
2005-10-20 14:30:00,30.54,30.61,30.5,30.53,529400.0,30.54,30.61,30.5,30.53,529400.0
2005-10-20 15:00:00,30.52,30.56,30.35,30.45,492900.0,30.52,30.56,30.35,30.45,492900.0
2005-10-20 15:30:00,30.45,30.56,30.34,30.48,764600.0,30.45,30.56,30.34,30.48,764600.0
2005-10-21 09:30:00,30.8,30.88,30.51,30.74,1818500.0,30.8,30.88,30.51,30.74,1818500.0
2005-10-21 10:00:00,30.75,30.76,30.57,30.68,512300.0,30.75,30.76,30.57,30.68,512300.0
2005-10-21 10:30:00,30.68,30.77,30.62,30.77,491600.0,30.68,30.77,30.62,30.77,491600.0
2005-10-21 11:00:00,30.76,31.06,30.76,30.97,1020300.0,30.76,31.06,30.76,30.97,1020300.0
2005-10-21 11:30:00,30.96,31.07,30.95,31.03,517300.0,30.96,31.07,30.95,31.03,517300.0
2005-10-21 12:00:00,31.04,31.1,31.0,31.06,463400.0,31.04,31.1,31.0,31.06,463400.0
2005-10-21 12:30:00,31.07,31.14,30.98,31.11,419600.0,31.07,31.14,30.98,31.11,419600.0
2005-10-21 13:00:00,31.11,31.13,31.05,31.11,227100.0,31.11,31.13,31.05,31.11,227100.0
2005-10-21 13:30:00,31.12,31.21,31.08,31.12,484600.0,31.12,31.21,31.08,31.12,484600.0
2005-10-21 14:00:00,31.12,31.18,31.03,31.08,221200.0,31.12,31.18,31.03,31.08,221200.0
2005-10-21 14:30:00,31.08,31.15,30.97,31.11,307400.0,31.08,31.15,30.97,31.11,307400.0
2005-10-21 15:00:00,31.11,31.16,31.05,31.14,276300.0,31.11,31.16,31.05,31.14,276300.0
2005-10-21 15:30:00,31.14,31.28,31.1,31.2,1022300.0,31.14,31.28,31.1,31.2,1022300.0
2005-10-24 09:30:00,30.96,32.0,30.94,31.98,822600.0,30.96,32.0,30.94,31.98,822600.0
2005-10-24 10:00:00,31.99,32.13,31.83,32.0,566300.0,31.99,32.13,31.83,32.0,566300.0
2005-10-24 10:30:00,32.01,32.14,31.99,32.05,685900.0,32.01,32.14,31.99,32.05,685900.0
2005-10-24 11:00:00,32.06,32.18,31.94,31.99,950100.0,32.06,32.18,31.94,31.99,950100.0
2005-10-24 11:30:00,31.99,32.16,31.98,32.11,610200.0,31.99,32.16,31.98,32.11,610200.0
2005-10-24 12:00:00,32.1,32.12,31.97,32.03,643400.0,32.1,32.12,31.97,32.03,643400.0
2005-10-24 12:30:00,32.02,32.1,31.98,32.05,255800.0,32.02,32.1,31.98,32.05,255800.0
2005-10-24 13:00:00,32.05,32.15,32.0,32.09,268500.0,32.05,32.15,32.0,32.09,268500.0
2005-10-24 13:30:00,32.09,32.15,32.0,32.04,396100.0,32.09,32.15,32.0,32.04,396100.0
2005-10-24 14:00:00,32.03,32.08,32.01,32.08,385700.0,32.03,32.08,32.01,32.08,385700.0
2005-10-24 14:30:00,32.08,32.12,32.04,32.04,367900.0,32.08,32.12,32.04,32.04,367900.0
2005-10-24 15:00:00,32.04,32.13,32.03,32.1,384500.0,32.04,32.13,32.03,32.1,384500.0
2005-10-24 15:30:00,32.11,32.34,32.04,32.34,1166900.0,32.11,32.34,32.04,32.34,1166900.0
2005-10-25 09:30:00,32.31,32.32,31.53,31.7,1328200.0,32.31,32.32,31.53,31.7,1328200.0
2005-10-25 10:00:00,31.69,31.75,31.36,31.45,1096800.0,31.69,31.75,31.36,31.45,1096800.0
2005-10-25 10:30:00,31.45,31.7,31.44,31.57,475500.0,31.45,31.7,31.44,31.57,475500.0
2005-10-25 11:00:00,31.58,31.7,31.48,31.54,864700.0,31.58,31.7,31.48,31.54,864700.0
2005-10-25 11:30:00,31.54,31.55,31.46,31.47,462100.0,31.54,31.55,31.46,31.47,462100.0
2005-10-25 12:00:00,31.48,31.75,31.47,31.7,454100.0,31.48,31.75,31.47,31.7,454100.0
2005-10-25 12:30:00,31.71,31.71,31.6,31.71,347300.0,31.71,31.71,31.6,31.71,347300.0
2005-10-25 13:00:00,31.7,31.84,31.69,31.82,554600.0,31.7,31.84,31.69,31.82,554600.0
2005-10-25 13:30:00,31.82,31.82,31.8,31.81,282500.0,31.82,31.82,31.8,31.81,282500.0
2005-10-25 14:00:00,31.81,31.82,31.77,31.8,343900.0,31.81,31.82,31.77,31.8,343900.0
2005-10-25 14:30:00,31.79,31.9,31.77,31.85,478300.0,31.79,31.9,31.77,31.85,478300.0
2005-10-25 15:00:00,31.85,31.85,31.74,31.79,604800.0,31.85,31.85,31.74,31.79,604800.0
2005-10-25 15:30:00,31.79,31.98,31.72,31.94,988300.0,31.79,31.98,31.72,31.94,988300.0
2005-10-26 09:30:00,32.15,33.58,32.0,33.5,1687400.0,32.15,33.58,32.0,33.5,1687400.0
2005-10-26 10:00:00,33.51,33.55,33.23,33.34,1227700.0,33.51,33.55,33.23,33.34,1227700.0
2005-10-26 10:30:00,33.35,33.46,33.25,33.3,793000.0,33.35,33.46,33.25,33.3,793000.0
2005-10-26 11:00:00,33.29,33.52,33.28,33.46,1241100.0,33.29,33.52,33.28,33.46,1241100.0
2005-10-26 11:30:00,33.47,33.56,33.43,33.46,627800.0,33.47,33.56,33.43,33.46,627800.0
2005-10-26 12:00:00,33.45,33.54,33.41,33.52,767500.0,33.45,33.54,33.41,33.52,767500.0
2005-10-26 12:30:00,33.52,33.64,33.5,33.52,673100.0,33.52,33.64,33.5,33.52,673100.0
2005-10-26 13:00:00,33.52,33.57,33.42,33.52,737200.0,33.52,33.57,33.42,33.52,737200.0
2005-10-26 13:30:00,33.52,33.59,33.3,33.39,931200.0,33.52,33.59,33.3,33.39,931200.0
2005-10-26 14:00:00,33.39,33.49,33.33,33.41,914900.0,33.39,33.49,33.33,33.41,914900.0
2005-10-26 14:30:00,33.41,33.45,33.23,33.32,1232700.0,33.41,33.45,33.23,33.32,1232700.0
2005-10-26 15:00:00,33.32,33.37,33.1,33.11,1102700.0,33.32,33.37,33.1,33.11,1102700.0
2005-10-26 15:30:00,33.12,33.18,32.18,32.91,1851500.0,33.12,33.18,32.18,32.91,1851500.0
2005-10-27 09:30:00,32.3,32.4,31.67,31.97,870500.0,32.3,32.4,31.67,31.97,870500.0
2005-10-27 10:00:00,31.97,32.23,31.96,32.18,545900.0,31.97,32.23,31.96,32.18,545900.0
2005-10-27 10:30:00,32.18,32.25,31.97,32.1,1129700.0,32.18,32.25,31.97,32.1,1129700.0
2005-10-27 11:00:00,32.09,32.13,31.95,32.0,489400.0,32.09,32.13,31.95,32.0,489400.0
2005-10-27 11:30:00,32.0,32.05,31.97,31.97,365400.0,32.0,32.05,31.97,31.97,365400.0
2005-10-27 12:00:00,31.97,32.02,31.96,31.99,170700.0,31.97,32.02,31.96,31.99,170700.0
2005-10-27 12:30:00,32.0,32.01,31.96,32.0,187700.0,32.0,32.01,31.96,32.0,187700.0
2005-10-27 13:00:00,32.0,32.01,31.85,31.9,254200.0,32.0,32.01,31.85,31.9,254200.0
2005-10-27 13:30:00,31.9,31.94,31.86,31.9,247900.0,31.9,31.94,31.86,31.9,247900.0
2005-10-27 14:00:00,31.9,31.9,31.75,31.77,275600.0,31.9,31.9,31.75,31.77,275600.0
2005-10-27 14:30:00,31.76,31.79,31.66,31.67,389200.0,31.76,31.79,31.66,31.67,389200.0
2005-10-27 15:00:00,31.67,31.7,31.44,31.57,714400.0,31.67,31.7,31.44,31.57,714400.0
2005-10-27 15:30:00,31.57,31.87,31.54,31.79,774400.0,31.57,31.87,31.54,31.79,774400.0
2005-10-28 09:30:00,32.26,32.35,32.02,32.26,739000.0,32.26,32.35,32.02,32.26,739000.0
2005-10-28 10:00:00,32.25,32.31,32.13,32.16,552100.0,32.25,32.31,32.13,32.16,552100.0
2005-10-28 10:30:00,32.16,32.21,31.88,31.89,423700.0,32.16,32.21,31.88,31.89,423700.0
2005-10-28 11:00:00,31.9,32.17,31.87,32.09,388900.0,31.9,32.17,31.87,32.09,388900.0
2005-10-28 11:30:00,32.09,32.15,32.0,32.09,319000.0,32.09,32.15,32.0,32.09,319000.0
2005-10-28 12:00:00,32.09,32.2,32.02,32.06,258500.0,32.09,32.2,32.02,32.06,258500.0
2005-10-28 12:30:00,32.07,32.11,31.91,32.0,273700.0,32.07,32.11,31.91,32.0,273700.0
2005-10-28 13:00:00,32.0,32.12,31.99,32.09,127300.0,32.0,32.12,31.99,32.09,127300.0
2005-10-28 13:30:00,32.09,32.28,32.04,32.22,445700.0,32.09,32.28,32.04,32.22,445700.0
2005-10-28 14:00:00,32.22,32.26,32.09,32.12,266200.0,32.22,32.26,32.09,32.12,266200.0
2005-10-28 14:30:00,32.12,32.22,32.11,32.22,260900.0,32.12,32.22,32.11,32.22,260900.0
2005-10-28 15:00:00,32.22,32.24,32.12,32.12,274200.0,32.22,32.24,32.12,32.12,274200.0
2005-10-28 15:30:00,32.12,32.36,32.1,32.28,825500.0,32.12,32.36,32.1,32.28,825500.0
2005-10-31 09:30:00,32.18,32.42,32.15,32.23,424500.0,32.18,32.42,32.15,32.23,424500.0
2005-10-31 10:00:00,32.22,32.5,32.06,32.4,812900.0,32.22,32.5,32.06,32.4,812900.0
2005-10-31 10:30:00,32.4,32.51,32.37,32.41,381700.0,32.4,32.51,32.37,32.41,381700.0
2005-10-31 11:00:00,32.41,32.44,32.35,32.42,380700.0,32.41,32.44,32.35,32.42,380700.0
2005-10-31 11:30:00,32.42,32.43,32.33,32.4,383500.0,32.42,32.43,32.33,32.4,383500.0
2005-10-31 12:00:00,32.39,32.51,32.35,32.44,682800.0,32.39,32.51,32.35,32.44,682800.0
2005-10-31 12:30:00,32.44,32.46,32.34,32.41,270400.0,32.44,32.46,32.34,32.41,270400.0
2005-10-31 13:00:00,32.41,32.44,32.37,32.41,316300.0,32.41,32.44,32.37,32.41,316300.0
2005-10-31 13:30:00,32.41,32.44,32.24,32.26,293900.0,32.41,32.44,32.24,32.26,293900.0
2005-10-31 14:00:00,32.26,32.4,32.26,32.29,350000.0,32.26,32.4,32.26,32.29,350000.0
2005-10-31 14:30:00,32.28,32.41,32.25,32.37,424000.0,32.28,32.41,32.25,32.37,424000.0
2005-10-31 15:00:00,32.37,32.47,32.35,32.45,864000.0,32.37,32.47,32.35,32.45,864000.0
2005-10-31 15:30:00,32.45,32.46,32.22,32.24,1216000.0,32.45,32.46,32.22,32.24,1216000.0
2005-11-01 09:30:00,31.8,32.42,31.8,32.4,1099200.0,31.8,32.42,31.8,32.4,1099200.0
2005-11-01 10:00:00,32.39,32.47,32.28,32.34,377100.0,32.39,32.47,32.28,32.34,377100.0
2005-11-01 10:30:00,32.35,32.54,32.25,32.54,320400.0,32.35,32.54,32.25,32.54,320400.0
2005-11-01 11:00:00,32.54,32.58,32.47,32.55,186100.0,32.54,32.58,32.47,32.55,186100.0
2005-11-01 11:30:00,32.56,32.56,32.37,32.49,172100.0,32.56,32.56,32.37,32.49,172100.0
2005-11-01 12:00:00,32.48,32.55,32.43,32.43,154100.0,32.48,32.55,32.43,32.43,154100.0
2005-11-01 12:30:00,32.44,32.55,32.42,32.55,115700.0,32.44,32.55,32.42,32.55,115700.0
2005-11-01 13:00:00,32.55,32.6,32.54,32.56,110300.0,32.55,32.6,32.54,32.56,110300.0
2005-11-01 13:30:00,32.56,32.62,32.5,32.6,146200.0,32.56,32.62,32.5,32.6,146200.0
2005-11-01 14:00:00,32.61,32.81,32.46,32.75,447400.0,32.61,32.81,32.46,32.75,447400.0
2005-11-01 14:30:00,32.75,32.86,32.64,32.66,361700.0,32.75,32.86,32.64,32.66,361700.0
2005-11-01 15:00:00,32.67,32.8,32.64,32.69,306400.0,32.67,32.8,32.64,32.69,306400.0
2005-11-01 15:30:00,32.69,32.85,32.68,32.77,421400.0,32.69,32.85,32.68,32.77,421400.0
2005-11-02 09:30:00,32.8,32.89,32.62,32.77,408200.0,32.8,32.89,32.62,32.77,408200.0
2005-11-02 10:00:00,32.75,32.91,32.68,32.7,287500.0,32.75,32.91,32.68,32.7,287500.0
2005-11-02 10:30:00,32.7,32.76,32.53,32.73,625300.0,32.7,32.76,32.53,32.73,625300.0
2005-11-02 11:00:00,32.73,32.82,32.71,32.8,457500.0,32.73,32.82,32.71,32.8,457500.0
2005-11-02 11:30:00,32.8,32.85,32.77,32.8,265100.0,32.8,32.85,32.77,32.8,265100.0
2005-11-02 12:00:00,32.81,32.85,32.77,32.84,203800.0,32.81,32.85,32.77,32.84,203800.0
2005-11-02 12:30:00,32.85,32.99,32.81,32.98,535900.0,32.85,32.99,32.81,32.98,535900.0
2005-11-02 13:00:00,32.98,33.01,32.95,32.99,328500.0,32.98,33.01,32.95,32.99,328500.0
2005-11-02 13:30:00,33.0,33.0,32.99,32.99,140300.0,33.0,33.0,32.99,32.99,140300.0
2005-11-02 14:00:00,33.0,33.01,32.95,32.99,296300.0,33.0,33.01,32.95,32.99,296300.0
2005-11-02 14:30:00,32.99,33.0,32.94,32.98,291600.0,32.99,33.0,32.94,32.98,291600.0
2005-11-02 15:00:00,32.98,33.0,32.9,32.92,317300.0,32.98,33.0,32.9,32.92,317300.0
2005-11-02 15:30:00,32.92,32.92,32.84,32.88,709500.0,32.92,32.92,32.84,32.88,709500.0
2005-11-03 09:30:00,32.76,32.99,32.75,32.85,407700.0,32.76,32.99,32.75,32.85,407700.0
2005-11-03 10:00:00,32.86,32.87,32.78,32.82,688100.0,32.86,32.87,32.78,32.82,688100.0
2005-11-03 10:30:00,32.81,32.85,32.47,32.47,403300.0,32.81,32.85,32.47,32.47,403300.0
2005-11-03 11:00:00,32.47,32.6,32.26,32.5,868700.0,32.47,32.6,32.26,32.5,868700.0
2005-11-03 11:30:00,32.5,32.57,32.47,32.5,389800.0,32.5,32.57,32.47,32.5,389800.0
2005-11-03 12:00:00,32.49,32.53,32.38,32.5,671000.0,32.49,32.53,32.38,32.5,671000.0
2005-11-03 12:30:00,32.5,32.66,32.48,32.63,226000.0,32.5,32.66,32.48,32.63,226000.0
2005-11-03 13:00:00,32.63,32.69,32.59,32.67,170300.0,32.63,32.69,32.59,32.67,170300.0
2005-11-03 13:30:00,32.67,32.71,32.63,32.69,206500.0,32.67,32.71,32.63,32.69,206500.0
2005-11-03 14:00:00,32.68,32.78,32.59,32.65,202300.0,32.68,32.78,32.59,32.65,202300.0
2005-11-03 14:30:00,32.65,32.73,32.47,32.63,282200.0,32.65,32.73,32.47,32.63,282200.0
2005-11-03 15:00:00,32.63,32.7,32.55,32.7,271000.0,32.63,32.7,32.55,32.7,271000.0
2005-11-03 15:30:00,32.7,32.7,32.6,32.69,454600.0,32.7,32.7,32.6,32.69,454600.0
2005-11-04 09:30:00,32.53,33.12,32.49,33.08,706800.0,32.53,33.12,32.49,33.08,706800.0
2005-11-04 10:00:00,33.08,33.2,32.86,32.86,463400.0,33.08,33.2,32.86,32.86,463400.0
2005-11-04 10:30:00,32.86,32.98,32.67,32.85,265300.0,32.86,32.98,32.67,32.85,265300.0
2005-11-04 11:00:00,32.86,32.97,32.65,32.66,187300.0,32.86,32.97,32.65,32.66,187300.0
2005-11-04 11:30:00,32.65,32.65,32.4,32.41,318700.0,32.65,32.65,32.4,32.41,318700.0
2005-11-04 12:00:00,32.41,32.62,32.35,32.55,396600.0,32.41,32.62,32.35,32.55,396600.0
2005-11-04 12:30:00,32.55,32.61,32.52,32.59,159600.0,32.55,32.61,32.52,32.59,159600.0
2005-11-04 13:00:00,32.59,32.6,32.53,32.58,175100.0,32.59,32.6,32.53,32.58,175100.0
2005-11-04 13:30:00,32.58,32.58,32.49,32.52,219400.0,32.58,32.58,32.49,32.52,219400.0
2005-11-04 14:00:00,32.52,32.54,32.49,32.52,276800.0,32.52,32.54,32.49,32.52,276800.0
2005-11-04 14:30:00,32.51,32.51,32.38,32.49,264300.0,32.51,32.51,32.38,32.49,264300.0
2005-11-04 15:00:00,32.49,32.49,32.41,32.44,234900.0,32.49,32.49,32.41,32.44,234900.0
2005-11-04 15:30:00,32.45,32.53,32.43,32.44,575200.0,32.45,32.53,32.43,32.44,575200.0
2005-11-07 09:30:00,32.53,32.66,32.44,32.46,318200.0,32.53,32.66,32.44,32.46,318200.0
2005-11-07 10:00:00,32.46,32.51,32.26,32.4,240800.0,32.46,32.51,32.26,32.4,240800.0
2005-11-07 10:30:00,32.4,32.45,32.36,32.43,170000.0,32.4,32.45,32.36,32.43,170000.0
2005-11-07 11:00:00,32.43,32.43,32.28,32.37,234900.0,32.43,32.43,32.28,32.37,234900.0
2005-11-07 11:30:00,32.36,32.4,32.26,32.37,193400.0,32.36,32.4,32.26,32.37,193400.0
2005-11-07 12:00:00,32.36,32.43,32.27,32.41,210100.0,32.36,32.43,32.27,32.41,210100.0
2005-11-07 12:30:00,32.42,32.43,32.3,32.35,163700.0,32.42,32.43,32.3,32.35,163700.0
2005-11-07 13:00:00,32.36,32.42,32.31,32.41,106700.0,32.36,32.42,32.31,32.41,106700.0
2005-11-07 13:30:00,32.42,32.43,32.37,32.41,169700.0,32.42,32.43,32.37,32.41,169700.0
2005-11-07 14:00:00,32.41,32.47,32.36,32.43,239700.0,32.41,32.47,32.36,32.43,239700.0
2005-11-07 14:30:00,32.43,32.48,32.42,32.46,278100.0,32.43,32.48,32.42,32.46,278100.0
2005-11-07 15:00:00,32.47,32.47,32.36,32.43,295000.0,32.47,32.47,32.36,32.43,295000.0
2005-11-07 15:30:00,32.43,32.51,32.4,32.5,420900.0,32.43,32.51,32.4,32.5,420900.0
2005-11-08 09:30:00,32.01,32.26,31.95,32.04,582400.0,32.01,32.26,31.95,32.04,582400.0
2005-11-08 10:00:00,32.04,32.17,31.99,32.11,317200.0,32.04,32.17,31.99,32.11,317200.0
2005-11-08 10:30:00,32.12,32.22,32.11,32.17,460000.0,32.12,32.22,32.11,32.17,460000.0
2005-11-08 11:00:00,32.17,32.32,32.16,32.32,658800.0,32.17,32.32,32.16,32.32,658800.0
2005-11-08 11:30:00,32.32,32.4,32.2,32.37,171000.0,32.32,32.4,32.2,32.37,171000.0
2005-11-08 12:00:00,32.38,32.38,32.25,32.31,73000.0,32.38,32.38,32.25,32.31,73000.0
2005-11-08 12:30:00,32.32,32.32,32.13,32.24,181900.0,32.32,32.32,32.13,32.24,181900.0
2005-11-08 13:00:00,32.24,32.28,32.18,32.23,179100.0,32.24,32.28,32.18,32.23,179100.0
2005-11-08 13:30:00,32.25,32.26,32.14,32.2,172000.0,32.25,32.26,32.14,32.2,172000.0
2005-11-08 14:00:00,32.21,32.3,32.18,32.22,332900.0,32.21,32.3,32.18,32.22,332900.0
2005-11-08 14:30:00,32.22,32.26,32.21,32.25,213000.0,32.22,32.26,32.21,32.25,213000.0
2005-11-08 15:00:00,32.25,32.34,32.22,32.3,339300.0,32.25,32.34,32.22,32.3,339300.0
2005-11-08 15:30:00,32.3,32.34,32.21,32.25,375200.0,32.3,32.34,32.21,32.25,375200.0
2005-11-09 09:30:00,32.34,32.36,32.12,32.26,242800.0,32.34,32.36,32.12,32.26,242800.0
2005-11-09 10:00:00,32.27,32.27,32.14,32.21,267200.0,32.27,32.27,32.14,32.21,267200.0
2005-11-09 10:30:00,32.21,32.38,32.21,32.28,145400.0,32.21,32.38,32.21,32.28,145400.0
2005-11-09 11:00:00,32.28,32.34,32.19,32.27,171300.0,32.28,32.34,32.19,32.27,171300.0
2005-11-09 11:30:00,32.27,32.49,32.26,32.31,141800.0,32.27,32.49,32.26,32.31,141800.0
2005-11-09 12:00:00,32.3,32.55,32.29,32.5,231200.0,32.3,32.55,32.29,32.5,231200.0
2005-11-09 12:30:00,32.49,32.6,32.32,32.52,176000.0,32.49,32.6,32.32,32.52,176000.0
2005-11-09 13:00:00,32.51,32.53,32.39,32.44,109700.0,32.51,32.53,32.39,32.44,109700.0
2005-11-09 13:30:00,32.44,32.44,32.37,32.41,156100.0,32.44,32.44,32.37,32.41,156100.0
2005-11-09 14:00:00,32.39,32.45,32.36,32.37,135500.0,32.39,32.45,32.36,32.37,135500.0
2005-11-09 14:30:00,32.37,32.44,32.24,32.28,118100.0,32.37,32.44,32.24,32.28,118100.0
2005-11-09 15:00:00,32.29,32.47,32.27,32.39,210600.0,32.29,32.47,32.27,32.39,210600.0
2005-11-09 15:30:00,32.39,32.45,32.34,32.42,405400.0,32.39,32.45,32.34,32.42,405400.0
2005-11-10 09:30:00,32.3,32.56,32.3,32.52,179700.0,32.3,32.56,32.3,32.52,179700.0
2005-11-10 10:00:00,32.52,32.52,32.4,32.44,218400.0,32.52,32.52,32.4,32.44,218400.0
2005-11-10 10:30:00,32.44,32.45,32.34,32.42,171100.0,32.44,32.45,32.34,32.42,171100.0
2005-11-10 11:00:00,32.42,32.46,32.31,32.34,185300.0,32.42,32.46,32.31,32.34,185300.0
2005-11-10 11:30:00,32.34,32.39,32.34,32.39,251800.0,32.34,32.39,32.34,32.39,251800.0
2005-11-10 12:00:00,32.39,32.44,32.33,32.42,218100.0,32.39,32.44,32.33,32.42,218100.0
2005-11-10 12:30:00,32.44,32.46,32.36,32.42,120700.0,32.44,32.46,32.36,32.42,120700.0
2005-11-10 13:00:00,32.41,32.5,32.4,32.49,223000.0,32.41,32.5,32.4,32.49,223000.0
2005-11-10 13:30:00,32.48,32.62,32.4,32.55,472300.0,32.48,32.62,32.4,32.55,472300.0
2005-11-10 14:00:00,32.57,32.61,32.47,32.57,319700.0,32.57,32.61,32.47,32.57,319700.0
2005-11-10 14:30:00,32.57,32.63,32.51,32.56,303200.0,32.57,32.63,32.51,32.56,303200.0
2005-11-10 15:00:00,32.56,32.7,32.55,32.6,252200.0,32.56,32.7,32.55,32.6,252200.0
2005-11-10 15:30:00,32.6,32.67,32.57,32.67,499800.0,32.6,32.67,32.57,32.67,499800.0
2005-11-11 09:30:00,32.56,32.84,32.52,32.81,389500.0,32.56,32.84,32.52,32.81,389500.0
2005-11-11 10:00:00,32.81,32.95,32.78,32.93,202300.0,32.81,32.95,32.78,32.93,202300.0
2005-11-11 10:30:00,32.92,33.01,32.91,33.01,217300.0,32.92,33.01,32.91,33.01,217300.0
2005-11-11 11:00:00,33.0,33.1,32.92,32.93,190000.0,33.0,33.1,32.92,32.93,190000.0
2005-11-11 11:30:00,32.93,32.99,32.93,32.95,93700.0,32.93,32.99,32.93,32.95,93700.0
2005-11-11 12:00:00,32.94,32.95,32.79,32.93,215500.0,32.94,32.95,32.79,32.93,215500.0
2005-11-11 12:30:00,32.92,32.99,32.92,32.94,78500.0,32.92,32.99,32.92,32.94,78500.0
2005-11-11 13:00:00,32.94,32.99,32.88,32.96,85000.0,32.94,32.99,32.88,32.96,85000.0
2005-11-11 13:30:00,32.95,33.0,32.91,32.94,133200.0,32.95,33.0,32.91,32.94,133200.0
2005-11-11 14:00:00,32.94,32.97,32.88,32.91,147700.0,32.94,32.97,32.88,32.91,147700.0
2005-11-11 14:30:00,32.9,32.98,32.9,32.95,151700.0,32.9,32.98,32.9,32.95,151700.0
2005-11-11 15:00:00,32.97,32.97,32.9,32.9,182200.0,32.97,32.97,32.9,32.9,182200.0
2005-11-11 15:30:00,32.9,32.91,32.83,32.91,386000.0,32.9,32.91,32.83,32.91,386000.0
2005-11-14 09:30:00,32.9,32.98,32.77,32.93,180700.0,32.9,32.98,32.77,32.93,180700.0
2005-11-14 10:00:00,32.92,32.98,32.9,32.95,171400.0,32.92,32.98,32.9,32.95,171400.0
2005-11-14 10:30:00,32.96,32.98,32.94,32.94,134500.0,32.96,32.98,32.94,32.94,134500.0
2005-11-14 11:00:00,32.94,32.97,32.83,32.96,140500.0,32.94,32.97,32.83,32.96,140500.0
2005-11-14 11:30:00,32.95,33.0,32.9,32.96,125500.0,32.95,33.0,32.9,32.96,125500.0
2005-11-14 12:00:00,32.96,33.01,32.92,33.01,114800.0,32.96,33.01,32.92,33.01,114800.0
2005-11-14 12:30:00,33.01,33.03,32.94,32.95,123300.0,33.01,33.03,32.94,32.95,123300.0
2005-11-14 13:00:00,32.95,33.0,32.94,32.96,147000.0,32.95,33.0,32.94,32.96,147000.0
2005-11-14 13:30:00,32.96,33.09,32.94,33.08,187700.0,32.96,33.09,32.94,33.08,187700.0
2005-11-14 14:00:00,33.09,33.1,33.02,33.06,108000.0,33.09,33.1,33.02,33.06,108000.0
2005-11-14 14:30:00,33.06,33.1,33.04,33.1,184000.0,33.06,33.1,33.04,33.1,184000.0
2005-11-14 15:00:00,33.1,33.1,32.98,33.01,294400.0,33.1,33.1,32.98,33.01,294400.0
2005-11-14 15:30:00,33.02,33.04,32.88,32.99,535500.0,33.02,33.04,32.88,32.99,535500.0
2005-11-15 09:30:00,32.83,33.03,32.71,32.73,699500.0,32.83,33.03,32.71,32.73,699500.0
2005-11-15 10:00:00,32.73,32.88,32.69,32.8,219000.0,32.73,32.88,32.69,32.8,219000.0
2005-11-15 10:30:00,32.81,32.91,32.77,32.84,225200.0,32.81,32.91,32.77,32.84,225200.0
2005-11-15 11:00:00,32.83,33.02,32.83,32.94,201000.0,32.83,33.02,32.83,32.94,201000.0
2005-11-15 11:30:00,32.94,33.24,32.9,33.23,421300.0,32.94,33.24,32.9,33.23,421300.0
2005-11-15 12:00:00,33.22,33.39,33.15,33.33,649800.0,33.22,33.39,33.15,33.33,649800.0
2005-11-15 12:30:00,33.33,33.33,33.17,33.27,269800.0,33.33,33.33,33.17,33.27,269800.0
2005-11-15 13:00:00,33.28,33.39,33.27,33.32,273700.0,33.28,33.39,33.27,33.32,273700.0
2005-11-15 13:30:00,33.31,33.39,33.18,33.25,279000.0,33.31,33.39,33.18,33.25,279000.0
2005-11-15 14:00:00,33.25,33.28,33.01,33.06,511000.0,33.25,33.28,33.01,33.06,511000.0
2005-11-15 14:30:00,33.06,33.11,32.98,32.98,320500.0,33.06,33.11,32.98,32.98,320500.0
2005-11-15 15:00:00,32.99,33.05,32.74,32.76,436100.0,32.99,33.05,32.74,32.76,436100.0
2005-11-15 15:30:00,32.75,32.91,32.72,32.85,679900.0,32.75,32.91,32.72,32.85,679900.0
2005-11-16 09:30:00,32.74,33.14,32.72,33.1,559400.0,32.74,33.14,32.72,33.1,559400.0
2005-11-16 10:00:00,33.1,33.31,33.09,33.23,390200.0,33.1,33.31,33.09,33.23,390200.0
2005-11-16 10:30:00,33.22,33.22,33.12,33.16,258100.0,33.22,33.22,33.12,33.16,258100.0
2005-11-16 11:00:00,33.16,33.2,33.11,33.17,248300.0,33.16,33.2,33.11,33.17,248300.0
2005-11-16 11:30:00,33.17,33.17,33.12,33.13,160400.0,33.17,33.17,33.12,33.13,160400.0
2005-11-16 12:00:00,33.13,33.18,33.13,33.17,256200.0,33.13,33.18,33.13,33.17,256200.0
2005-11-16 12:30:00,33.17,33.18,33.15,33.17,123500.0,33.17,33.18,33.15,33.17,123500.0
2005-11-16 13:00:00,33.17,33.17,33.1,33.16,183200.0,33.17,33.17,33.1,33.16,183200.0
2005-11-16 13:30:00,33.16,33.18,33.1,33.15,167000.0,33.16,33.18,33.1,33.15,167000.0
2005-11-16 14:00:00,33.15,33.19,33.1,33.1,208300.0,33.15,33.19,33.1,33.1,208300.0
2005-11-16 14:30:00,33.1,33.17,33.05,33.11,365800.0,33.1,33.17,33.05,33.11,365800.0
2005-11-16 15:00:00,33.12,33.28,33.09,33.28,363200.0,33.12,33.28,33.09,33.28,363200.0
2005-11-16 15:30:00,33.28,33.37,33.27,33.32,656900.0,33.28,33.37,33.27,33.32,656900.0
2005-11-17 09:30:00,33.23,33.56,33.05,33.55,691800.0,33.23,33.56,33.05,33.55,691800.0
2005-11-17 10:00:00,33.55,33.72,33.5,33.56,688900.0,33.55,33.72,33.5,33.56,688900.0
2005-11-17 10:30:00,33.56,33.57,33.3,33.48,304100.0,33.56,33.57,33.3,33.48,304100.0
2005-11-17 11:00:00,33.49,33.56,33.46,33.48,205600.0,33.49,33.56,33.46,33.48,205600.0
2005-11-17 11:30:00,33.49,33.56,33.48,33.56,126200.0,33.49,33.56,33.48,33.56,126200.0
2005-11-17 12:00:00,33.55,33.59,33.52,33.56,142600.0,33.55,33.59,33.52,33.56,142600.0
2005-11-17 12:30:00,33.56,33.59,33.5,33.54,142800.0,33.56,33.59,33.5,33.54,142800.0
2005-11-17 13:00:00,33.54,33.6,33.47,33.47,163100.0,33.54,33.6,33.47,33.47,163100.0
2005-11-17 13:30:00,33.47,33.53,33.42,33.49,135200.0,33.47,33.53,33.42,33.49,135200.0
2005-11-17 14:00:00,33.49,33.54,33.42,33.44,153800.0,33.49,33.54,33.42,33.44,153800.0
2005-11-17 14:30:00,33.43,33.5,33.41,33.48,275900.0,33.43,33.5,33.41,33.48,275900.0
2005-11-17 15:00:00,33.48,33.7,33.48,33.62,646400.0,33.48,33.7,33.48,33.62,646400.0
2005-11-17 15:30:00,33.61,33.8,33.51,33.78,735100.0,33.61,33.8,33.51,33.78,735100.0
2005-11-18 09:30:00,34.15,34.24,33.79,34.18,2444700.0,34.15,34.24,33.79,34.18,2444700.0
2005-11-18 10:00:00,34.18,34.22,33.96,34.03,604300.0,34.18,34.22,33.96,34.03,604300.0
2005-11-18 10:30:00,34.03,34.04,33.69,33.82,436700.0,34.03,34.04,33.69,33.82,436700.0
2005-11-18 11:00:00,33.81,34.02,33.8,33.81,384400.0,33.81,34.02,33.8,33.81,384400.0
2005-11-18 11:30:00,33.81,33.86,33.59,33.79,266300.0,33.81,33.86,33.59,33.79,266300.0
2005-11-18 12:00:00,33.78,33.84,33.7,33.83,247000.0,33.78,33.84,33.7,33.83,247000.0
2005-11-18 12:30:00,33.82,33.87,33.79,33.81,170500.0,33.82,33.87,33.79,33.81,170500.0
2005-11-18 13:00:00,33.82,33.82,33.7,33.7,135200.0,33.82,33.82,33.7,33.7,135200.0
2005-11-18 13:30:00,33.71,33.72,33.65,33.65,166700.0,33.71,33.72,33.65,33.65,166700.0
2005-11-18 14:00:00,33.66,33.75,33.57,33.57,201600.0,33.66,33.75,33.57,33.57,201600.0
2005-11-18 14:30:00,33.58,33.58,33.43,33.52,312000.0,33.58,33.58,33.43,33.52,312000.0
2005-11-18 15:00:00,33.51,33.57,33.46,33.49,202900.0,33.51,33.57,33.46,33.49,202900.0
2005-11-18 15:30:00,33.48,33.63,33.46,33.46,455800.0,33.48,33.63,33.46,33.46,455800.0
2005-11-21 09:30:00,33.56,33.67,32.97,32.99,424700.0,33.56,33.67,32.97,32.99,424700.0
2005-11-21 10:00:00,33.0,33.09,32.89,32.92,356800.0,33.0,33.09,32.89,32.92,356800.0
2005-11-21 10:30:00,32.92,33.1,32.92,33.06,311000.0,32.92,33.1,32.92,33.06,311000.0
2005-11-21 11:00:00,33.07,33.12,33.02,33.04,168700.0,33.07,33.12,33.02,33.04,168700.0
2005-11-21 11:30:00,33.05,33.16,33.02,33.15,157200.0,33.05,33.16,33.02,33.15,157200.0
2005-11-21 12:00:00,33.14,33.16,33.09,33.09,93500.0,33.14,33.16,33.09,33.09,93500.0
2005-11-21 12:30:00,33.09,33.14,33.0,33.05,117300.0,33.09,33.14,33.0,33.05,117300.0
2005-11-21 13:00:00,33.04,33.1,33.02,33.06,115400.0,33.04,33.1,33.02,33.06,115400.0
2005-11-21 13:30:00,33.06,33.1,33.01,33.1,198000.0,33.06,33.1,33.01,33.1,198000.0
2005-11-21 14:00:00,33.1,33.13,33.06,33.13,121900.0,33.1,33.13,33.06,33.13,121900.0
2005-11-21 14:30:00,33.13,33.16,33.1,33.14,193300.0,33.13,33.16,33.1,33.14,193300.0
2005-11-21 15:00:00,33.14,33.23,33.11,33.23,297400.0,33.14,33.23,33.11,33.23,297400.0
2005-11-21 15:30:00,33.23,33.33,33.0,33.32,788600.0,33.23,33.33,33.0,33.32,788600.0
2005-11-22 09:30:00,33.2,33.4,33.05,33.27,371400.0,33.2,33.4,33.05,33.27,371400.0
2005-11-22 10:00:00,33.28,33.31,33.13,33.14,229900.0,33.28,33.31,33.13,33.14,229900.0
2005-11-22 10:30:00,33.15,33.25,33.12,33.2,299100.0,33.15,33.25,33.12,33.2,299100.0
2005-11-22 11:00:00,33.2,33.24,33.11,33.21,180800.0,33.2,33.24,33.11,33.21,180800.0
2005-11-22 11:30:00,33.21,33.26,33.19,33.22,151100.0,33.21,33.26,33.19,33.22,151100.0
2005-11-22 12:00:00,33.22,33.24,33.15,33.21,207800.0,33.22,33.24,33.15,33.21,207800.0
2005-11-22 12:30:00,33.21,33.33,33.2,33.23,289800.0,33.21,33.33,33.2,33.23,289800.0
2005-11-22 13:00:00,33.23,33.27,33.22,33.22,176000.0,33.23,33.27,33.22,33.22,176000.0
2005-11-22 13:30:00,33.22,33.24,33.17,33.23,146500.0,33.22,33.24,33.17,33.23,146500.0
2005-11-22 14:00:00,33.23,33.38,33.21,33.24,501100.0,33.23,33.38,33.21,33.24,501100.0
2005-11-22 14:30:00,33.25,33.46,33.23,33.36,326100.0,33.25,33.46,33.23,33.36,326100.0
2005-11-22 15:00:00,33.36,33.38,33.28,33.33,295500.0,33.36,33.38,33.28,33.33,295500.0
2005-11-22 15:30:00,33.33,33.47,33.3,33.45,838600.0,33.33,33.47,33.3,33.45,838600.0
2005-11-23 09:30:00,33.43,33.51,33.35,33.44,350500.0,33.43,33.51,33.35,33.44,350500.0
2005-11-23 10:00:00,33.43,33.5,33.4,33.44,135300.0,33.43,33.5,33.4,33.44,135300.0
2005-11-23 10:30:00,33.44,33.56,33.44,33.52,173300.0,33.44,33.56,33.44,33.52,173300.0
2005-11-23 11:00:00,33.53,33.63,33.51,33.6,159500.0,33.53,33.63,33.51,33.6,159500.0
2005-11-23 11:30:00,33.6,33.63,33.55,33.59,245900.0,33.6,33.63,33.55,33.59,245900.0
2005-11-23 12:00:00,33.59,33.66,33.54,33.63,236600.0,33.59,33.66,33.54,33.63,236600.0
2005-11-23 12:30:00,33.64,33.92,33.64,33.79,413800.0,33.64,33.92,33.64,33.79,413800.0
2005-11-23 13:00:00,33.8,33.82,33.76,33.81,152500.0,33.8,33.82,33.76,33.81,152500.0
2005-11-23 13:30:00,33.81,33.84,33.73,33.76,173800.0,33.81,33.84,33.73,33.76,173800.0
2005-11-23 14:00:00,33.76,33.8,33.71,33.75,421700.0,33.76,33.8,33.71,33.75,421700.0
2005-11-23 14:30:00,33.74,33.77,33.72,33.74,278600.0,33.74,33.77,33.72,33.74,278600.0
2005-11-23 15:00:00,33.75,33.76,33.64,33.69,387500.0,33.75,33.76,33.64,33.69,387500.0
2005-11-23 15:30:00,33.7,33.86,33.7,33.86,457600.0,33.7,33.86,33.7,33.86,457600.0
2005-11-25 09:30:00,33.99,33.99,33.71,33.86,235200.0,33.99,33.99,33.71,33.86,235200.0
2005-11-25 10:00:00,33.86,33.87,33.53,33.54,190600.0,33.86,33.87,33.53,33.54,190600.0
2005-11-25 10:30:00,33.54,33.64,33.4,33.6,168500.0,33.54,33.64,33.4,33.6,168500.0
2005-11-25 11:00:00,33.6,33.77,33.59,33.75,131800.0,33.6,33.77,33.59,33.75,131800.0
2005-11-25 11:30:00,33.76,33.78,33.66,33.67,130200.0,33.76,33.78,33.66,33.67,130200.0
2005-11-25 12:00:00,33.66,33.75,33.65,33.75,105100.0,33.66,33.75,33.65,33.75,105100.0
2005-11-25 12:30:00,33.75,33.93,33.73,33.89,236900.0,33.75,33.93,33.73,33.89,236900.0
2005-11-25 13:00:00,33.91,33.91,33.71,33.71,85200.0,33.91,33.91,33.71,33.71,85200.0
2005-11-25 13:30:00,33.91,33.91,33.8,33.8,400.0,33.91,33.91,33.8,33.8,400.0
2005-11-25 14:00:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2005-11-25 14:30:00,33.91,33.91,33.91,33.91,1900.0,33.91,33.91,33.91,33.91,1900.0
2005-11-25 15:00:00,33.8,33.8,33.8,33.8,900.0,33.8,33.8,33.8,33.8,900.0
2005-11-28 09:30:00,33.73,33.93,33.63,33.71,430200.0,33.73,33.93,33.63,33.71,430200.0
2005-11-28 10:00:00,33.68,33.69,33.29,33.31,291500.0,33.68,33.69,33.29,33.31,291500.0
2005-11-28 10:30:00,33.3,33.43,33.3,33.36,262300.0,33.3,33.43,33.3,33.36,262300.0
2005-11-28 11:00:00,33.35,33.5,33.34,33.43,216900.0,33.35,33.5,33.34,33.43,216900.0
2005-11-28 11:30:00,33.44,33.51,33.43,33.48,167000.0,33.44,33.51,33.43,33.48,167000.0
2005-11-28 12:00:00,33.48,33.51,33.46,33.5,1218500.0,33.48,33.51,33.46,33.5,1218500.0
2005-11-28 12:30:00,33.5,33.53,33.36,33.37,448700.0,33.5,33.53,33.36,33.37,448700.0
2005-11-28 13:00:00,33.38,33.44,33.36,33.43,158100.0,33.38,33.44,33.36,33.43,158100.0
2005-11-28 13:30:00,33.44,33.46,33.4,33.42,227300.0,33.44,33.46,33.4,33.42,227300.0
2005-11-28 14:00:00,33.43,33.47,33.41,33.45,254300.0,33.43,33.47,33.41,33.45,254300.0
2005-11-28 14:30:00,33.44,33.45,33.41,33.42,245000.0,33.44,33.45,33.41,33.42,245000.0
2005-11-28 15:00:00,33.41,33.44,33.28,33.31,231300.0,33.41,33.44,33.28,33.31,231300.0
2005-11-28 15:30:00,33.32,33.33,33.14,33.23,484400.0,33.32,33.33,33.14,33.23,484400.0
2005-11-29 09:30:00,33.37,33.45,33.25,33.28,342100.0,33.37,33.45,33.25,33.28,342100.0
2005-11-29 10:00:00,33.29,33.4,33.2,33.23,237900.0,33.29,33.4,33.2,33.23,237900.0
2005-11-29 10:30:00,33.23,33.24,32.93,32.99,378300.0,33.23,33.24,32.93,32.99,378300.0
2005-11-29 11:00:00,32.99,33.01,32.88,32.97,327500.0,32.99,33.01,32.88,32.97,327500.0
2005-11-29 11:30:00,32.97,33.11,32.83,32.86,424000.0,32.97,33.11,32.83,32.86,424000.0
2005-11-29 12:00:00,32.86,32.87,32.74,32.85,258400.0,32.86,32.87,32.74,32.85,258400.0
2005-11-29 12:30:00,32.85,32.85,32.75,32.77,127300.0,32.85,32.85,32.75,32.77,127300.0
2005-11-29 13:00:00,32.76,32.84,32.65,32.65,356700.0,32.76,32.84,32.65,32.65,356700.0
2005-11-29 13:30:00,32.65,32.66,32.47,32.62,716500.0,32.65,32.66,32.47,32.62,716500.0
2005-11-29 14:00:00,32.62,32.63,32.52,32.56,255700.0,32.62,32.63,32.52,32.56,255700.0
2005-11-29 14:30:00,32.55,32.68,32.5,32.56,464900.0,32.55,32.68,32.5,32.56,464900.0
2005-11-29 15:00:00,32.56,32.56,32.44,32.46,586100.0,32.56,32.56,32.44,32.46,586100.0
2005-11-29 15:30:00,32.46,32.46,32.29,32.4,1074100.0,32.46,32.46,32.29,32.4,1074100.0
2005-11-30 09:30:00,32.32,32.53,32.09,32.53,515100.0,32.32,32.53,32.09,32.53,515100.0
2005-11-30 10:00:00,32.53,32.6,32.33,32.48,247500.0,32.53,32.6,32.33,32.48,247500.0
2005-11-30 10:30:00,32.47,32.66,32.42,32.66,256500.0,32.47,32.66,32.42,32.66,256500.0
2005-11-30 11:00:00,32.65,32.87,32.64,32.79,237100.0,32.65,32.87,32.64,32.79,237100.0
2005-11-30 11:30:00,32.78,32.85,32.67,32.77,306800.0,32.78,32.85,32.67,32.77,306800.0
2005-11-30 12:00:00,32.76,32.76,32.68,32.7,156700.0,32.76,32.76,32.68,32.7,156700.0
2005-11-30 12:30:00,32.7,32.76,32.68,32.75,138800.0,32.7,32.76,32.68,32.75,138800.0
2005-11-30 13:00:00,32.74,32.78,32.67,32.69,131800.0,32.74,32.78,32.67,32.69,131800.0
2005-11-30 13:30:00,32.69,32.77,32.66,32.71,562400.0,32.69,32.77,32.66,32.71,562400.0
2005-11-30 14:00:00,32.71,32.95,32.71,32.87,494800.0,32.71,32.95,32.71,32.87,494800.0
2005-11-30 14:30:00,32.88,32.88,32.72,32.8,334800.0,32.88,32.88,32.72,32.8,334800.0
2005-11-30 15:00:00,32.81,32.83,32.63,32.64,355900.0,32.81,32.83,32.63,32.64,355900.0
2005-11-30 15:30:00,32.65,32.71,32.57,32.61,624400.0,32.65,32.71,32.57,32.61,624400.0
2005-12-01 09:30:00,32.76,33.2,32.75,33.14,549100.0,32.76,33.2,32.75,33.14,549100.0
2005-12-01 10:00:00,33.13,33.59,33.12,33.59,582800.0,33.13,33.59,33.12,33.59,582800.0
2005-12-01 10:30:00,33.58,33.72,33.43,33.52,401500.0,33.58,33.72,33.43,33.52,401500.0
2005-12-01 11:00:00,33.53,33.57,33.36,33.39,180600.0,33.53,33.57,33.36,33.39,180600.0
2005-12-01 11:30:00,33.39,33.52,33.27,33.5,208800.0,33.39,33.52,33.27,33.5,208800.0
2005-12-01 12:00:00,33.5,33.63,33.47,33.54,160200.0,33.5,33.63,33.47,33.54,160200.0
2005-12-01 12:30:00,33.55,33.69,33.53,33.67,271500.0,33.55,33.69,33.53,33.67,271500.0
2005-12-01 13:00:00,33.68,33.74,33.61,33.72,205400.0,33.68,33.74,33.61,33.72,205400.0
2005-12-01 13:30:00,33.72,33.72,33.5,33.53,316500.0,33.72,33.72,33.5,33.53,316500.0
2005-12-01 14:00:00,33.53,33.56,33.43,33.44,184200.0,33.53,33.56,33.43,33.44,184200.0
2005-12-01 14:30:00,33.45,33.64,33.43,33.62,389000.0,33.45,33.64,33.43,33.62,389000.0
2005-12-01 15:00:00,33.63,33.89,33.62,33.86,516100.0,33.63,33.89,33.62,33.86,516100.0
2005-12-01 15:30:00,33.87,33.96,33.75,33.88,926500.0,33.87,33.96,33.75,33.88,926500.0
2005-12-02 09:30:00,33.98,34.62,33.82,34.6,1452400.0,33.98,34.62,33.82,34.6,1452400.0
2005-12-02 10:00:00,34.6,34.83,34.49,34.83,925900.0,34.6,34.83,34.49,34.83,925900.0
2005-12-02 10:30:00,34.82,34.93,34.71,34.79,436000.0,34.82,34.93,34.71,34.79,436000.0
2005-12-02 11:00:00,34.79,34.95,34.75,34.94,636800.0,34.79,34.95,34.75,34.94,636800.0
2005-12-02 11:30:00,34.94,35.24,34.94,35.2,1074500.0,34.94,35.24,34.94,35.2,1074500.0
2005-12-02 12:00:00,35.2,35.25,35.0,35.24,1420300.0,35.2,35.25,35.0,35.24,1420300.0
2005-12-02 12:30:00,35.23,35.27,35.16,35.23,585400.0,35.23,35.27,35.16,35.23,585400.0
2005-12-02 13:00:00,35.23,35.33,35.22,35.28,487900.0,35.23,35.33,35.22,35.28,487900.0
2005-12-02 13:30:00,35.27,35.47,35.27,35.43,454800.0,35.27,35.47,35.27,35.43,454800.0
2005-12-02 14:00:00,35.44,35.68,35.43,35.61,949000.0,35.44,35.68,35.43,35.61,949000.0
2005-12-02 14:30:00,35.61,35.65,34.85,34.9,2535400.0,35.61,35.65,34.85,34.9,2535400.0
2005-12-02 15:00:00,34.9,35.04,34.88,35.01,1686500.0,34.9,35.04,34.88,35.01,1686500.0
2005-12-02 15:30:00,35.01,35.02,34.85,34.97,3281300.0,35.01,35.02,34.85,34.97,3281300.0
2005-12-05 09:30:00,34.56,34.84,34.5,34.82,1148700.0,34.56,34.84,34.5,34.82,1148700.0
2005-12-05 10:00:00,34.84,35.01,34.68,34.82,1648500.0,34.84,35.01,34.68,34.82,1648500.0
2005-12-05 10:30:00,34.81,35.0,34.78,34.92,914300.0,34.81,35.0,34.78,34.92,914300.0
2005-12-05 11:00:00,34.92,35.03,34.83,34.99,771400.0,34.92,35.03,34.83,34.99,771400.0
2005-12-05 11:30:00,34.99,35.07,34.9,35.05,499200.0,34.99,35.07,34.9,35.05,499200.0
2005-12-05 12:00:00,35.05,35.21,35.02,35.21,529800.0,35.05,35.21,35.02,35.21,529800.0
2005-12-05 12:30:00,35.21,35.34,35.18,35.3,454100.0,35.21,35.34,35.18,35.3,454100.0
2005-12-05 13:00:00,35.3,35.32,35.24,35.28,428600.0,35.3,35.32,35.24,35.28,428600.0
2005-12-05 13:30:00,35.29,35.45,35.27,35.29,800600.0,35.29,35.45,35.27,35.29,800600.0
2005-12-05 14:00:00,35.29,35.31,35.09,35.16,732500.0,35.29,35.31,35.09,35.16,732500.0
2005-12-05 14:30:00,35.16,35.35,35.16,35.27,707900.0,35.16,35.35,35.16,35.27,707900.0
2005-12-05 15:00:00,35.28,35.35,35.21,35.34,832900.0,35.28,35.35,35.21,35.34,832900.0
2005-12-05 15:30:00,35.35,35.36,35.1,35.35,3150700.0,35.35,35.36,35.1,35.35,3150700.0
2005-12-06 09:30:00,35.87,36.11,35.63,36.05,3107900.0,35.87,36.11,35.63,36.05,3107900.0
2005-12-06 10:00:00,36.04,37.25,36.04,36.86,2938300.0,36.04,37.25,36.04,36.86,2938300.0
2005-12-06 10:30:00,36.86,37.0,36.58,36.84,1403000.0,36.86,37.0,36.58,36.84,1403000.0
2005-12-06 11:00:00,36.84,36.99,36.66,36.74,667100.0,36.84,36.99,36.66,36.74,667100.0
2005-12-06 11:30:00,36.73,36.74,36.54,36.55,519700.0,36.73,36.74,36.54,36.55,519700.0
2005-12-06 12:00:00,36.55,36.93,36.52,36.88,732300.0,36.55,36.93,36.52,36.88,732300.0
2005-12-06 12:30:00,36.88,36.99,36.81,36.87,456800.0,36.88,36.99,36.81,36.87,456800.0
2005-12-06 13:00:00,36.88,37.07,36.86,37.02,645400.0,36.88,37.07,36.86,37.02,645400.0
2005-12-06 13:30:00,37.02,37.11,36.9,37.03,584200.0,37.02,37.11,36.9,37.03,584200.0
2005-12-06 14:00:00,37.04,37.16,36.96,37.15,583100.0,37.04,37.16,36.96,37.15,583100.0
2005-12-06 14:30:00,37.15,37.22,37.03,37.12,827900.0,37.15,37.22,37.03,37.12,827900.0
2005-12-06 15:00:00,37.11,37.13,36.8,36.9,1022200.0,37.11,37.13,36.8,36.9,1022200.0
2005-12-06 15:30:00,36.89,37.02,36.82,36.95,1392800.0,36.89,37.02,36.82,36.95,1392800.0
2005-12-07 09:30:00,36.94,37.09,36.38,36.69,1466300.0,36.94,37.09,36.38,36.69,1466300.0
2005-12-07 10:00:00,36.7,36.77,36.53,36.68,522200.0,36.7,36.77,36.53,36.68,522200.0
2005-12-07 10:30:00,36.67,36.76,36.28,36.3,558900.0,36.67,36.76,36.28,36.3,558900.0
2005-12-07 11:00:00,36.29,36.35,36.06,36.12,706800.0,36.29,36.35,36.06,36.12,706800.0
2005-12-07 11:30:00,36.12,36.26,35.97,35.99,407800.0,36.12,36.26,35.97,35.99,407800.0
2005-12-07 12:00:00,35.98,36.15,35.96,36.1,435200.0,35.98,36.15,35.96,36.1,435200.0
2005-12-07 12:30:00,36.1,36.18,35.96,36.02,563200.0,36.1,36.18,35.96,36.02,563200.0
2005-12-07 13:00:00,36.01,36.1,35.97,36.01,428800.0,36.01,36.1,35.97,36.01,428800.0
2005-12-07 13:30:00,36.01,36.04,35.75,35.8,442800.0,36.01,36.04,35.75,35.8,442800.0
2005-12-07 14:00:00,35.8,36.03,35.74,35.99,502400.0,35.8,36.03,35.74,35.99,502400.0
2005-12-07 14:30:00,36.0,36.27,35.98,36.16,570800.0,36.0,36.27,35.98,36.16,570800.0
2005-12-07 15:00:00,36.16,36.16,36.01,36.05,390500.0,36.16,36.16,36.01,36.05,390500.0
2005-12-07 15:30:00,36.05,36.49,36.05,36.44,960800.0,36.05,36.49,36.05,36.44,960800.0
2005-12-08 09:30:00,36.66,36.74,36.36,36.5,470400.0,36.66,36.74,36.36,36.5,470400.0
2005-12-08 10:00:00,36.49,36.56,36.3,36.44,392100.0,36.49,36.56,36.3,36.44,392100.0
2005-12-08 10:30:00,36.44,36.5,36.36,36.41,375800.0,36.44,36.5,36.36,36.41,375800.0
2005-12-08 11:00:00,36.42,36.46,36.37,36.41,261800.0,36.42,36.46,36.37,36.41,261800.0
2005-12-08 11:30:00,36.41,36.41,36.18,36.3,213200.0,36.41,36.41,36.18,36.3,213200.0
2005-12-08 12:00:00,36.3,36.36,36.18,36.33,201000.0,36.3,36.36,36.18,36.33,201000.0
2005-12-08 12:30:00,36.32,36.32,36.12,36.19,251300.0,36.32,36.32,36.12,36.19,251300.0
2005-12-08 13:00:00,36.2,36.2,35.95,35.98,380000.0,36.2,36.2,35.95,35.98,380000.0
2005-12-08 13:30:00,35.98,36.04,35.9,35.92,357900.0,35.98,36.04,35.9,35.92,357900.0
2005-12-08 14:00:00,35.91,35.93,35.78,35.8,358500.0,35.91,35.93,35.78,35.8,358500.0
2005-12-08 14:30:00,35.8,35.92,35.66,35.9,462100.0,35.8,35.92,35.66,35.9,462100.0
2005-12-08 15:00:00,35.91,36.06,35.9,36.04,427400.0,35.91,36.06,35.9,36.04,427400.0
2005-12-08 15:30:00,36.04,36.14,36.02,36.13,404800.0,36.04,36.14,36.02,36.13,404800.0
2005-12-09 09:30:00,36.3,36.36,35.83,35.9,468200.0,36.3,36.36,35.83,35.9,468200.0
2005-12-09 10:00:00,35.91,35.95,35.66,35.71,380100.0,35.91,35.95,35.66,35.71,380100.0
2005-12-09 10:30:00,35.7,36.0,35.7,35.98,239100.0,35.7,36.0,35.7,35.98,239100.0
2005-12-09 11:00:00,35.99,36.01,35.84,35.84,218400.0,35.99,36.01,35.84,35.84,218400.0
2005-12-09 11:30:00,35.85,35.86,35.59,35.6,267900.0,35.85,35.86,35.59,35.6,267900.0
2005-12-09 12:00:00,35.6,35.66,35.44,35.57,736400.0,35.6,35.66,35.44,35.57,736400.0
2005-12-09 12:30:00,35.57,35.75,35.55,35.68,211900.0,35.57,35.75,35.55,35.68,211900.0
2005-12-09 13:00:00,35.69,35.73,35.63,35.66,158600.0,35.69,35.73,35.63,35.66,158600.0
2005-12-09 13:30:00,35.67,35.74,35.58,35.6,412100.0,35.67,35.74,35.58,35.6,412100.0
2005-12-09 14:00:00,35.59,35.95,35.14,35.58,1208100.0,35.59,35.95,35.14,35.58,1208100.0
2005-12-09 14:30:00,35.58,35.63,35.53,35.59,220300.0,35.58,35.63,35.53,35.59,220300.0
2005-12-09 15:00:00,35.59,35.7,35.46,35.59,390400.0,35.59,35.7,35.46,35.59,390400.0
2005-12-09 15:30:00,35.59,35.68,35.57,35.58,854600.0,35.59,35.68,35.57,35.58,854600.0
2005-12-12 09:30:00,35.89,36.49,35.49,35.55,1143400.0,35.89,36.49,35.49,35.55,1143400.0
2005-12-12 10:00:00,35.56,35.6,35.44,35.47,894000.0,35.56,35.6,35.44,35.47,894000.0
2005-12-12 10:30:00,35.46,35.55,35.22,35.55,986300.0,35.46,35.55,35.22,35.55,986300.0
2005-12-12 11:00:00,35.56,35.75,35.5,35.69,545100.0,35.56,35.75,35.5,35.69,545100.0
2005-12-12 11:30:00,35.69,35.72,35.62,35.66,254900.0,35.69,35.72,35.62,35.66,254900.0
2005-12-12 12:00:00,35.66,35.66,35.58,35.63,322800.0,35.66,35.66,35.58,35.63,322800.0
2005-12-12 12:30:00,35.63,35.64,35.5,35.59,230500.0,35.63,35.64,35.5,35.59,230500.0
2005-12-12 13:00:00,35.59,35.6,35.49,35.55,114600.0,35.59,35.6,35.49,35.55,114600.0
2005-12-12 13:30:00,35.55,35.59,35.48,35.57,201000.0,35.55,35.59,35.48,35.57,201000.0
2005-12-12 14:00:00,35.57,35.6,35.54,35.54,246300.0,35.57,35.6,35.54,35.54,246300.0
2005-12-12 14:30:00,35.54,35.56,35.52,35.54,298100.0,35.54,35.56,35.52,35.54,298100.0
2005-12-12 15:00:00,35.55,35.56,35.51,35.51,337500.0,35.55,35.56,35.51,35.51,337500.0
2005-12-12 15:30:00,35.51,35.54,34.84,35.26,1852800.0,35.51,35.54,34.84,35.26,1852800.0
2005-12-13 09:30:00,35.59,35.66,35.04,35.3,649600.0,35.59,35.66,35.04,35.3,649600.0
2005-12-13 10:00:00,35.28,35.34,34.62,34.67,1162200.0,35.28,35.34,34.62,34.67,1162200.0
2005-12-13 10:30:00,34.68,34.81,34.49,34.77,1165900.0,34.68,34.81,34.49,34.77,1165900.0
2005-12-13 11:00:00,34.79,34.83,34.6,34.73,427700.0,34.79,34.83,34.6,34.73,427700.0
2005-12-13 11:30:00,34.73,34.73,34.33,34.53,654800.0,34.73,34.73,34.33,34.53,654800.0
2005-12-13 12:00:00,34.53,34.63,34.34,34.55,722100.0,34.53,34.63,34.34,34.55,722100.0
2005-12-13 12:30:00,34.55,34.6,34.53,34.55,359000.0,34.55,34.6,34.53,34.55,359000.0
2005-12-13 13:00:00,34.54,34.55,34.4,34.54,423700.0,34.54,34.55,34.4,34.54,423700.0
2005-12-13 13:30:00,34.53,34.55,34.47,34.51,250200.0,34.53,34.55,34.47,34.51,250200.0
2005-12-13 14:00:00,34.51,34.84,34.5,34.82,893100.0,34.51,34.84,34.5,34.82,893100.0
2005-12-13 14:30:00,34.83,34.91,34.64,34.68,725100.0,34.83,34.91,34.64,34.68,725100.0
2005-12-13 15:00:00,34.67,34.68,34.44,34.45,712400.0,34.67,34.68,34.44,34.45,712400.0
2005-12-13 15:30:00,34.44,34.63,34.43,34.53,916100.0,34.44,34.63,34.43,34.53,916100.0
2005-12-14 09:30:00,34.35,34.99,34.35,34.88,650400.0,34.35,34.99,34.35,34.88,650400.0
2005-12-14 10:00:00,34.88,34.88,34.71,34.74,295700.0,34.88,34.88,34.71,34.74,295700.0
2005-12-14 10:30:00,34.74,34.75,34.41,34.47,413000.0,34.74,34.75,34.41,34.47,413000.0
2005-12-14 11:00:00,34.46,34.57,34.38,34.54,294700.0,34.46,34.57,34.38,34.54,294700.0
2005-12-14 11:30:00,34.54,34.91,34.38,34.4,241400.0,34.54,34.91,34.38,34.4,241400.0
2005-12-14 12:00:00,34.39,34.48,34.38,34.4,198300.0,34.39,34.48,34.38,34.4,198300.0
2005-12-14 12:30:00,34.41,34.49,34.29,34.45,419200.0,34.41,34.49,34.29,34.45,419200.0
2005-12-14 13:00:00,34.45,34.6,34.43,34.54,259900.0,34.45,34.6,34.43,34.54,259900.0
2005-12-14 13:30:00,34.55,34.83,34.55,34.83,288800.0,34.55,34.83,34.55,34.83,288800.0
2005-12-14 14:00:00,34.83,34.9,34.59,34.64,516000.0,34.83,34.9,34.59,34.64,516000.0
2005-12-14 14:30:00,34.65,34.7,34.51,34.62,275000.0,34.65,34.7,34.51,34.62,275000.0
2005-12-14 15:00:00,34.62,34.73,34.52,34.68,599100.0,34.62,34.73,34.52,34.68,599100.0
2005-12-14 15:30:00,34.68,34.68,34.3,34.5,709300.0,34.68,34.68,34.3,34.5,709300.0
2005-12-15 09:30:00,34.89,34.89,34.62,34.71,692000.0,34.89,34.89,34.62,34.71,692000.0
2005-12-15 10:00:00,34.72,34.73,34.0,34.22,611200.0,34.72,34.73,34.0,34.22,611200.0
2005-12-15 10:30:00,34.21,34.26,33.75,34.08,728800.0,34.21,34.26,33.75,34.08,728800.0
2005-12-15 11:00:00,34.09,34.13,33.95,34.13,325900.0,34.09,34.13,33.95,34.13,325900.0
2005-12-15 11:30:00,34.12,34.14,34.07,34.12,306400.0,34.12,34.14,34.07,34.12,306400.0
2005-12-15 12:00:00,34.13,34.2,34.12,34.19,373400.0,34.13,34.2,34.12,34.19,373400.0
2005-12-15 12:30:00,34.2,34.47,34.19,34.43,506800.0,34.2,34.47,34.19,34.43,506800.0
2005-12-15 13:00:00,34.42,34.56,34.42,34.51,485000.0,34.42,34.56,34.42,34.51,485000.0
2005-12-15 13:30:00,34.51,34.79,34.49,34.73,469700.0,34.51,34.79,34.49,34.73,469700.0
2005-12-15 14:00:00,34.72,34.8,34.67,34.67,464200.0,34.72,34.8,34.67,34.67,464200.0
2005-12-15 14:30:00,34.67,34.72,34.67,34.67,489800.0,34.67,34.72,34.67,34.67,489800.0
2005-12-15 15:00:00,34.67,34.68,34.56,34.61,613700.0,34.67,34.68,34.56,34.61,613700.0
2005-12-15 15:30:00,34.62,34.9,34.61,34.84,1734300.0,34.62,34.9,34.61,34.84,1734300.0
2005-12-16 09:30:00,36.98,38.63,36.93,38.09,12139200.0,36.98,38.63,36.93,38.09,12139200.0
2005-12-16 10:00:00,38.08,38.25,37.84,38.11,2363500.0,38.08,38.25,37.84,38.11,2363500.0
2005-12-16 10:30:00,38.13,38.25,38.0,38.12,847700.0,38.13,38.25,38.0,38.12,847700.0
2005-12-16 11:00:00,38.12,38.31,38.03,38.3,890100.0,38.12,38.31,38.03,38.3,890100.0
2005-12-16 11:30:00,38.32,38.38,38.07,38.23,623600.0,38.32,38.38,38.07,38.23,623600.0
2005-12-16 12:00:00,38.23,38.84,38.22,38.7,1130900.0,38.23,38.84,38.22,38.7,1130900.0
2005-12-16 12:30:00,38.71,38.71,38.5,38.62,591300.0,38.71,38.71,38.5,38.62,591300.0
2005-12-16 13:00:00,38.61,39.13,38.61,39.01,1662200.0,38.61,39.13,38.61,39.01,1662200.0
2005-12-16 13:30:00,39.01,39.34,38.97,39.14,1136400.0,39.01,39.34,38.97,39.14,1136400.0
2005-12-16 14:00:00,39.14,39.17,38.65,38.66,1240400.0,39.14,39.17,38.65,38.66,1240400.0
2005-12-16 14:30:00,38.67,39.48,38.35,38.66,1551800.0,38.67,39.48,38.35,38.66,1551800.0
2005-12-16 15:00:00,38.66,38.71,38.54,38.62,1220800.0,38.66,38.71,38.54,38.62,1220800.0
2005-12-16 15:30:00,38.61,38.91,38.61,38.85,2089000.0,38.61,38.91,38.61,38.85,2089000.0
2005-12-19 09:30:00,38.62,39.11,38.51,38.94,1889800.0,38.62,39.11,38.51,38.94,1889800.0
2005-12-19 10:00:00,38.94,38.97,38.62,38.68,1353200.0,38.94,38.97,38.62,38.68,1353200.0
2005-12-19 10:30:00,38.68,38.85,38.46,38.73,1127000.0,38.68,38.85,38.46,38.73,1127000.0
2005-12-19 11:00:00,38.73,38.79,38.52,38.78,727500.0,38.73,38.79,38.52,38.78,727500.0
2005-12-19 11:30:00,38.79,38.88,38.67,38.68,524900.0,38.79,38.88,38.67,38.68,524900.0
2005-12-19 12:00:00,38.67,38.73,38.56,38.62,250800.0,38.67,38.73,38.56,38.62,250800.0
2005-12-19 12:30:00,38.62,38.66,38.53,38.64,309600.0,38.62,38.66,38.53,38.64,309600.0
2005-12-19 13:00:00,38.64,38.65,38.35,38.54,587100.0,38.64,38.65,38.35,38.54,587100.0
2005-12-19 13:30:00,38.54,38.77,38.5,38.56,594000.0,38.54,38.77,38.5,38.56,594000.0
2005-12-19 14:00:00,38.56,38.61,38.47,38.49,354500.0,38.56,38.61,38.47,38.49,354500.0
2005-12-19 14:30:00,38.48,38.77,38.47,38.58,713500.0,38.48,38.77,38.47,38.58,713500.0
2005-12-19 15:00:00,38.58,38.6,38.34,38.48,519300.0,38.58,38.6,38.34,38.48,519300.0
2005-12-19 15:30:00,38.48,38.57,38.31,38.44,760700.0,38.48,38.57,38.31,38.44,760700.0
2005-12-20 09:30:00,38.14,38.4,37.8,37.93,1078300.0,38.14,38.4,37.8,37.93,1078300.0
2005-12-20 10:00:00,37.94,38.0,37.45,37.64,702700.0,37.94,38.0,37.45,37.64,702700.0
2005-12-20 10:30:00,37.63,37.82,37.62,37.69,586300.0,37.63,37.82,37.62,37.69,586300.0
2005-12-20 11:00:00,37.7,37.83,37.68,37.74,419000.0,37.7,37.83,37.68,37.74,419000.0
2005-12-20 11:30:00,37.73,37.85,37.73,37.84,445200.0,37.73,37.85,37.73,37.84,445200.0
2005-12-20 12:00:00,37.84,37.84,37.72,37.83,309700.0,37.84,37.84,37.72,37.83,309700.0
2005-12-20 12:30:00,37.84,37.94,37.79,37.93,531500.0,37.84,37.94,37.79,37.93,531500.0
2005-12-20 13:00:00,37.93,38.06,37.92,38.04,369900.0,37.93,38.06,37.92,38.04,369900.0
2005-12-20 13:30:00,38.03,38.04,37.87,37.98,330700.0,38.03,38.04,37.87,37.98,330700.0
2005-12-20 14:00:00,37.98,38.0,37.88,37.9,365100.0,37.98,38.0,37.88,37.9,365100.0
2005-12-20 14:30:00,37.9,38.97,37.89,37.98,699900.0,37.9,38.97,37.89,37.98,699900.0
2005-12-20 15:00:00,37.99,38.03,37.86,37.94,779900.0,37.99,38.03,37.86,37.94,779900.0
2005-12-20 15:30:00,37.95,38.08,37.88,38.07,1828000.0,37.95,38.08,37.88,38.07,1828000.0
2005-12-21 09:30:00,37.99,38.37,37.56,38.31,774500.0,37.99,38.37,37.56,38.31,774500.0
2005-12-21 10:00:00,38.3,38.62,38.28,38.58,595900.0,38.3,38.62,38.28,38.58,595900.0
2005-12-21 10:30:00,38.58,38.59,38.26,38.29,494300.0,38.58,38.59,38.26,38.29,494300.0
2005-12-21 11:00:00,38.28,38.32,38.15,38.16,330300.0,38.28,38.32,38.15,38.16,330300.0
2005-12-21 11:30:00,38.15,38.16,38.0,38.05,289400.0,38.15,38.16,38.0,38.05,289400.0
2005-12-21 12:00:00,38.04,38.05,37.68,37.74,355900.0,38.04,38.05,37.68,37.74,355900.0
2005-12-21 12:30:00,37.75,37.93,37.74,37.84,169300.0,37.75,37.93,37.74,37.84,169300.0
2005-12-21 13:00:00,37.84,37.85,37.55,37.58,248100.0,37.84,37.85,37.55,37.58,248100.0
2005-12-21 13:30:00,37.58,37.75,37.42,37.69,329700.0,37.58,37.75,37.42,37.69,329700.0
2005-12-21 14:00:00,37.69,37.7,37.49,37.63,185400.0,37.69,37.7,37.49,37.63,185400.0
2005-12-21 14:30:00,37.62,37.63,37.41,37.42,311100.0,37.62,37.63,37.41,37.42,311100.0
2005-12-21 15:00:00,37.41,37.47,37.35,37.36,407600.0,37.41,37.47,37.35,37.36,407600.0
2005-12-21 15:30:00,37.37,37.5,37.35,37.45,628900.0,37.37,37.5,37.35,37.45,628900.0
2005-12-22 09:30:00,37.45,37.91,37.07,37.27,581100.0,37.45,37.91,37.07,37.27,581100.0
2005-12-22 10:00:00,37.27,37.81,37.27,37.67,301500.0,37.27,37.81,37.27,37.67,301500.0
2005-12-22 10:30:00,37.7,37.74,37.55,37.68,150500.0,37.7,37.74,37.55,37.68,150500.0
2005-12-22 11:00:00,37.68,37.68,37.45,37.45,325000.0,37.68,37.68,37.45,37.45,325000.0
2005-12-22 11:30:00,37.45,37.46,37.26,37.33,307200.0,37.45,37.46,37.26,37.33,307200.0
2005-12-22 12:00:00,37.33,37.33,37.09,37.19,385200.0,37.33,37.33,37.09,37.19,385200.0
2005-12-22 12:30:00,37.2,37.2,37.01,37.02,374900.0,37.2,37.2,37.01,37.02,374900.0
2005-12-22 13:00:00,37.02,37.03,36.92,37.03,283500.0,37.02,37.03,36.92,37.03,283500.0
2005-12-22 13:30:00,37.03,37.17,37.0,37.15,435700.0,37.03,37.17,37.0,37.15,435700.0
2005-12-22 14:00:00,37.15,37.22,37.07,37.08,167300.0,37.15,37.22,37.07,37.08,167300.0
2005-12-22 14:30:00,37.07,37.53,37.05,37.33,222200.0,37.07,37.53,37.05,37.33,222200.0
2005-12-22 15:00:00,37.33,37.48,37.29,37.46,307700.0,37.33,37.48,37.29,37.46,307700.0
2005-12-22 15:30:00,37.46,37.64,37.42,37.46,656900.0,37.46,37.64,37.42,37.46,656900.0
2005-12-23 09:30:00,37.38,37.91,37.28,37.73,469000.0,37.38,37.91,37.28,37.73,469000.0
2005-12-23 10:00:00,37.73,37.76,37.48,37.53,225700.0,37.73,37.76,37.48,37.53,225700.0
2005-12-23 10:30:00,37.53,37.53,36.91,36.97,723000.0,37.53,37.53,36.91,36.97,723000.0
2005-12-23 11:00:00,36.97,37.06,36.94,37.06,293700.0,36.97,37.06,36.94,37.06,293700.0
2005-12-23 11:30:00,37.06,37.18,36.98,36.99,310500.0,37.06,37.18,36.98,36.99,310500.0
2005-12-23 12:00:00,36.99,37.0,36.97,37.0,132300.0,36.99,37.0,36.97,37.0,132300.0
2005-12-23 12:30:00,37.0,37.0,36.94,36.97,185700.0,37.0,37.0,36.94,36.97,185700.0
2005-12-23 13:00:00,36.97,37.0,36.96,36.99,90600.0,36.97,37.0,36.96,36.99,90600.0
2005-12-23 13:30:00,37.0,37.13,36.99,37.12,218200.0,37.0,37.13,36.99,37.12,218200.0
2005-12-23 14:00:00,37.11,37.12,36.93,36.96,172900.0,37.11,37.12,36.93,36.96,172900.0
2005-12-23 14:30:00,36.96,37.0,36.94,37.0,104900.0,36.96,37.0,36.94,37.0,104900.0
2005-12-23 15:00:00,37.0,37.02,36.94,36.98,104500.0,37.0,37.02,36.94,36.98,104500.0
2005-12-23 15:30:00,36.97,37.12,36.96,37.1,384700.0,36.97,37.12,36.96,37.1,384700.0
2005-12-27 09:30:00,37.15,37.65,37.15,37.52,505500.0,37.15,37.65,37.15,37.52,505500.0
2005-12-27 10:00:00,37.52,37.58,37.32,37.34,212400.0,37.52,37.58,37.32,37.34,212400.0
2005-12-27 10:30:00,37.35,37.44,37.34,37.41,135300.0,37.35,37.44,37.34,37.41,135300.0
2005-12-27 11:00:00,37.41,37.41,37.27,37.31,241400.0,37.41,37.41,37.27,37.31,241400.0
2005-12-27 11:30:00,37.32,37.32,37.03,37.09,220200.0,37.32,37.32,37.03,37.09,220200.0
2005-12-27 12:00:00,37.09,37.09,36.86,36.88,248500.0,37.09,37.09,36.86,36.88,248500.0
2005-12-27 12:30:00,36.88,36.99,36.87,36.97,153600.0,36.88,36.99,36.87,36.97,153600.0
2005-12-27 13:00:00,36.97,37.08,36.91,36.99,122100.0,36.97,37.08,36.91,36.99,122100.0
2005-12-27 13:30:00,36.99,37.0,36.86,36.93,117200.0,36.99,37.0,36.86,36.93,117200.0
2005-12-27 14:00:00,36.94,37.05,36.92,36.98,176400.0,36.94,37.05,36.92,36.98,176400.0
2005-12-27 14:30:00,36.98,37.01,36.92,36.98,148100.0,36.98,37.01,36.92,36.98,148100.0
2005-12-27 15:00:00,36.97,37.0,36.91,37.0,124100.0,36.97,37.0,36.91,37.0,124100.0
2005-12-27 15:30:00,36.99,37.0,36.91,36.95,262100.0,36.99,37.0,36.91,36.95,262100.0
2005-12-28 09:30:00,37.01,37.23,36.94,37.15,306300.0,37.01,37.23,36.94,37.15,306300.0
2005-12-28 10:00:00,37.14,37.26,37.0,37.05,183800.0,37.14,37.26,37.0,37.05,183800.0
2005-12-28 10:30:00,37.05,37.08,36.6,36.8,266100.0,37.05,37.08,36.6,36.8,266100.0
2005-12-28 11:00:00,36.8,36.91,36.74,36.84,187200.0,36.8,36.91,36.74,36.84,187200.0
2005-12-28 11:30:00,36.85,36.98,36.85,36.93,141100.0,36.85,36.98,36.85,36.93,141100.0
2005-12-28 12:00:00,36.93,36.96,36.8,36.95,146100.0,36.93,36.96,36.8,36.95,146100.0
2005-12-28 12:30:00,36.95,37.0,36.9,36.98,106900.0,36.95,37.0,36.9,36.98,106900.0
2005-12-28 13:00:00,36.97,36.98,36.85,36.9,75800.0,36.97,36.98,36.85,36.9,75800.0
2005-12-28 13:30:00,36.9,36.97,36.89,36.94,80800.0,36.9,36.97,36.89,36.94,80800.0
2005-12-28 14:00:00,36.94,37.11,36.92,37.1,172800.0,36.94,37.11,36.92,37.1,172800.0
2005-12-28 14:30:00,37.09,37.12,37.05,37.06,100600.0,37.09,37.12,37.05,37.06,100600.0
2005-12-28 15:00:00,37.06,37.07,36.97,37.05,179600.0,37.06,37.07,36.97,37.05,179600.0
2005-12-28 15:30:00,37.05,37.07,36.86,36.88,293300.0,37.05,37.07,36.86,36.88,293300.0
2005-12-29 09:30:00,36.95,37.35,36.88,36.92,408700.0,36.95,37.35,36.88,36.92,408700.0
2005-12-29 10:00:00,36.91,37.02,36.9,37.0,116800.0,36.91,37.02,36.9,37.0,116800.0
2005-12-29 10:30:00,37.0,37.01,36.86,36.88,415200.0,37.0,37.01,36.86,36.88,415200.0
2005-12-29 11:00:00,36.87,36.95,36.87,36.93,210900.0,36.87,36.95,36.87,36.93,210900.0
2005-12-29 11:30:00,36.93,36.94,36.88,36.91,139200.0,36.93,36.94,36.88,36.91,139200.0
2005-12-29 12:00:00,36.91,36.93,36.84,36.91,100100.0,36.91,36.93,36.84,36.91,100100.0
2005-12-29 12:30:00,36.91,36.93,36.85,36.93,231000.0,36.91,36.93,36.85,36.93,231000.0
2005-12-29 13:00:00,36.93,36.99,36.9,36.99,177500.0,36.93,36.99,36.9,36.99,177500.0
2005-12-29 13:30:00,36.99,37.08,36.98,37.05,195100.0,36.99,37.08,36.98,37.05,195100.0
2005-12-29 14:00:00,37.05,37.23,37.04,37.13,259500.0,37.05,37.23,37.04,37.13,259500.0
2005-12-29 14:30:00,37.13,37.2,36.92,37.16,154500.0,37.13,37.2,36.92,37.16,154500.0
2005-12-29 15:00:00,37.16,37.22,36.87,36.93,337000.0,37.16,37.22,36.87,36.93,337000.0
2005-12-29 15:30:00,36.93,36.98,36.83,36.94,357700.0,36.93,36.98,36.83,36.94,357700.0
2005-12-30 09:30:00,36.65,36.9,36.61,36.75,209600.0,36.65,36.9,36.61,36.75,209600.0
2005-12-30 10:00:00,36.71,36.81,36.69,36.71,135900.0,36.71,36.81,36.69,36.71,135900.0
2005-12-30 10:30:00,36.71,36.81,36.67,36.79,157400.0,36.71,36.81,36.67,36.79,157400.0
2005-12-30 11:00:00,36.79,36.92,36.72,36.86,205900.0,36.79,36.92,36.72,36.86,205900.0
2005-12-30 11:30:00,36.85,36.99,36.8,36.9,132400.0,36.85,36.99,36.8,36.9,132400.0
2005-12-30 12:00:00,36.91,36.97,36.86,36.93,171800.0,36.91,36.97,36.86,36.93,171800.0
2005-12-30 12:30:00,36.92,37.02,36.9,36.92,174200.0,36.92,37.02,36.9,36.92,174200.0
2005-12-30 13:00:00,36.92,37.0,36.9,36.94,131900.0,36.92,37.0,36.9,36.94,131900.0
2005-12-30 13:30:00,36.94,37.07,36.91,37.0,144900.0,36.94,37.07,36.91,37.0,144900.0
2005-12-30 14:00:00,37.01,37.05,36.97,36.97,189700.0,37.01,37.05,36.97,36.97,189700.0
2005-12-30 14:30:00,36.98,37.12,36.95,37.1,212200.0,36.98,37.12,36.95,37.1,212200.0
2005-12-30 15:00:00,37.1,37.11,36.93,36.94,235100.0,37.1,37.11,36.93,36.94,235100.0
2005-12-30 15:30:00,36.95,37.01,36.86,36.94,677800.0,36.95,37.01,36.86,36.94,677800.0
2006-01-03 09:30:00,37.28,37.28,36.94,36.96,1174800.0,37.28,37.28,36.94,36.96,1174800.0
2006-01-03 10:00:00,36.96,37.03,36.53,36.55,594100.0,36.96,37.03,36.53,36.55,594100.0
2006-01-03 10:30:00,36.54,36.57,36.13,36.26,641900.0,36.54,36.57,36.13,36.26,641900.0
2006-01-03 11:00:00,36.3,36.54,36.26,36.5,389100.0,36.3,36.54,36.26,36.5,389100.0
2006-01-03 11:30:00,36.49,36.69,36.44,36.66,385900.0,36.49,36.69,36.44,36.66,385900.0
2006-01-03 12:00:00,36.66,36.72,36.58,36.67,282000.0,36.66,36.72,36.58,36.67,282000.0
2006-01-03 12:30:00,36.67,36.88,36.36,36.87,388900.0,36.67,36.88,36.36,36.87,388900.0
2006-01-03 13:00:00,36.87,37.03,36.81,37.01,267700.0,36.87,37.03,36.81,37.01,267700.0
2006-01-03 13:30:00,37.0,37.15,36.94,37.06,336400.0,37.0,37.15,36.94,37.06,336400.0
2006-01-03 14:00:00,37.06,37.81,37.06,37.74,958500.0,37.06,37.81,37.06,37.74,958500.0
2006-01-03 14:30:00,37.75,38.0,37.74,37.97,758700.0,37.75,38.0,37.74,37.97,758700.0
2006-01-03 15:00:00,37.97,38.34,37.87,38.23,920200.0,37.97,38.34,37.87,38.23,920200.0
2006-01-03 15:30:00,38.22,38.79,38.0,38.46,1903000.0,38.22,38.79,38.0,38.46,1903000.0
2006-01-04 09:30:00,38.52,38.8,37.8,37.95,1435900.0,38.52,38.8,37.8,37.95,1435900.0
2006-01-04 10:00:00,37.94,38.22,37.85,38.11,730100.0,37.94,38.22,37.85,38.11,730100.0
2006-01-04 10:30:00,38.12,38.25,38.09,38.21,376900.0,38.12,38.25,38.09,38.21,376900.0
2006-01-04 11:00:00,38.21,38.25,38.0,38.25,365100.0,38.21,38.25,38.0,38.25,365100.0
2006-01-04 11:30:00,38.24,38.42,38.08,38.35,350100.0,38.24,38.42,38.08,38.35,350100.0
2006-01-04 12:00:00,38.35,38.45,38.24,38.28,286000.0,38.35,38.45,38.24,38.28,286000.0
2006-01-04 12:30:00,38.28,38.34,38.1,38.11,292300.0,38.28,38.34,38.1,38.11,292300.0
2006-01-04 13:00:00,38.11,38.18,38.01,38.15,250400.0,38.11,38.18,38.01,38.15,250400.0
2006-01-04 13:30:00,38.14,38.2,37.95,38.06,208300.0,38.14,38.2,37.95,38.06,208300.0
2006-01-04 14:00:00,38.07,38.14,37.97,38.11,273100.0,38.07,38.14,37.97,38.11,273100.0
2006-01-04 14:30:00,38.11,38.14,37.97,38.0,279600.0,38.11,38.14,37.97,38.0,279600.0
2006-01-04 15:00:00,37.99,38.27,37.97,38.27,268900.0,37.99,38.27,37.97,38.27,268900.0
2006-01-04 15:30:00,38.28,38.42,38.25,38.42,746100.0,38.28,38.42,38.25,38.42,746100.0
2006-01-05 09:30:00,38.22,38.49,38.05,38.11,970700.0,38.22,38.49,38.05,38.11,970700.0
2006-01-05 10:00:00,38.13,38.39,38.04,38.06,470000.0,38.13,38.39,38.04,38.06,470000.0
2006-01-05 10:30:00,38.06,38.09,37.88,37.99,330600.0,38.06,38.09,37.88,37.99,330600.0
2006-01-05 11:00:00,37.99,38.05,37.91,37.96,608800.0,37.99,38.05,37.91,37.96,608800.0
2006-01-05 11:30:00,37.97,38.01,37.93,37.93,196800.0,37.97,38.01,37.93,37.93,196800.0
2006-01-05 12:00:00,37.93,37.97,37.84,37.87,283900.0,37.93,37.97,37.84,37.87,283900.0
2006-01-05 12:30:00,37.87,37.88,37.57,37.71,521100.0,37.87,37.88,37.57,37.71,521100.0
2006-01-05 13:00:00,37.72,37.9,37.71,37.85,378500.0,37.72,37.9,37.71,37.85,378500.0
2006-01-05 13:30:00,37.85,37.97,37.84,37.91,386300.0,37.85,37.97,37.84,37.91,386300.0
2006-01-05 14:00:00,37.91,37.91,37.58,37.59,374200.0,37.91,37.91,37.58,37.59,374200.0
2006-01-05 14:30:00,37.59,37.82,37.54,37.79,433000.0,37.59,37.82,37.54,37.79,433000.0
2006-01-05 15:00:00,37.79,37.99,37.77,37.95,350100.0,37.79,37.99,37.77,37.95,350100.0
2006-01-05 15:30:00,37.94,38.09,37.94,38.07,897200.0,37.94,38.09,37.94,38.07,897200.0
2006-01-06 09:30:00,38.57,38.65,38.5,38.59,756100.0,38.57,38.65,38.5,38.59,756100.0
2006-01-06 10:00:00,38.58,38.65,38.45,38.62,528700.0,38.58,38.65,38.45,38.62,528700.0
2006-01-06 10:30:00,38.62,38.64,38.51,38.61,333100.0,38.62,38.64,38.51,38.61,333100.0
2006-01-06 11:00:00,38.62,38.64,38.54,38.58,468600.0,38.62,38.64,38.54,38.58,468600.0
2006-01-06 11:30:00,38.57,38.68,38.57,38.63,479900.0,38.57,38.68,38.57,38.63,479900.0
2006-01-06 12:00:00,38.64,38.64,38.58,38.63,263400.0,38.64,38.64,38.58,38.63,263400.0
2006-01-06 12:30:00,38.64,38.88,38.63,38.86,900800.0,38.64,38.88,38.63,38.86,900800.0
2006-01-06 13:00:00,38.78,39.0,38.78,38.98,650400.0,38.78,39.0,38.78,38.98,650400.0
2006-01-06 13:30:00,38.98,38.98,38.87,38.96,434200.0,38.98,38.98,38.87,38.96,434200.0
2006-01-06 14:00:00,38.96,39.0,38.87,38.98,430000.0,38.96,39.0,38.87,38.98,430000.0
2006-01-06 14:30:00,38.99,38.99,38.94,38.97,389200.0,38.99,38.99,38.94,38.97,389200.0
2006-01-06 15:00:00,38.97,39.0,38.95,39.0,418700.0,38.97,39.0,38.95,39.0,418700.0
2006-01-06 15:30:00,38.99,39.02,38.9,39.0,1484400.0,38.99,39.02,38.9,39.0,1484400.0
2006-01-09 09:30:00,38.96,39.06,38.65,38.74,672900.0,38.96,39.06,38.65,38.74,672900.0
2006-01-09 10:00:00,38.74,38.86,38.56,38.73,406800.0,38.74,38.86,38.56,38.73,406800.0
2006-01-09 10:30:00,38.72,38.74,38.41,38.46,419200.0,38.72,38.74,38.41,38.46,419200.0
2006-01-09 11:00:00,38.46,38.46,38.19,38.35,359300.0,38.46,38.46,38.19,38.35,359300.0
2006-01-09 11:30:00,38.34,38.59,38.33,38.57,209200.0,38.34,38.59,38.33,38.57,209200.0
2006-01-09 12:00:00,38.55,38.65,38.49,38.58,271500.0,38.55,38.65,38.49,38.58,271500.0
2006-01-09 12:30:00,38.58,38.61,38.5,38.6,342500.0,38.58,38.61,38.5,38.6,342500.0
2006-01-09 13:00:00,38.62,38.63,38.51,38.51,249800.0,38.62,38.63,38.51,38.51,249800.0
2006-01-09 13:30:00,38.51,38.56,38.5,38.5,203600.0,38.51,38.56,38.5,38.5,203600.0
2006-01-09 14:00:00,38.5,38.56,38.35,38.39,397200.0,38.5,38.56,38.35,38.39,397200.0
2006-01-09 14:30:00,38.38,38.39,37.87,38.07,578300.0,38.38,38.39,37.87,38.07,578300.0
2006-01-09 15:00:00,38.06,38.2,38.05,38.07,366200.0,38.06,38.2,38.05,38.07,366200.0
2006-01-09 15:30:00,38.07,38.4,38.07,38.39,707400.0,38.07,38.4,38.07,38.39,707400.0
2006-01-10 09:30:00,38.24,38.51,38.1,38.18,587200.0,38.24,38.51,38.1,38.18,587200.0
2006-01-10 10:00:00,38.2,38.5,38.15,38.44,242000.0,38.2,38.5,38.15,38.44,242000.0
2006-01-10 10:30:00,38.46,38.56,38.16,38.21,299000.0,38.46,38.56,38.16,38.21,299000.0
2006-01-10 11:00:00,38.18,38.39,38.09,38.38,208900.0,38.18,38.39,38.09,38.38,208900.0
2006-01-10 11:30:00,38.36,38.76,38.36,38.71,342300.0,38.36,38.76,38.36,38.71,342300.0
2006-01-10 12:00:00,38.71,39.15,38.7,39.05,666800.0,38.71,39.15,38.7,39.05,666800.0
2006-01-10 12:30:00,39.05,39.42,39.0,39.06,888000.0,39.05,39.42,39.0,39.06,888000.0
2006-01-10 13:00:00,39.07,39.24,38.94,39.19,386000.0,39.07,39.24,38.94,39.19,386000.0
2006-01-10 13:30:00,39.19,39.29,38.78,38.87,552400.0,39.19,39.29,38.78,38.87,552400.0
2006-01-10 14:00:00,38.88,38.96,38.84,38.85,405300.0,38.88,38.96,38.84,38.85,405300.0
2006-01-10 14:30:00,38.85,38.86,38.68,38.72,533100.0,38.85,38.86,38.68,38.72,533100.0
2006-01-10 15:00:00,38.72,38.84,38.68,38.69,778400.0,38.72,38.84,38.68,38.69,778400.0
2006-01-10 15:30:00,38.7,38.76,38.57,38.57,1093000.0,38.7,38.76,38.57,38.57,1093000.0
2006-01-11 09:30:00,39.14,39.17,38.6,38.7,807800.0,39.14,39.17,38.6,38.7,807800.0
2006-01-11 10:00:00,38.71,38.93,38.5,38.87,573000.0,38.71,38.93,38.5,38.87,573000.0
2006-01-11 10:30:00,38.86,39.08,38.77,38.95,539000.0,38.86,39.08,38.77,38.95,539000.0
2006-01-11 11:00:00,38.95,39.1,38.91,39.08,353600.0,38.95,39.1,38.91,39.08,353600.0
2006-01-11 11:30:00,39.09,39.24,39.04,39.13,393500.0,39.09,39.24,39.04,39.13,393500.0
2006-01-11 12:00:00,39.12,39.56,39.1,39.56,651100.0,39.12,39.56,39.1,39.56,651100.0
2006-01-11 12:30:00,39.56,39.73,39.54,39.64,782900.0,39.56,39.73,39.54,39.64,782900.0
2006-01-11 13:00:00,39.64,39.66,39.43,39.53,424000.0,39.64,39.66,39.43,39.53,424000.0
2006-01-11 13:30:00,39.53,39.65,39.51,39.6,193000.0,39.53,39.65,39.51,39.6,193000.0
2006-01-11 14:00:00,39.6,39.68,39.53,39.63,306300.0,39.6,39.68,39.53,39.63,306300.0
2006-01-11 14:30:00,39.63,39.65,39.51,39.57,407700.0,39.63,39.65,39.51,39.57,407700.0
2006-01-11 15:00:00,39.56,39.58,39.4,39.46,340500.0,39.56,39.58,39.4,39.46,340500.0
2006-01-11 15:30:00,39.47,39.5,39.28,39.32,599000.0,39.47,39.5,39.28,39.32,599000.0
2006-01-12 09:30:00,39.37,39.97,39.26,39.89,849000.0,39.37,39.97,39.26,39.89,849000.0
2006-01-12 10:00:00,39.9,39.97,39.7,39.73,531900.0,39.9,39.97,39.7,39.73,531900.0
2006-01-12 10:30:00,39.73,39.86,39.56,39.75,522400.0,39.73,39.86,39.56,39.75,522400.0
2006-01-12 11:00:00,39.75,39.87,38.82,39.8,269200.0,39.75,39.87,38.82,39.8,269200.0
2006-01-12 11:30:00,39.8,39.91,39.8,39.84,187200.0,39.8,39.91,39.8,39.84,187200.0
2006-01-12 12:00:00,39.83,39.89,39.74,39.8,294500.0,39.83,39.89,39.74,39.8,294500.0
2006-01-12 12:30:00,39.79,39.9,39.77,39.86,212700.0,39.79,39.9,39.77,39.86,212700.0
2006-01-12 13:00:00,39.86,39.91,39.84,39.85,185200.0,39.86,39.91,39.84,39.85,185200.0
2006-01-12 13:30:00,39.85,39.88,39.74,39.75,309400.0,39.85,39.88,39.74,39.75,309400.0
2006-01-12 14:00:00,39.75,39.76,39.44,39.58,335500.0,39.75,39.76,39.44,39.58,335500.0
2006-01-12 14:30:00,39.59,39.64,39.44,39.52,425000.0,39.59,39.64,39.44,39.52,425000.0
2006-01-12 15:00:00,39.51,39.57,39.3,39.31,381400.0,39.51,39.57,39.3,39.31,381400.0
2006-01-12 15:30:00,39.31,39.52,39.08,39.47,957900.0,39.31,39.52,39.08,39.47,957900.0
2006-01-13 09:30:00,39.64,39.9,38.44,39.38,626800.0,39.64,39.9,38.44,39.38,626800.0
2006-01-13 10:00:00,39.38,39.53,39.34,39.49,254900.0,39.38,39.53,39.34,39.49,254900.0
2006-01-13 10:30:00,39.5,39.73,39.31,39.68,313200.0,39.5,39.73,39.31,39.68,313200.0
2006-01-13 11:00:00,39.68,39.68,39.26,39.3,340800.0,39.68,39.68,39.26,39.3,340800.0
2006-01-13 11:30:00,39.33,39.41,39.3,39.4,130000.0,39.33,39.41,39.3,39.4,130000.0
2006-01-13 12:00:00,39.4,39.41,39.29,39.29,243300.0,39.4,39.41,39.29,39.29,243300.0
2006-01-13 12:30:00,39.3,39.3,39.04,39.11,298600.0,39.3,39.3,39.04,39.11,298600.0
2006-01-13 13:00:00,39.11,39.13,39.0,39.08,139300.0,39.11,39.13,39.0,39.08,139300.0
2006-01-13 13:30:00,39.09,39.09,38.93,38.99,112700.0,39.09,39.09,38.93,38.99,112700.0
2006-01-13 14:00:00,38.99,39.05,38.77,38.79,290400.0,38.99,39.05,38.77,38.79,290400.0
2006-01-13 14:30:00,38.78,38.91,38.73,38.75,343500.0,38.78,38.91,38.73,38.75,343500.0
2006-01-13 15:00:00,38.75,38.8,38.53,38.53,628300.0,38.75,38.8,38.53,38.53,628300.0
2006-01-13 15:30:00,38.56,38.88,38.53,38.83,618700.0,38.56,38.88,38.53,38.83,618700.0
2006-01-17 09:30:00,38.7,39.31,38.62,39.06,697800.0,38.7,39.31,38.62,39.06,697800.0
2006-01-17 10:00:00,39.06,39.25,38.9,39.19,249700.0,39.06,39.25,38.9,39.19,249700.0
2006-01-17 10:30:00,39.19,39.97,38.94,39.13,353700.0,39.19,39.97,38.94,39.13,353700.0
2006-01-17 11:00:00,39.15,39.25,39.02,39.06,212400.0,39.15,39.25,39.02,39.06,212400.0
2006-01-17 11:30:00,39.05,39.21,38.97,39.15,163300.0,39.05,39.21,38.97,39.15,163300.0
2006-01-17 12:00:00,39.16,39.23,39.04,39.08,269300.0,39.16,39.23,39.04,39.08,269300.0
2006-01-17 12:30:00,39.08,39.21,38.99,39.14,284000.0,39.08,39.21,38.99,39.14,284000.0
2006-01-17 13:00:00,39.14,39.14,38.96,39.0,242200.0,39.14,39.14,38.96,39.0,242200.0
2006-01-17 13:30:00,39.01,39.36,39.0,39.24,170100.0,39.01,39.36,39.0,39.24,170100.0
2006-01-17 14:00:00,39.23,39.41,39.23,39.28,247500.0,39.23,39.41,39.23,39.28,247500.0
2006-01-17 14:30:00,39.29,39.32,39.16,39.28,201500.0,39.29,39.32,39.16,39.28,201500.0
2006-01-17 15:00:00,39.3,39.34,39.22,39.31,343100.0,39.3,39.34,39.22,39.31,343100.0
2006-01-17 15:30:00,39.31,39.47,39.24,39.43,486400.0,39.31,39.47,39.24,39.43,486400.0
2006-01-18 09:30:00,38.96,39.24,38.78,39.07,678000.0,38.96,39.24,38.78,39.07,678000.0
2006-01-18 10:00:00,39.07,39.53,39.03,39.37,359100.0,39.07,39.53,39.03,39.37,359100.0
2006-01-18 10:30:00,39.36,39.51,39.36,39.41,342800.0,39.36,39.51,39.36,39.41,342800.0
2006-01-18 11:00:00,39.45,39.51,39.28,39.49,372700.0,39.45,39.51,39.28,39.49,372700.0
2006-01-18 11:30:00,39.49,39.5,39.32,39.48,213900.0,39.49,39.5,39.32,39.48,213900.0
2006-01-18 12:00:00,39.47,39.57,39.42,39.53,180900.0,39.47,39.57,39.42,39.53,180900.0
2006-01-18 12:30:00,39.52,39.7,39.49,39.64,236000.0,39.52,39.7,39.49,39.64,236000.0
2006-01-18 13:00:00,39.65,39.84,39.61,39.81,378500.0,39.65,39.84,39.61,39.81,378500.0
2006-01-18 13:30:00,39.8,39.9,39.77,39.83,303800.0,39.8,39.9,39.77,39.83,303800.0
2006-01-18 14:00:00,39.82,40.01,39.73,39.95,486700.0,39.82,40.01,39.73,39.95,486700.0
2006-01-18 14:30:00,39.95,40.1,39.68,39.76,820000.0,39.95,40.1,39.68,39.76,820000.0
2006-01-18 15:00:00,39.76,39.94,39.62,39.89,287400.0,39.76,39.94,39.62,39.89,287400.0
2006-01-18 15:30:00,39.9,40.03,39.73,39.73,456700.0,39.9,40.03,39.73,39.73,456700.0
2006-01-19 09:30:00,39.71,40.29,39.57,39.8,684900.0,39.71,40.29,39.57,39.8,684900.0
2006-01-19 10:00:00,39.79,39.8,39.54,39.73,368400.0,39.79,39.8,39.54,39.73,368400.0
2006-01-19 10:30:00,39.73,40.24,39.72,39.82,477500.0,39.73,40.24,39.72,39.82,477500.0
2006-01-19 11:00:00,39.82,39.99,39.82,39.94,222600.0,39.82,39.99,39.82,39.94,222600.0
2006-01-19 11:30:00,39.93,40.11,39.89,40.1,284900.0,39.93,40.11,39.89,40.1,284900.0
2006-01-19 12:00:00,40.11,40.28,40.0,40.28,213300.0,40.11,40.28,40.0,40.28,213300.0
2006-01-19 12:30:00,40.28,40.66,40.27,40.6,276600.0,40.28,40.66,40.27,40.6,276600.0
2006-01-19 13:00:00,40.6,40.71,40.3,40.31,247200.0,40.6,40.71,40.3,40.31,247200.0
2006-01-19 13:30:00,40.31,40.75,40.31,40.7,255000.0,40.31,40.75,40.31,40.7,255000.0
2006-01-19 14:00:00,40.7,40.85,40.68,40.68,322200.0,40.7,40.85,40.68,40.68,322200.0
2006-01-19 14:30:00,40.69,40.78,40.52,40.76,252500.0,40.69,40.78,40.52,40.76,252500.0
2006-01-19 15:00:00,40.76,40.76,40.37,40.44,209200.0,40.76,40.76,40.37,40.44,209200.0
2006-01-19 15:30:00,40.44,40.49,40.35,40.45,359600.0,40.44,40.49,40.35,40.45,359600.0
2006-01-20 09:30:00,40.58,40.62,39.87,40.03,1155400.0,40.58,40.62,39.87,40.03,1155400.0
2006-01-20 10:00:00,40.05,40.06,39.59,39.69,395600.0,40.05,40.06,39.59,39.69,395600.0
2006-01-20 10:30:00,39.68,39.7,38.97,39.15,669600.0,39.68,39.7,38.97,39.15,669600.0
2006-01-20 11:00:00,39.14,39.57,39.03,39.56,326400.0,39.14,39.57,39.03,39.56,326400.0
2006-01-20 11:30:00,39.54,39.65,39.19,39.26,376900.0,39.54,39.65,39.19,39.26,376900.0
2006-01-20 12:00:00,39.25,39.25,38.95,39.17,524800.0,39.25,39.25,38.95,39.17,524800.0
2006-01-20 12:30:00,39.17,39.18,38.27,38.76,413500.0,39.17,39.18,38.27,38.76,413500.0
2006-01-20 13:00:00,38.76,39.01,38.5,39.0,330500.0,38.76,39.01,38.5,39.0,330500.0
2006-01-20 13:30:00,39.0,39.04,38.71,38.75,321300.0,39.0,39.04,38.71,38.75,321300.0
2006-01-20 14:00:00,38.76,38.9,38.66,38.83,328500.0,38.76,38.9,38.66,38.83,328500.0
2006-01-20 14:30:00,38.84,38.92,38.68,38.71,461800.0,38.84,38.92,38.68,38.71,461800.0
2006-01-20 15:00:00,38.7,38.85,38.51,38.51,439700.0,38.7,38.85,38.51,38.51,439700.0
2006-01-20 15:30:00,38.51,38.66,38.38,38.44,900900.0,38.51,38.66,38.38,38.44,900900.0
2006-01-23 09:30:00,38.63,38.86,38.04,38.04,577800.0,38.63,38.86,38.04,38.04,577800.0
2006-01-23 10:00:00,38.04,38.51,37.95,38.31,416700.0,38.04,38.51,37.95,38.31,416700.0
2006-01-23 10:30:00,38.29,38.41,37.94,38.39,747700.0,38.29,38.41,37.94,38.39,747700.0
2006-01-23 11:00:00,38.4,38.49,38.19,38.26,244800.0,38.4,38.49,38.19,38.26,244800.0
2006-01-23 11:30:00,38.26,38.72,38.24,38.72,597400.0,38.26,38.72,38.24,38.72,597400.0
2006-01-23 12:00:00,38.72,38.72,38.29,38.4,295700.0,38.72,38.72,38.29,38.4,295700.0
2006-01-23 12:30:00,38.4,38.58,38.39,38.46,324400.0,38.4,38.58,38.39,38.46,324400.0
2006-01-23 13:00:00,38.43,38.67,38.43,38.62,244400.0,38.43,38.67,38.43,38.62,244400.0
2006-01-23 13:30:00,38.61,38.65,38.47,38.5,223100.0,38.61,38.65,38.47,38.5,223100.0
2006-01-23 14:00:00,38.49,38.57,38.26,38.4,291700.0,38.49,38.57,38.26,38.4,291700.0
2006-01-23 14:30:00,38.41,38.43,38.11,38.25,544400.0,38.41,38.43,38.11,38.25,544400.0
2006-01-23 15:00:00,38.25,38.27,37.96,38.03,863700.0,38.25,38.27,37.96,38.03,863700.0
2006-01-23 15:30:00,38.03,38.06,37.79,37.79,1399100.0,38.03,38.06,37.79,37.79,1399100.0
2006-01-24 09:30:00,37.95,38.28,37.95,38.28,850600.0,37.95,38.28,37.95,38.28,850600.0
2006-01-24 10:00:00,38.28,38.35,37.99,38.06,303400.0,38.28,38.35,37.99,38.06,303400.0
2006-01-24 10:30:00,38.06,38.34,37.89,38.11,408800.0,38.06,38.34,37.89,38.11,408800.0
2006-01-24 11:00:00,38.11,38.23,38.0,38.13,247300.0,38.11,38.23,38.0,38.13,247300.0
2006-01-24 11:30:00,38.12,38.4,38.12,38.19,285200.0,38.12,38.4,38.12,38.19,285200.0
2006-01-24 12:00:00,38.18,38.36,38.14,38.25,272300.0,38.18,38.36,38.14,38.25,272300.0
2006-01-24 12:30:00,38.25,38.5,38.19,38.43,268600.0,38.25,38.5,38.19,38.43,268600.0
2006-01-24 13:00:00,38.43,38.61,38.28,38.61,755300.0,38.43,38.61,38.28,38.61,755300.0
2006-01-24 13:30:00,38.62,38.84,38.59,38.61,398400.0,38.62,38.84,38.59,38.61,398400.0
2006-01-24 14:00:00,38.61,39.24,38.6,39.19,491000.0,38.61,39.24,38.6,39.19,491000.0
2006-01-24 14:30:00,39.19,39.22,38.9,38.91,293800.0,39.19,39.22,38.9,38.91,293800.0
2006-01-24 15:00:00,38.9,39.21,38.84,39.16,300200.0,38.9,39.21,38.84,39.16,300200.0
2006-01-24 15:30:00,39.17,39.3,39.05,39.09,524000.0,39.17,39.3,39.05,39.09,524000.0
2006-01-25 09:30:00,38.64,38.9,38.4,38.61,684000.0,38.64,38.9,38.4,38.61,684000.0
2006-01-25 10:00:00,38.61,38.88,38.32,38.52,693900.0,38.61,38.88,38.32,38.52,693900.0
2006-01-25 10:30:00,38.52,38.7,38.46,38.56,404700.0,38.52,38.7,38.46,38.56,404700.0
2006-01-25 11:00:00,38.56,38.73,38.54,38.63,249200.0,38.56,38.73,38.54,38.63,249200.0
2006-01-25 11:30:00,38.63,38.65,38.41,38.55,258600.0,38.63,38.65,38.41,38.55,258600.0
2006-01-25 12:00:00,38.55,38.56,38.17,38.17,210000.0,38.55,38.56,38.17,38.17,210000.0
2006-01-25 12:30:00,38.16,38.54,38.14,38.51,258900.0,38.16,38.54,38.14,38.51,258900.0
2006-01-25 13:00:00,38.5,38.63,38.5,38.55,196600.0,38.5,38.63,38.5,38.55,196600.0
2006-01-25 13:30:00,38.56,38.6,38.52,38.58,101500.0,38.56,38.6,38.52,38.58,101500.0
2006-01-25 14:00:00,38.58,38.81,38.54,38.68,335200.0,38.58,38.81,38.54,38.68,335200.0
2006-01-25 14:30:00,38.66,38.8,38.52,38.57,314800.0,38.66,38.8,38.52,38.57,314800.0
2006-01-25 15:00:00,38.58,38.86,38.58,38.86,344400.0,38.58,38.86,38.58,38.86,344400.0
2006-01-25 15:30:00,38.85,39.04,38.8,38.92,431300.0,38.85,39.04,38.8,38.92,431300.0
2006-01-26 09:30:00,39.2,39.45,39.14,39.17,433300.0,39.2,39.45,39.14,39.17,433300.0
2006-01-26 10:00:00,39.19,39.31,39.15,39.26,331000.0,39.19,39.31,39.15,39.26,331000.0
2006-01-26 10:30:00,39.26,39.31,39.08,39.25,619800.0,39.26,39.31,39.08,39.25,619800.0
2006-01-26 11:00:00,39.27,39.27,38.81,38.81,487000.0,39.27,39.27,38.81,38.81,487000.0
2006-01-26 11:30:00,38.84,39.2,38.79,38.95,312700.0,38.84,39.2,38.79,38.95,312700.0
2006-01-26 12:00:00,38.95,39.1,38.9,39.02,160100.0,38.95,39.1,38.9,39.02,160100.0
2006-01-26 12:30:00,39.03,39.05,38.78,38.79,150600.0,39.03,39.05,38.78,38.79,150600.0
2006-01-26 13:00:00,38.79,38.89,38.61,38.63,211100.0,38.79,38.89,38.61,38.63,211100.0
2006-01-26 13:30:00,38.63,38.63,38.22,38.45,293400.0,38.63,38.63,38.22,38.45,293400.0
2006-01-26 14:00:00,38.45,38.62,38.34,38.52,261700.0,38.45,38.62,38.34,38.52,261700.0
2006-01-26 14:30:00,38.51,38.73,38.49,38.68,294300.0,38.51,38.73,38.49,38.68,294300.0
2006-01-26 15:00:00,38.68,39.0,38.65,38.95,382600.0,38.68,39.0,38.65,38.95,382600.0
2006-01-26 15:30:00,38.95,39.0,38.67,38.81,482900.0,38.95,39.0,38.67,38.81,482900.0
2006-01-27 09:30:00,38.84,39.79,38.72,39.66,688100.0,38.84,39.79,38.72,39.66,688100.0
2006-01-27 10:00:00,39.66,39.93,39.5,39.65,628100.0,39.66,39.93,39.5,39.65,628100.0
2006-01-27 10:30:00,39.66,39.74,39.5,39.7,748400.0,39.66,39.74,39.5,39.7,748400.0
2006-01-27 11:00:00,39.71,39.88,39.62,39.88,784000.0,39.71,39.88,39.62,39.88,784000.0
2006-01-27 11:30:00,39.87,40.11,39.84,40.06,442600.0,39.87,40.11,39.84,40.06,442600.0
2006-01-27 12:00:00,40.06,40.07,39.76,39.88,184100.0,40.06,40.07,39.76,39.88,184100.0
2006-01-27 12:30:00,39.87,39.99,39.86,39.9,191700.0,39.87,39.99,39.86,39.9,191700.0
2006-01-27 13:00:00,39.9,39.96,39.8,39.81,229700.0,39.9,39.96,39.8,39.81,229700.0
2006-01-27 13:30:00,39.8,39.87,39.74,39.85,326000.0,39.8,39.87,39.74,39.85,326000.0
2006-01-27 14:00:00,39.85,39.93,39.82,39.92,204000.0,39.85,39.93,39.82,39.92,204000.0
2006-01-27 14:30:00,39.93,40.07,39.87,40.03,528400.0,39.93,40.07,39.87,40.03,528400.0
2006-01-27 15:00:00,40.05,40.07,39.89,40.01,493300.0,40.05,40.07,39.89,40.01,493300.0
2006-01-27 15:30:00,40.02,40.13,39.9,40.11,677000.0,40.02,40.13,39.9,40.11,677000.0
2006-01-30 09:30:00,39.95,40.19,39.62,40.01,472700.0,39.95,40.19,39.62,40.01,472700.0
2006-01-30 10:00:00,39.82,40.04,39.42,39.45,442500.0,39.82,40.04,39.42,39.45,442500.0
2006-01-30 10:30:00,39.44,39.75,39.4,39.71,308600.0,39.44,39.75,39.4,39.71,308600.0
2006-01-30 11:00:00,39.71,39.71,39.54,39.56,263500.0,39.71,39.71,39.54,39.56,263500.0
2006-01-30 11:30:00,39.56,39.64,39.56,39.57,91800.0,39.56,39.64,39.56,39.57,91800.0
2006-01-30 12:00:00,39.57,39.63,39.47,39.6,203700.0,39.57,39.63,39.47,39.6,203700.0
2006-01-30 12:30:00,39.6,39.65,39.43,39.5,256800.0,39.6,39.65,39.43,39.5,256800.0
2006-01-30 13:00:00,39.5,39.52,39.39,39.45,185300.0,39.5,39.52,39.39,39.45,185300.0
2006-01-30 13:30:00,39.44,39.55,39.43,39.45,143000.0,39.44,39.55,39.43,39.45,143000.0
2006-01-30 14:00:00,39.46,39.51,39.23,39.42,488600.0,39.46,39.51,39.23,39.42,488600.0
2006-01-30 14:30:00,39.43,39.43,39.28,39.34,413700.0,39.43,39.43,39.28,39.34,413700.0
2006-01-30 15:00:00,39.34,39.43,39.16,39.4,389100.0,39.34,39.43,39.16,39.4,389100.0
2006-01-30 15:30:00,39.39,39.54,39.32,39.32,508000.0,39.39,39.54,39.32,39.32,508000.0
2006-01-31 09:30:00,39.29,40.05,39.2,39.49,554800.0,39.29,40.05,39.2,39.49,554800.0
2006-01-31 10:00:00,39.51,39.84,39.23,39.5,735300.0,39.51,39.84,39.23,39.5,735300.0
2006-01-31 10:30:00,39.48,39.58,39.29,39.3,220200.0,39.48,39.58,39.29,39.3,220200.0
2006-01-31 11:00:00,39.3,39.31,39.06,39.25,251800.0,39.3,39.31,39.06,39.25,251800.0
2006-01-31 11:30:00,39.23,39.67,39.23,39.46,242600.0,39.23,39.67,39.23,39.46,242600.0
2006-01-31 12:00:00,39.46,39.62,39.46,39.46,146700.0,39.46,39.62,39.46,39.46,146700.0
2006-01-31 12:30:00,39.46,39.5,39.36,39.49,144300.0,39.46,39.5,39.36,39.49,144300.0
2006-01-31 13:00:00,39.5,39.62,39.47,39.56,153700.0,39.5,39.62,39.47,39.56,153700.0
2006-01-31 13:30:00,39.57,39.84,39.55,39.72,173400.0,39.57,39.84,39.55,39.72,173400.0
2006-01-31 14:00:00,39.72,39.99,39.58,39.63,438100.0,39.72,39.99,39.58,39.63,438100.0
2006-01-31 14:30:00,39.63,39.86,39.53,39.81,482100.0,39.63,39.86,39.53,39.81,482100.0
2006-01-31 15:00:00,39.81,40.0,39.8,39.99,353000.0,39.81,40.0,39.8,39.99,353000.0
2006-01-31 15:30:00,39.99,40.0,39.65,39.8,520600.0,39.99,40.0,39.65,39.8,520600.0
2006-02-01 09:30:00,39.36,40.0,39.17,39.77,652200.0,39.36,40.0,39.17,39.77,652200.0
2006-02-01 10:00:00,39.75,39.9,39.7,39.75,279300.0,39.75,39.9,39.7,39.75,279300.0
2006-02-01 10:30:00,39.74,40.1,39.74,39.99,367500.0,39.74,40.1,39.74,39.99,367500.0
2006-02-01 11:00:00,40.0,40.32,39.96,40.2,342900.0,40.0,40.32,39.96,40.2,342900.0
2006-02-01 11:30:00,40.19,40.23,39.84,40.0,326900.0,40.19,40.23,39.84,40.0,326900.0
2006-02-01 12:00:00,40.03,40.3,40.03,40.29,201500.0,40.03,40.3,40.03,40.29,201500.0
2006-02-01 12:30:00,40.27,40.53,40.12,40.24,248500.0,40.27,40.53,40.12,40.24,248500.0
2006-02-01 13:00:00,40.24,40.36,40.17,40.21,383800.0,40.24,40.36,40.17,40.21,383800.0
2006-02-01 13:30:00,40.2,40.2,40.0,40.13,208200.0,40.2,40.2,40.0,40.13,208200.0
2006-02-01 14:00:00,40.14,40.25,40.1,40.22,252500.0,40.14,40.25,40.1,40.22,252500.0
2006-02-01 14:30:00,40.22,40.43,40.21,40.29,169400.0,40.22,40.43,40.21,40.29,169400.0
2006-02-01 15:00:00,40.29,40.59,40.25,40.27,293100.0,40.29,40.59,40.25,40.27,293100.0
2006-02-01 15:30:00,40.29,40.54,40.22,40.45,449500.0,40.29,40.54,40.22,40.45,449500.0
2006-02-02 09:30:00,40.03,40.15,39.79,39.98,659400.0,40.03,40.15,39.79,39.98,659400.0
2006-02-02 10:00:00,39.97,40.05,39.9,39.95,250200.0,39.97,40.05,39.9,39.95,250200.0
2006-02-02 10:30:00,39.95,40.08,39.25,39.39,550600.0,39.95,40.08,39.25,39.39,550600.0
2006-02-02 11:00:00,39.38,39.38,39.05,39.1,600300.0,39.38,39.38,39.05,39.1,600300.0
2006-02-02 11:30:00,39.1,39.22,38.83,38.87,456800.0,39.1,39.22,38.83,38.87,456800.0
2006-02-02 12:00:00,38.88,39.24,38.87,38.98,267500.0,38.88,39.24,38.87,38.98,267500.0
2006-02-02 12:30:00,38.98,39.21,38.84,39.13,223200.0,38.98,39.21,38.84,39.13,223200.0
2006-02-02 13:00:00,39.13,39.42,38.92,39.23,227800.0,39.13,39.42,38.92,39.23,227800.0
2006-02-02 13:30:00,39.23,39.48,38.93,39.48,275100.0,39.23,39.48,38.93,39.48,275100.0
2006-02-02 14:00:00,39.47,39.55,39.22,39.26,267700.0,39.47,39.55,39.22,39.26,267700.0
2006-02-02 14:30:00,39.25,39.31,39.13,39.17,304500.0,39.25,39.31,39.13,39.17,304500.0
2006-02-02 15:00:00,39.17,39.36,39.13,39.36,424000.0,39.17,39.36,39.13,39.36,424000.0
2006-02-02 15:30:00,39.38,39.4,39.19,39.32,781200.0,39.38,39.4,39.19,39.32,781200.0
2006-02-03 09:30:00,39.15,39.3,38.89,38.98,493000.0,39.15,39.3,38.89,38.98,493000.0
2006-02-03 10:00:00,38.99,39.0,38.38,38.77,309000.0,38.99,39.0,38.38,38.77,309000.0
2006-02-03 10:30:00,38.78,39.17,38.74,39.03,208200.0,38.78,39.17,38.74,39.03,208200.0
2006-02-03 11:00:00,39.04,39.16,39.0,39.09,211500.0,39.04,39.16,39.0,39.09,211500.0
2006-02-03 11:30:00,39.08,39.22,38.92,38.98,238200.0,39.08,39.22,38.92,38.98,238200.0
2006-02-03 12:00:00,38.98,39.0,38.82,38.88,147000.0,38.98,39.0,38.82,38.88,147000.0
2006-02-03 12:30:00,38.88,39.04,38.88,39.02,149800.0,38.88,39.04,38.88,39.02,149800.0
2006-02-03 13:00:00,39.04,39.44,38.99,39.35,166700.0,39.04,39.44,38.99,39.35,166700.0
2006-02-03 13:30:00,39.35,39.43,39.21,39.23,144700.0,39.35,39.43,39.21,39.23,144700.0
2006-02-03 14:00:00,39.23,39.38,39.19,39.29,203800.0,39.23,39.38,39.19,39.29,203800.0
2006-02-03 14:30:00,39.29,39.38,39.24,39.24,166400.0,39.29,39.38,39.24,39.24,166400.0
2006-02-03 15:00:00,39.23,39.44,39.11,39.12,227400.0,39.23,39.44,39.11,39.12,227400.0
2006-02-03 15:30:00,39.11,39.39,38.92,39.2,425400.0,39.11,39.39,38.92,39.2,425400.0
2006-02-06 09:30:00,38.91,39.66,38.91,39.51,618700.0,38.91,39.66,38.91,39.51,618700.0
2006-02-06 10:00:00,39.52,39.88,39.37,39.45,297200.0,39.52,39.88,39.37,39.45,297200.0
2006-02-06 10:30:00,39.45,39.63,39.42,39.5,174800.0,39.45,39.63,39.42,39.5,174800.0
2006-02-06 11:00:00,39.5,39.53,39.42,39.42,100600.0,39.5,39.53,39.42,39.42,100600.0
2006-02-06 11:30:00,39.42,39.52,39.37,39.45,76400.0,39.42,39.52,39.37,39.45,76400.0
2006-02-06 12:00:00,39.46,39.5,39.33,39.46,68200.0,39.46,39.5,39.33,39.46,68200.0
2006-02-06 12:30:00,39.46,39.49,39.38,39.45,92800.0,39.46,39.49,39.38,39.45,92800.0
2006-02-06 13:00:00,39.45,39.5,39.41,39.49,92300.0,39.45,39.5,39.41,39.49,92300.0
2006-02-06 13:30:00,39.48,39.5,39.24,39.36,123900.0,39.48,39.5,39.24,39.36,123900.0
2006-02-06 14:00:00,39.36,39.36,39.17,39.33,195500.0,39.36,39.36,39.17,39.33,195500.0
2006-02-06 14:30:00,39.33,39.55,39.33,39.5,193600.0,39.33,39.55,39.33,39.5,193600.0
2006-02-06 15:00:00,39.5,39.51,39.31,39.5,163400.0,39.5,39.51,39.31,39.5,163400.0
2006-02-06 15:30:00,39.5,39.74,39.38,39.52,280900.0,39.5,39.74,39.38,39.52,280900.0
2006-02-07 09:30:00,39.3,39.67,39.28,39.55,357400.0,39.3,39.67,39.28,39.55,357400.0
2006-02-07 10:00:00,39.55,39.7,39.52,39.66,348200.0,39.55,39.7,39.52,39.66,348200.0
2006-02-07 10:30:00,39.64,39.82,39.55,39.8,259900.0,39.64,39.82,39.55,39.8,259900.0
2006-02-07 11:00:00,39.8,39.98,39.74,39.88,216400.0,39.8,39.98,39.74,39.88,216400.0
2006-02-07 11:30:00,39.88,39.89,39.59,39.61,221700.0,39.88,39.89,39.59,39.61,221700.0
2006-02-07 12:00:00,39.61,39.62,39.26,39.43,264000.0,39.61,39.62,39.26,39.43,264000.0
2006-02-07 12:30:00,39.43,39.73,39.4,39.69,150300.0,39.43,39.73,39.4,39.69,150300.0
2006-02-07 13:00:00,39.69,39.7,39.33,39.43,220500.0,39.69,39.7,39.33,39.43,220500.0
2006-02-07 13:30:00,39.42,39.56,39.17,39.39,236300.0,39.42,39.56,39.17,39.39,236300.0
2006-02-07 14:00:00,39.39,39.42,39.25,39.38,274100.0,39.39,39.42,39.25,39.38,274100.0
2006-02-07 14:30:00,39.36,39.38,38.87,39.22,244700.0,39.36,39.38,38.87,39.22,244700.0
2006-02-07 15:00:00,39.21,39.31,38.95,39.02,260000.0,39.21,39.31,38.95,39.02,260000.0
2006-02-07 15:30:00,39.02,39.26,39.0,39.26,411200.0,39.02,39.26,39.0,39.26,411200.0
2006-02-08 09:30:00,39.45,39.66,39.19,39.44,532000.0,39.45,39.66,39.19,39.44,532000.0
2006-02-08 10:00:00,39.45,39.76,39.35,39.44,315500.0,39.45,39.76,39.35,39.44,315500.0
2006-02-08 10:30:00,39.45,39.5,39.16,39.2,235000.0,39.45,39.5,39.16,39.2,235000.0
2006-02-08 11:00:00,39.2,39.26,38.95,38.96,273700.0,39.2,39.26,38.95,38.96,273700.0
2006-02-08 11:30:00,38.97,39.25,38.89,39.25,263800.0,38.97,39.25,38.89,39.25,263800.0
2006-02-08 12:00:00,39.25,39.26,39.11,39.12,188900.0,39.25,39.26,39.11,39.12,188900.0
2006-02-08 12:30:00,39.11,39.25,39.03,39.04,194000.0,39.11,39.25,39.03,39.04,194000.0
2006-02-08 13:00:00,39.04,39.04,38.71,38.76,279100.0,39.04,39.04,38.71,38.76,279100.0
2006-02-08 13:30:00,38.78,39.05,38.77,38.91,227700.0,38.78,39.05,38.77,38.91,227700.0
2006-02-08 14:00:00,38.91,38.99,38.79,38.91,206600.0,38.91,38.99,38.79,38.91,206600.0
2006-02-08 14:30:00,38.9,38.93,38.64,38.66,235000.0,38.9,38.93,38.64,38.66,235000.0
2006-02-08 15:00:00,38.66,38.85,38.66,38.82,274100.0,38.66,38.85,38.66,38.82,274100.0
2006-02-08 15:30:00,38.82,39.26,38.79,38.8,430100.0,38.82,39.26,38.79,38.8,430100.0
2006-02-09 09:30:00,38.8,38.92,38.45,38.72,323100.0,38.8,38.92,38.45,38.72,323100.0
2006-02-09 10:00:00,38.72,38.85,38.69,38.8,208500.0,38.72,38.85,38.69,38.8,208500.0
2006-02-09 10:30:00,38.79,38.81,38.68,38.79,203900.0,38.79,38.81,38.68,38.79,203900.0
2006-02-09 11:00:00,38.79,38.79,38.52,38.6,203500.0,38.79,38.79,38.52,38.6,203500.0
2006-02-09 11:30:00,38.6,38.76,38.4,38.76,269000.0,38.6,38.76,38.4,38.76,269000.0
2006-02-09 12:00:00,38.76,38.8,38.47,38.51,258700.0,38.76,38.8,38.47,38.51,258700.0
2006-02-09 12:30:00,38.51,38.7,38.48,38.59,195100.0,38.51,38.7,38.48,38.59,195100.0
2006-02-09 13:00:00,38.59,38.7,38.49,38.52,198900.0,38.59,38.7,38.49,38.52,198900.0
2006-02-09 13:30:00,38.54,38.72,38.53,38.65,216300.0,38.54,38.72,38.53,38.65,216300.0
2006-02-09 14:00:00,38.66,38.7,38.58,38.6,313000.0,38.66,38.7,38.58,38.6,313000.0
2006-02-09 14:30:00,38.61,38.65,38.45,38.51,291200.0,38.61,38.65,38.45,38.51,291200.0
2006-02-09 15:00:00,38.52,38.52,38.07,38.27,415200.0,38.52,38.52,38.07,38.27,415200.0
2006-02-09 15:30:00,38.28,38.28,37.93,38.13,535500.0,38.28,38.28,37.93,38.13,535500.0
2006-02-10 09:30:00,38.25,38.25,37.51,37.73,937200.0,38.25,38.25,37.51,37.73,937200.0
2006-02-10 10:00:00,37.73,37.94,37.6,37.9,436100.0,37.73,37.94,37.6,37.9,436100.0
2006-02-10 10:30:00,37.89,37.9,37.25,37.42,539300.0,37.89,37.9,37.25,37.42,539300.0
2006-02-10 11:00:00,37.41,37.42,37.25,37.4,429600.0,37.41,37.42,37.25,37.4,429600.0
2006-02-10 11:30:00,37.4,37.63,37.36,37.6,435500.0,37.4,37.63,37.36,37.6,435500.0
2006-02-10 12:00:00,37.6,38.0,37.58,37.75,633300.0,37.6,38.0,37.58,37.75,633300.0
2006-02-10 12:30:00,37.75,37.86,37.75,37.78,258600.0,37.75,37.86,37.75,37.78,258600.0
2006-02-10 13:00:00,37.78,37.81,37.73,37.76,232400.0,37.78,37.81,37.73,37.76,232400.0
2006-02-10 13:30:00,37.76,38.01,37.74,38.01,297700.0,37.76,38.01,37.74,38.01,297700.0
2006-02-10 14:00:00,38.02,38.26,37.93,38.1,394800.0,38.02,38.26,37.93,38.1,394800.0
2006-02-10 14:30:00,38.09,38.56,38.02,38.49,541200.0,38.09,38.56,38.02,38.49,541200.0
2006-02-10 15:00:00,38.49,38.94,38.45,38.88,556700.0,38.49,38.94,38.45,38.88,556700.0
2006-02-10 15:30:00,38.89,38.94,38.48,38.69,650000.0,38.89,38.94,38.48,38.69,650000.0
2006-02-13 09:30:00,38.36,39.06,38.21,38.77,689200.0,38.36,39.06,38.21,38.77,689200.0
2006-02-13 10:00:00,38.78,39.05,38.7,38.78,297000.0,38.78,39.05,38.7,38.78,297000.0
2006-02-13 10:30:00,38.81,38.85,38.52,38.55,281400.0,38.81,38.85,38.52,38.55,281400.0
2006-02-13 11:00:00,38.55,38.68,38.31,38.32,329700.0,38.55,38.68,38.31,38.32,329700.0
2006-02-13 11:30:00,38.32,38.45,38.17,38.24,236000.0,38.32,38.45,38.17,38.24,236000.0
2006-02-13 12:00:00,38.24,38.34,38.23,38.24,165000.0,38.24,38.34,38.23,38.24,165000.0
2006-02-13 12:30:00,38.24,38.33,37.95,38.0,246600.0,38.24,38.33,37.95,38.0,246600.0
2006-02-13 13:00:00,38.0,38.01,37.75,37.85,255100.0,38.0,38.01,37.75,37.85,255100.0
2006-02-13 13:30:00,37.86,37.86,37.67,37.71,304300.0,37.86,37.86,37.67,37.71,304300.0
2006-02-13 14:00:00,37.7,37.76,37.62,37.7,274500.0,37.7,37.76,37.62,37.7,274500.0
2006-02-13 14:30:00,37.7,37.9,37.66,37.89,419200.0,37.7,37.9,37.66,37.89,419200.0
2006-02-13 15:00:00,37.89,38.0,37.7,37.95,364200.0,37.89,38.0,37.7,37.95,364200.0
2006-02-13 15:30:00,37.97,38.23,37.95,38.21,405700.0,37.97,38.23,37.95,38.21,405700.0
2006-02-14 09:30:00,38.14,38.36,37.78,37.96,323600.0,38.14,38.36,37.78,37.96,323600.0
2006-02-14 10:00:00,37.98,38.0,37.7,37.77,322000.0,37.98,38.0,37.7,37.77,322000.0
2006-02-14 10:30:00,37.77,37.97,37.5,37.95,374300.0,37.77,37.97,37.5,37.95,374300.0
2006-02-14 11:00:00,37.94,38.16,37.8,38.01,281700.0,37.94,38.16,37.8,38.01,281700.0
2006-02-14 11:30:00,38.01,38.33,37.91,38.2,227700.0,38.01,38.33,37.91,38.2,227700.0
2006-02-14 12:00:00,38.18,38.28,38.05,38.05,182600.0,38.18,38.28,38.05,38.05,182600.0
2006-02-14 12:30:00,38.05,38.26,37.92,38.12,265600.0,38.05,38.26,37.92,38.12,265600.0
2006-02-14 13:00:00,38.14,38.28,38.01,38.21,155600.0,38.14,38.28,38.01,38.21,155600.0
2006-02-14 13:30:00,38.2,38.22,37.94,38.0,319000.0,38.2,38.22,37.94,38.0,319000.0
2006-02-14 14:00:00,38.01,38.3,38.01,38.21,211900.0,38.01,38.3,38.01,38.21,211900.0
2006-02-14 14:30:00,38.2,38.29,38.13,38.19,135300.0,38.2,38.29,38.13,38.19,135300.0
2006-02-14 15:00:00,38.19,38.24,38.03,38.23,258100.0,38.19,38.24,38.03,38.23,258100.0
2006-02-14 15:30:00,38.23,38.35,38.02,38.12,320800.0,38.23,38.35,38.02,38.12,320800.0
2006-02-15 09:30:00,37.97,38.17,37.74,37.92,311500.0,37.97,38.17,37.74,37.92,311500.0
2006-02-15 10:00:00,37.91,38.48,37.76,37.92,342800.0,37.91,38.48,37.76,37.92,342800.0
2006-02-15 10:30:00,37.93,38.09,37.5,37.63,231700.0,37.93,38.09,37.5,37.63,231700.0
2006-02-15 11:00:00,37.62,37.63,37.29,37.31,323200.0,37.62,37.63,37.29,37.31,323200.0
2006-02-15 11:30:00,37.31,37.36,37.06,37.28,617000.0,37.31,37.36,37.06,37.28,617000.0
2006-02-15 12:00:00,37.28,37.5,37.05,37.48,444600.0,37.28,37.5,37.05,37.48,444600.0
2006-02-15 12:30:00,37.47,37.52,37.29,37.46,313500.0,37.47,37.52,37.29,37.46,313500.0
2006-02-15 13:00:00,37.46,37.53,37.37,37.39,118800.0,37.46,37.53,37.37,37.39,118800.0
2006-02-15 13:30:00,37.4,37.41,37.22,37.4,254600.0,37.4,37.41,37.22,37.4,254600.0
2006-02-15 14:00:00,37.4,37.41,37.23,37.36,432100.0,37.4,37.41,37.23,37.36,432100.0
2006-02-15 14:30:00,37.36,37.51,37.36,37.49,197000.0,37.36,37.51,37.36,37.49,197000.0
2006-02-15 15:00:00,37.5,37.57,37.42,37.5,195300.0,37.5,37.57,37.42,37.5,195300.0
2006-02-15 15:30:00,37.51,37.8,37.49,37.65,423200.0,37.51,37.8,37.49,37.65,423200.0
2006-02-16 09:30:00,37.71,38.54,37.71,37.93,675600.0,37.71,38.54,37.71,37.93,675600.0
2006-02-16 10:00:00,37.89,38.39,37.67,38.39,246300.0,37.89,38.39,37.67,38.39,246300.0
2006-02-16 10:30:00,38.39,38.45,38.04,38.24,188800.0,38.39,38.45,38.04,38.24,188800.0
2006-02-16 11:00:00,38.25,38.41,38.13,38.25,272500.0,38.25,38.41,38.13,38.25,272500.0
2006-02-16 11:30:00,38.26,38.36,38.07,38.18,140900.0,38.26,38.36,38.07,38.18,140900.0
2006-02-16 12:00:00,38.2,38.31,38.16,38.25,164100.0,38.2,38.31,38.16,38.25,164100.0
2006-02-16 12:30:00,38.23,38.28,38.17,38.28,703400.0,38.23,38.28,38.17,38.28,703400.0
2006-02-16 13:00:00,38.28,38.31,38.2,38.23,944300.0,38.28,38.31,38.2,38.23,944300.0
2006-02-16 13:30:00,38.23,38.52,38.02,38.14,403900.0,38.23,38.52,38.02,38.14,403900.0
2006-02-16 14:00:00,38.14,38.52,37.95,37.95,386000.0,38.14,38.52,37.95,37.95,386000.0
2006-02-16 14:30:00,37.94,38.18,37.77,38.11,342800.0,37.94,38.18,37.77,38.11,342800.0
2006-02-16 15:00:00,38.11,38.38,37.86,38.14,493600.0,38.11,38.38,37.86,38.14,493600.0
2006-02-16 15:30:00,38.13,38.59,38.13,38.57,705300.0,38.13,38.59,38.13,38.57,705300.0
2006-02-17 09:30:00,38.41,38.69,38.13,38.32,1001200.0,38.41,38.69,38.13,38.32,1001200.0
2006-02-17 10:00:00,38.32,38.39,37.98,38.02,184800.0,38.32,38.39,37.98,38.02,184800.0
2006-02-17 10:30:00,38.01,38.08,37.95,37.95,256100.0,38.01,38.08,37.95,37.95,256100.0
2006-02-17 11:00:00,37.95,38.01,37.86,37.87,311900.0,37.95,38.01,37.86,37.87,311900.0
2006-02-17 11:30:00,37.86,37.87,37.68,37.69,253300.0,37.86,37.87,37.68,37.69,253300.0
2006-02-17 12:00:00,37.68,38.01,37.68,37.96,247300.0,37.68,38.01,37.68,37.96,247300.0
2006-02-17 12:30:00,37.96,38.0,37.9,37.98,145000.0,37.96,38.0,37.9,37.98,145000.0
2006-02-17 13:00:00,37.98,38.18,37.97,38.15,118800.0,37.98,38.18,37.97,38.15,118800.0
2006-02-17 13:30:00,38.15,38.17,38.04,38.04,109200.0,38.15,38.17,38.04,38.04,109200.0
2006-02-17 14:00:00,38.04,38.06,37.85,37.96,134900.0,38.04,38.06,37.85,37.96,134900.0
2006-02-17 14:30:00,37.96,38.02,37.94,38.0,155400.0,37.96,38.02,37.94,38.0,155400.0
2006-02-17 15:00:00,38.01,38.01,37.75,37.89,230800.0,38.01,38.01,37.75,37.89,230800.0
2006-02-17 15:30:00,37.88,37.93,37.75,37.79,323200.0,37.88,37.93,37.75,37.79,323200.0
2006-02-21 09:30:00,37.58,38.0,37.52,37.78,405200.0,37.58,38.0,37.52,37.78,405200.0
2006-02-21 10:00:00,37.79,37.81,37.52,37.6,464800.0,37.79,37.81,37.52,37.6,464800.0
2006-02-21 10:30:00,37.61,37.82,37.6,37.76,409200.0,37.61,37.82,37.6,37.76,409200.0
2006-02-21 11:00:00,37.75,38.04,37.74,37.8,272300.0,37.75,38.04,37.74,37.8,272300.0
2006-02-21 11:30:00,37.8,37.83,37.64,37.71,255800.0,37.8,37.83,37.64,37.71,255800.0
2006-02-21 12:00:00,37.7,37.84,37.6,37.78,583500.0,37.7,37.84,37.6,37.78,583500.0
2006-02-21 12:30:00,37.79,38.1,37.76,37.8,249800.0,37.79,38.1,37.76,37.8,249800.0
2006-02-21 13:00:00,37.78,37.91,37.77,37.82,164100.0,37.78,37.91,37.77,37.82,164100.0
2006-02-21 13:30:00,37.82,38.0,37.75,37.91,302500.0,37.82,38.0,37.75,37.91,302500.0
2006-02-21 14:00:00,37.92,38.06,37.79,37.97,282900.0,37.92,38.06,37.79,37.97,282900.0
2006-02-21 14:30:00,37.96,38.08,37.89,38.0,262400.0,37.96,38.08,37.89,38.0,262400.0
2006-02-21 15:00:00,38.0,38.36,38.0,38.22,390600.0,38.0,38.36,38.0,38.22,390600.0
2006-02-21 15:30:00,38.23,38.29,38.03,38.1,472400.0,38.23,38.29,38.03,38.1,472400.0
2006-02-22 09:30:00,38.26,38.75,38.09,38.31,466000.0,38.26,38.75,38.09,38.31,466000.0
2006-02-22 10:00:00,38.32,38.72,38.17,38.51,290200.0,38.32,38.72,38.17,38.51,290200.0
2006-02-22 10:30:00,38.5,38.69,38.3,38.6,287600.0,38.5,38.69,38.3,38.6,287600.0
2006-02-22 11:00:00,38.61,38.67,38.26,38.66,215600.0,38.61,38.67,38.26,38.66,215600.0
2006-02-22 11:30:00,38.66,38.94,38.66,38.79,275700.0,38.66,38.94,38.66,38.79,275700.0
2006-02-22 12:00:00,38.79,39.07,38.73,38.99,335100.0,38.79,39.07,38.73,38.99,335100.0
2006-02-22 12:30:00,38.99,39.06,38.83,38.91,178100.0,38.99,39.06,38.83,38.91,178100.0
2006-02-22 13:00:00,38.91,39.03,38.81,38.95,175200.0,38.91,39.03,38.81,38.95,175200.0
2006-02-22 13:30:00,38.96,38.96,38.65,38.75,200700.0,38.96,38.96,38.65,38.75,200700.0
2006-02-22 14:00:00,38.75,39.0,38.75,38.98,128200.0,38.75,39.0,38.75,38.98,128200.0
2006-02-22 14:30:00,38.98,39.0,38.94,39.0,149700.0,38.98,39.0,38.94,39.0,149700.0
2006-02-22 15:00:00,38.99,39.0,38.74,38.86,229900.0,38.99,39.0,38.74,38.86,229900.0
2006-02-22 15:30:00,38.86,38.91,38.71,38.75,284900.0,38.86,38.91,38.71,38.75,284900.0
2006-02-23 09:30:00,38.61,38.81,38.38,38.43,306400.0,38.61,38.81,38.38,38.43,306400.0
2006-02-23 10:00:00,38.43,38.6,38.29,38.45,213300.0,38.43,38.6,38.29,38.45,213300.0
2006-02-23 10:30:00,38.44,38.91,38.32,38.85,200000.0,38.44,38.91,38.32,38.85,200000.0
2006-02-23 11:00:00,38.85,39.1,38.83,39.08,163500.0,38.85,39.1,38.83,39.08,163500.0
2006-02-23 11:30:00,39.1,39.25,39.07,39.18,135400.0,39.1,39.25,39.07,39.18,135400.0
2006-02-23 12:00:00,39.19,39.3,39.06,39.28,144200.0,39.19,39.3,39.06,39.28,144200.0
2006-02-23 12:30:00,39.3,39.34,39.16,39.21,138400.0,39.3,39.34,39.16,39.21,138400.0
2006-02-23 13:00:00,39.21,39.34,39.12,39.25,127900.0,39.21,39.34,39.12,39.25,127900.0
2006-02-23 13:30:00,39.27,39.27,39.12,39.18,114100.0,39.27,39.27,39.12,39.18,114100.0
2006-02-23 14:00:00,39.17,39.21,38.97,39.03,103300.0,39.17,39.21,38.97,39.03,103300.0
2006-02-23 14:30:00,39.03,39.24,38.97,39.08,151300.0,39.03,39.24,38.97,39.08,151300.0
2006-02-23 15:00:00,39.08,39.1,38.89,39.0,145600.0,39.08,39.1,38.89,39.0,145600.0
2006-02-23 15:30:00,39.0,39.03,38.66,38.78,436000.0,39.0,39.03,38.66,38.78,436000.0
2006-02-24 09:30:00,38.76,39.01,38.62,38.64,299300.0,38.76,39.01,38.62,38.64,299300.0
2006-02-24 10:00:00,38.62,38.81,38.55,38.65,237900.0,38.62,38.81,38.55,38.65,237900.0
2006-02-24 10:30:00,38.63,38.64,38.37,38.44,169100.0,38.63,38.64,38.37,38.44,169100.0
2006-02-24 11:00:00,38.45,38.48,38.36,38.39,120300.0,38.45,38.48,38.36,38.39,120300.0
2006-02-24 11:30:00,38.39,38.53,38.23,38.23,147300.0,38.39,38.53,38.23,38.23,147300.0
2006-02-24 12:00:00,38.23,38.4,38.14,38.4,90500.0,38.23,38.4,38.14,38.4,90500.0
2006-02-24 12:30:00,38.4,38.56,38.37,38.48,115200.0,38.4,38.56,38.37,38.48,115200.0
2006-02-24 13:00:00,38.47,38.47,38.12,38.12,156900.0,38.47,38.47,38.12,38.12,156900.0
2006-02-24 13:30:00,38.12,38.27,38.09,38.21,114700.0,38.12,38.27,38.09,38.21,114700.0
2006-02-24 14:00:00,38.21,38.29,38.15,38.21,110300.0,38.21,38.29,38.15,38.21,110300.0
2006-02-24 14:30:00,38.21,38.25,38.14,38.2,140800.0,38.21,38.25,38.14,38.2,140800.0
2006-02-24 15:00:00,38.2,38.29,38.2,38.25,184600.0,38.2,38.29,38.2,38.25,184600.0
2006-02-24 15:30:00,38.25,38.34,38.16,38.34,379300.0,38.25,38.34,38.16,38.34,379300.0
2006-02-27 09:30:00,38.49,38.78,38.27,38.75,266900.0,38.49,38.78,38.27,38.75,266900.0
2006-02-27 10:00:00,38.75,38.93,38.6,38.81,144200.0,38.75,38.93,38.6,38.81,144200.0
2006-02-27 10:30:00,38.81,39.0,38.75,38.95,100800.0,38.81,39.0,38.75,38.95,100800.0
2006-02-27 11:00:00,38.93,39.36,38.86,39.35,255100.0,38.93,39.36,38.86,39.35,255100.0
2006-02-27 11:30:00,39.35,39.48,39.33,39.37,200900.0,39.35,39.48,39.33,39.37,200900.0
2006-02-27 12:00:00,39.37,39.5,39.28,39.39,319100.0,39.37,39.5,39.28,39.39,319100.0
2006-02-27 12:30:00,39.39,39.49,39.31,39.31,140900.0,39.39,39.49,39.31,39.31,140900.0
2006-02-27 13:00:00,39.32,39.37,39.04,39.15,177300.0,39.32,39.37,39.04,39.15,177300.0
2006-02-27 13:30:00,39.07,39.31,39.07,39.3,137900.0,39.07,39.31,39.07,39.3,137900.0
2006-02-27 14:00:00,39.31,39.44,39.21,39.32,140800.0,39.31,39.44,39.21,39.32,140800.0
2006-02-27 14:30:00,39.32,39.44,39.29,39.36,129600.0,39.32,39.44,39.29,39.36,129600.0
2006-02-27 15:00:00,39.36,39.5,39.29,39.29,170700.0,39.36,39.5,39.29,39.29,170700.0
2006-02-27 15:30:00,39.3,39.39,39.03,39.21,426600.0,39.3,39.39,39.03,39.21,426600.0
2006-02-28 09:30:00,38.95,39.14,38.64,38.74,332600.0,38.95,39.14,38.64,38.74,332600.0
2006-02-28 10:00:00,38.72,38.77,38.55,38.57,342100.0,38.72,38.77,38.55,38.57,342100.0
2006-02-28 10:30:00,38.55,38.65,38.25,38.5,384100.0,38.55,38.65,38.25,38.5,384100.0
2006-02-28 11:00:00,38.5,38.6,38.49,38.54,203700.0,38.5,38.6,38.49,38.54,203700.0
2006-02-28 11:30:00,38.53,38.59,38.27,38.33,127000.0,38.53,38.59,38.27,38.33,127000.0
2006-02-28 12:00:00,38.34,38.34,38.2,38.29,131500.0,38.34,38.34,38.2,38.29,131500.0
2006-02-28 12:30:00,38.29,38.56,38.27,38.37,155500.0,38.29,38.56,38.27,38.37,155500.0
2006-02-28 13:00:00,38.37,38.53,38.36,38.5,116000.0,38.37,38.53,38.36,38.5,116000.0
2006-02-28 13:30:00,38.5,38.58,38.42,38.47,155200.0,38.5,38.58,38.42,38.47,155200.0
2006-02-28 14:00:00,38.47,38.5,38.32,38.43,109800.0,38.47,38.5,38.32,38.43,109800.0
2006-02-28 14:30:00,38.43,38.51,38.31,38.44,149400.0,38.43,38.51,38.31,38.44,149400.0
2006-02-28 15:00:00,38.44,38.51,38.26,38.39,282900.0,38.44,38.51,38.26,38.39,282900.0
2006-02-28 15:30:00,38.39,38.72,38.38,38.48,637700.0,38.39,38.72,38.38,38.48,637700.0
2006-03-01 09:30:00,38.69,38.69,38.4,38.55,389800.0,38.69,38.69,38.4,38.55,389800.0
2006-03-01 10:00:00,38.55,38.74,38.49,38.68,183400.0,38.55,38.74,38.49,38.68,183400.0
2006-03-01 10:30:00,38.71,38.74,38.47,38.62,151300.0,38.71,38.74,38.47,38.62,151300.0
2006-03-01 11:00:00,38.62,38.91,38.6,38.88,214900.0,38.62,38.91,38.6,38.88,214900.0
2006-03-01 11:30:00,38.89,39.07,38.63,39.0,222300.0,38.89,39.07,38.63,39.0,222300.0
2006-03-01 12:00:00,39.0,39.08,38.72,38.79,104500.0,39.0,39.08,38.72,38.79,104500.0
2006-03-01 12:30:00,38.8,38.87,38.74,38.78,113000.0,38.8,38.87,38.74,38.78,113000.0
2006-03-01 13:00:00,38.78,38.9,38.65,38.73,112100.0,38.78,38.9,38.65,38.73,112100.0
2006-03-01 13:30:00,38.74,38.91,38.73,38.88,80100.0,38.74,38.91,38.73,38.88,80100.0
2006-03-01 14:00:00,38.9,39.03,38.82,39.03,265100.0,38.9,39.03,38.82,39.03,265100.0
2006-03-01 14:30:00,39.02,39.04,38.79,38.89,146000.0,39.02,39.04,38.79,38.89,146000.0
2006-03-01 15:00:00,38.89,39.15,38.88,39.13,233500.0,38.89,39.15,38.88,39.13,233500.0
2006-03-01 15:30:00,39.14,39.17,38.86,39.03,358700.0,39.14,39.17,38.86,39.03,358700.0
2006-03-02 09:30:00,38.81,38.97,38.6,38.62,414100.0,38.81,38.97,38.6,38.62,414100.0
2006-03-02 10:00:00,38.64,38.75,38.54,38.68,234600.0,38.64,38.75,38.54,38.68,234600.0
2006-03-02 10:30:00,38.67,39.01,38.53,38.94,200700.0,38.67,39.01,38.53,38.94,200700.0
2006-03-02 11:00:00,38.95,39.26,38.73,38.79,202900.0,38.95,39.26,38.73,38.79,202900.0
2006-03-02 11:30:00,38.78,38.8,38.59,38.68,127400.0,38.78,38.8,38.59,38.68,127400.0
2006-03-02 12:00:00,38.7,38.84,38.6,38.68,136100.0,38.7,38.84,38.6,38.68,136100.0
2006-03-02 12:30:00,38.68,38.69,38.57,38.61,114400.0,38.68,38.69,38.57,38.61,114400.0
2006-03-02 13:00:00,38.61,38.79,38.59,38.63,95600.0,38.61,38.79,38.59,38.63,95600.0
2006-03-02 13:30:00,38.64,38.78,38.64,38.72,125500.0,38.64,38.78,38.64,38.72,125500.0
2006-03-02 14:00:00,38.71,38.79,38.5,38.55,146600.0,38.71,38.79,38.5,38.55,146600.0
2006-03-02 14:30:00,38.55,38.66,38.5,38.64,102900.0,38.55,38.66,38.5,38.64,102900.0
2006-03-02 15:00:00,38.63,38.83,38.63,38.79,128000.0,38.63,38.83,38.63,38.79,128000.0
2006-03-02 15:30:00,38.8,38.81,38.64,38.79,198300.0,38.8,38.81,38.64,38.79,198300.0
2006-03-03 09:30:00,38.49,38.69,38.3,38.39,379400.0,38.49,38.69,38.3,38.39,379400.0
2006-03-03 10:00:00,38.4,38.7,38.4,38.67,250100.0,38.4,38.7,38.4,38.67,250100.0
2006-03-03 10:30:00,38.68,38.97,38.46,38.63,458700.0,38.68,38.97,38.46,38.63,458700.0
2006-03-03 11:00:00,38.63,38.69,38.5,38.57,221600.0,38.63,38.69,38.5,38.57,221600.0
2006-03-03 11:30:00,38.58,38.85,38.5,38.7,214300.0,38.58,38.85,38.5,38.7,214300.0
2006-03-03 12:00:00,38.73,38.95,38.68,38.95,169600.0,38.73,38.95,38.68,38.95,169600.0
2006-03-03 12:30:00,38.95,39.04,38.8,38.98,194900.0,38.95,39.04,38.8,38.98,194900.0
2006-03-03 13:00:00,38.99,39.34,38.96,39.26,279400.0,38.99,39.34,38.96,39.26,279400.0
2006-03-03 13:30:00,39.27,39.5,39.27,39.38,331200.0,39.27,39.5,39.27,39.38,331200.0
2006-03-03 14:00:00,39.38,39.5,38.95,38.98,447400.0,39.38,39.5,38.95,38.98,447400.0
2006-03-03 14:30:00,38.98,39.12,38.96,39.11,160800.0,38.98,39.12,38.96,39.11,160800.0
2006-03-03 15:00:00,39.12,39.2,38.97,39.1,392900.0,39.12,39.2,38.97,39.1,392900.0
2006-03-03 15:30:00,39.08,39.13,38.88,39.05,605500.0,39.08,39.13,38.88,39.05,605500.0
2006-03-06 09:30:00,39.05,39.31,38.51,38.94,283600.0,39.05,39.31,38.51,38.94,283600.0
2006-03-06 10:00:00,38.95,39.19,38.52,38.72,192600.0,38.95,39.19,38.52,38.72,192600.0
2006-03-06 10:30:00,38.71,38.84,38.42,38.82,295900.0,38.71,38.84,38.42,38.82,295900.0
2006-03-06 11:00:00,38.82,38.93,38.71,38.88,206000.0,38.82,38.93,38.71,38.88,206000.0
2006-03-06 11:30:00,38.89,39.13,38.76,38.92,126700.0,38.89,39.13,38.76,38.92,126700.0
2006-03-06 12:00:00,38.94,39.01,38.76,38.96,173100.0,38.94,39.01,38.76,38.96,173100.0
2006-03-06 12:30:00,38.96,38.99,38.8,38.85,72600.0,38.96,38.99,38.8,38.85,72600.0
2006-03-06 13:00:00,38.85,38.89,38.7,38.71,85300.0,38.85,38.89,38.7,38.71,85300.0
2006-03-06 13:30:00,38.72,38.85,38.47,38.52,301000.0,38.72,38.85,38.47,38.52,301000.0
2006-03-06 14:00:00,38.5,38.54,38.2,38.37,261600.0,38.5,38.54,38.2,38.37,261600.0
2006-03-06 14:30:00,38.36,38.6,38.28,38.34,196700.0,38.36,38.6,38.28,38.34,196700.0
2006-03-06 15:00:00,38.33,38.48,38.3,38.45,160100.0,38.33,38.48,38.3,38.45,160100.0
2006-03-06 15:30:00,38.45,38.49,38.24,38.42,290000.0,38.45,38.49,38.24,38.42,290000.0
2006-03-07 09:30:00,38.4,38.43,37.96,38.19,277300.0,38.4,38.43,37.96,38.19,277300.0
2006-03-07 10:00:00,38.17,38.31,37.98,38.05,229200.0,38.17,38.31,37.98,38.05,229200.0
2006-03-07 10:30:00,38.04,38.19,38.0,38.16,194300.0,38.04,38.19,38.0,38.16,194300.0
2006-03-07 11:00:00,38.17,38.5,38.16,38.48,174200.0,38.17,38.5,38.16,38.48,174200.0
2006-03-07 11:30:00,38.49,38.49,38.17,38.22,116800.0,38.49,38.49,38.17,38.22,116800.0
2006-03-07 12:00:00,38.22,38.25,38.16,38.18,71600.0,38.22,38.25,38.16,38.18,71600.0
2006-03-07 12:30:00,38.2,38.22,38.11,38.21,102900.0,38.2,38.22,38.11,38.21,102900.0
2006-03-07 13:00:00,38.21,38.33,38.11,38.22,147400.0,38.21,38.33,38.11,38.22,147400.0
2006-03-07 13:30:00,38.22,38.27,38.07,38.1,168100.0,38.22,38.27,38.07,38.1,168100.0
2006-03-07 14:00:00,38.1,38.17,38.0,38.02,300000.0,38.1,38.17,38.0,38.02,300000.0
2006-03-07 14:30:00,38.03,38.38,38.0,38.34,201800.0,38.03,38.38,38.0,38.34,201800.0
2006-03-07 15:00:00,38.33,38.34,38.05,38.15,218100.0,38.33,38.34,38.05,38.15,218100.0
2006-03-07 15:30:00,38.14,38.31,38.02,38.1,404300.0,38.14,38.31,38.02,38.1,404300.0
2006-03-08 09:30:00,37.85,38.13,37.79,38.07,356300.0,37.85,38.13,37.79,38.07,356300.0
2006-03-08 10:00:00,38.06,38.1,37.83,37.88,269500.0,38.06,38.1,37.83,37.88,269500.0
2006-03-08 10:30:00,37.92,38.03,37.6,37.76,308700.0,37.92,38.03,37.6,37.76,308700.0
2006-03-08 11:00:00,37.76,38.02,37.65,37.83,184200.0,37.76,38.02,37.65,37.83,184200.0
2006-03-08 11:30:00,37.82,37.89,37.49,37.59,195700.0,37.82,37.89,37.49,37.59,195700.0
2006-03-08 12:00:00,37.58,37.77,37.58,37.76,162100.0,37.58,37.77,37.58,37.76,162100.0
2006-03-08 12:30:00,37.75,37.85,37.69,37.82,120500.0,37.75,37.85,37.69,37.82,120500.0
2006-03-08 13:00:00,37.72,37.86,37.69,37.74,110100.0,37.72,37.86,37.69,37.74,110100.0
2006-03-08 13:30:00,37.74,37.76,37.63,37.71,108400.0,37.74,37.76,37.63,37.71,108400.0
2006-03-08 14:00:00,37.71,38.01,37.67,37.9,188200.0,37.71,38.01,37.67,37.9,188200.0
2006-03-08 14:30:00,37.9,38.24,37.87,38.1,233600.0,37.9,38.24,37.87,38.1,233600.0
2006-03-08 15:00:00,38.09,38.15,37.88,37.96,181300.0,38.09,38.15,37.88,37.96,181300.0
2006-03-08 15:30:00,37.95,37.96,37.77,37.77,309000.0,37.95,37.96,37.77,37.77,309000.0
2006-03-09 09:30:00,37.98,38.43,37.93,38.37,288000.0,37.98,38.43,37.93,38.37,288000.0
2006-03-09 10:00:00,38.39,38.52,38.2,38.3,270700.0,38.39,38.52,38.2,38.3,270700.0
2006-03-09 10:30:00,38.3,38.33,38.11,38.11,248200.0,38.3,38.33,38.11,38.11,248200.0
2006-03-09 11:00:00,38.11,38.3,38.02,38.15,181800.0,38.11,38.3,38.02,38.15,181800.0
2006-03-09 11:30:00,38.15,38.18,38.02,38.05,127700.0,38.15,38.18,38.02,38.05,127700.0
2006-03-09 12:00:00,38.05,38.06,37.75,37.81,216800.0,38.05,38.06,37.75,37.81,216800.0
2006-03-09 12:30:00,37.81,37.82,37.55,37.6,321200.0,37.81,37.82,37.55,37.6,321200.0
2006-03-09 13:00:00,37.6,37.61,37.33,37.57,358500.0,37.6,37.61,37.33,37.57,358500.0
2006-03-09 13:30:00,37.56,37.58,37.43,37.48,122000.0,37.56,37.58,37.43,37.48,122000.0
2006-03-09 14:00:00,37.48,37.6,37.47,37.55,162500.0,37.48,37.6,37.47,37.55,162500.0
2006-03-09 14:30:00,37.55,37.6,37.45,37.48,169200.0,37.55,37.6,37.45,37.48,169200.0
2006-03-09 15:00:00,37.49,37.55,37.33,37.5,243000.0,37.49,37.55,37.33,37.5,243000.0
2006-03-09 15:30:00,37.49,37.53,37.38,37.49,305700.0,37.49,37.53,37.38,37.49,305700.0
2006-03-10 09:30:00,37.2,37.39,36.6,37.06,319700.0,37.2,37.39,36.6,37.06,319700.0
2006-03-10 10:00:00,37.07,37.54,36.89,37.49,219600.0,37.07,37.54,36.89,37.49,219600.0
2006-03-10 10:30:00,37.5,37.89,37.47,37.69,205200.0,37.5,37.89,37.47,37.69,205200.0
2006-03-10 11:00:00,37.66,37.66,37.28,37.49,171500.0,37.66,37.66,37.28,37.49,171500.0
2006-03-10 11:30:00,37.49,37.65,37.36,37.64,164300.0,37.49,37.65,37.36,37.64,164300.0
2006-03-10 12:00:00,37.64,37.75,37.37,37.4,200300.0,37.64,37.75,37.37,37.4,200300.0
2006-03-10 12:30:00,37.39,37.55,37.33,37.37,193800.0,37.39,37.55,37.33,37.37,193800.0
2006-03-10 13:00:00,37.36,37.42,37.33,37.35,88200.0,37.36,37.42,37.33,37.35,88200.0
2006-03-10 13:30:00,37.35,37.38,37.22,37.28,185500.0,37.35,37.38,37.22,37.28,185500.0
2006-03-10 14:00:00,37.29,37.4,37.23,37.28,124600.0,37.29,37.4,37.23,37.28,124600.0
2006-03-10 14:30:00,37.29,37.29,36.93,36.96,246500.0,37.29,37.29,36.93,36.96,246500.0
2006-03-10 15:00:00,36.96,37.03,36.8,37.03,366800.0,36.96,37.03,36.8,37.03,366800.0
2006-03-10 15:30:00,37.03,37.26,36.95,37.2,436500.0,37.03,37.26,36.95,37.2,436500.0
2006-03-13 09:30:00,37.1,37.38,37.0,37.0,292000.0,37.1,37.38,37.0,37.0,292000.0
2006-03-13 10:00:00,37.0,37.12,36.86,36.86,328700.0,37.0,37.12,36.86,36.86,328700.0
2006-03-13 10:30:00,36.86,36.96,36.74,36.89,307300.0,36.86,36.96,36.74,36.89,307300.0
2006-03-13 11:00:00,36.89,37.0,36.74,36.77,176700.0,36.89,37.0,36.74,36.77,176700.0
2006-03-13 11:30:00,36.77,36.96,36.73,36.9,270900.0,36.77,36.96,36.73,36.9,270900.0
2006-03-13 12:00:00,36.9,37.01,36.88,36.96,224500.0,36.9,37.01,36.88,36.96,224500.0
2006-03-13 12:30:00,36.97,37.01,36.94,37.0,95800.0,36.97,37.01,36.94,37.0,95800.0
2006-03-13 13:00:00,36.99,37.0,36.86,36.98,157100.0,36.99,37.0,36.86,36.98,157100.0
2006-03-13 13:30:00,36.98,37.0,36.92,36.99,308200.0,36.98,37.0,36.92,36.99,308200.0
2006-03-13 14:00:00,37.0,37.65,36.99,37.2,339000.0,37.0,37.65,36.99,37.2,339000.0
2006-03-13 14:30:00,37.19,37.21,37.09,37.11,200400.0,37.19,37.21,37.09,37.11,200400.0
2006-03-13 15:00:00,37.11,37.25,37.07,37.1,290800.0,37.11,37.25,37.07,37.1,290800.0
2006-03-13 15:30:00,37.1,37.2,37.06,37.18,228400.0,37.1,37.2,37.06,37.18,228400.0
2006-03-14 09:30:00,37.1,38.01,37.06,37.79,568800.0,37.1,38.01,37.06,37.79,568800.0
2006-03-14 10:00:00,37.8,37.85,37.17,37.18,225600.0,37.8,37.85,37.17,37.18,225600.0
2006-03-14 10:30:00,37.17,37.21,37.0,37.03,206600.0,37.17,37.21,37.0,37.03,206600.0
2006-03-14 11:00:00,37.02,37.35,36.96,37.29,243800.0,37.02,37.35,36.96,37.29,243800.0
2006-03-14 11:30:00,37.28,37.5,37.21,37.27,176300.0,37.28,37.5,37.21,37.27,176300.0
2006-03-14 12:00:00,37.26,37.29,37.07,37.1,143100.0,37.26,37.29,37.07,37.1,143100.0
2006-03-14 12:30:00,37.09,37.1,36.97,37.05,138600.0,37.09,37.1,36.97,37.05,138600.0
2006-03-14 13:00:00,37.05,37.56,37.01,37.44,269400.0,37.05,37.56,37.01,37.44,269400.0
2006-03-14 13:30:00,37.44,37.45,37.11,37.15,239500.0,37.44,37.45,37.11,37.15,239500.0
2006-03-14 14:00:00,37.16,37.55,37.09,37.47,179600.0,37.16,37.55,37.09,37.47,179600.0
2006-03-14 14:30:00,37.46,37.58,37.33,37.49,224000.0,37.46,37.58,37.33,37.49,224000.0
2006-03-14 15:00:00,37.48,37.51,37.38,37.44,189400.0,37.48,37.51,37.38,37.44,189400.0
2006-03-14 15:30:00,37.44,37.61,37.36,37.43,377000.0,37.44,37.61,37.36,37.43,377000.0
2006-03-15 09:30:00,37.64,37.71,37.41,37.62,307600.0,37.64,37.71,37.41,37.62,307600.0
2006-03-15 10:00:00,37.62,37.76,37.4,37.51,246700.0,37.62,37.76,37.4,37.51,246700.0
2006-03-15 10:30:00,37.51,37.67,37.39,37.47,309400.0,37.51,37.67,37.39,37.47,309400.0
2006-03-15 11:00:00,37.47,37.57,37.42,37.53,261200.0,37.47,37.57,37.42,37.53,261200.0
2006-03-15 11:30:00,37.54,37.54,37.25,37.42,215200.0,37.54,37.54,37.25,37.42,215200.0
2006-03-15 12:00:00,37.42,37.56,37.27,37.51,170700.0,37.42,37.56,37.27,37.51,170700.0
2006-03-15 12:30:00,37.51,37.67,37.5,37.65,77300.0,37.51,37.67,37.5,37.65,77300.0
2006-03-15 13:00:00,37.65,37.65,37.31,37.4,348600.0,37.65,37.65,37.31,37.4,348600.0
2006-03-15 13:30:00,37.39,37.49,37.31,37.49,177100.0,37.39,37.49,37.31,37.49,177100.0
2006-03-15 14:00:00,37.48,37.56,37.38,37.4,238800.0,37.48,37.56,37.38,37.4,238800.0
2006-03-15 14:30:00,37.4,37.44,37.12,37.13,381500.0,37.4,37.44,37.12,37.13,381500.0
2006-03-15 15:00:00,37.14,37.16,37.01,37.05,507900.0,37.14,37.16,37.01,37.05,507900.0
2006-03-15 15:30:00,37.05,37.21,36.95,37.11,760900.0,37.05,37.21,36.95,37.11,760900.0
2006-03-16 09:30:00,37.0,37.35,36.9,37.27,393000.0,37.0,37.35,36.9,37.27,393000.0
2006-03-16 10:00:00,37.27,37.33,36.89,37.0,311900.0,37.27,37.33,36.89,37.0,311900.0
2006-03-16 10:30:00,37.0,37.1,36.95,37.05,448300.0,37.0,37.1,36.95,37.05,448300.0
2006-03-16 11:00:00,37.05,37.05,36.9,36.97,231200.0,37.05,37.05,36.9,36.97,231200.0
2006-03-16 11:30:00,36.97,37.06,36.92,37.04,222700.0,36.97,37.06,36.92,37.04,222700.0
2006-03-16 12:00:00,37.04,37.16,36.92,36.95,331600.0,37.04,37.16,36.92,36.95,331600.0
2006-03-16 12:30:00,36.94,36.96,36.85,36.89,191500.0,36.94,36.96,36.85,36.89,191500.0
2006-03-16 13:00:00,36.89,36.89,36.56,36.79,363500.0,36.89,36.89,36.56,36.79,363500.0
2006-03-16 13:30:00,36.79,36.86,36.69,36.71,233700.0,36.79,36.86,36.69,36.71,233700.0
2006-03-16 14:00:00,36.7,36.77,36.54,36.6,354400.0,36.7,36.77,36.54,36.6,354400.0
2006-03-16 14:30:00,36.6,36.6,36.29,36.3,450000.0,36.6,36.6,36.29,36.3,450000.0
2006-03-16 15:00:00,36.3,36.37,36.05,36.09,844300.0,36.3,36.37,36.05,36.09,844300.0
2006-03-16 15:30:00,36.09,36.19,35.91,35.93,1577400.0,36.09,36.19,35.91,35.93,1577400.0
2006-03-17 09:30:00,36.15,36.23,35.61,35.83,3279600.0,36.15,36.23,35.61,35.83,3279600.0
2006-03-17 10:00:00,35.83,36.24,35.78,36.11,451700.0,35.83,36.24,35.78,36.11,451700.0
2006-03-17 10:30:00,36.1,36.12,35.9,36.0,269300.0,36.1,36.12,35.9,36.0,269300.0
2006-03-17 11:00:00,36.01,36.1,35.88,35.98,277200.0,36.01,36.1,35.88,35.98,277200.0
2006-03-17 11:30:00,35.97,36.04,35.93,35.99,401400.0,35.97,36.04,35.93,35.99,401400.0
2006-03-17 12:00:00,35.99,36.14,35.84,35.99,291800.0,35.99,36.14,35.84,35.99,291800.0
2006-03-17 12:30:00,36.0,36.11,35.94,36.0,214100.0,36.0,36.11,35.94,36.0,214100.0
2006-03-17 13:00:00,36.0,36.08,35.92,36.0,123600.0,36.0,36.08,35.92,36.0,123600.0
2006-03-17 13:30:00,35.99,36.05,35.86,36.05,258700.0,35.99,36.05,35.86,36.05,258700.0
2006-03-17 14:00:00,36.05,36.14,35.96,35.98,246500.0,36.05,36.14,35.96,35.98,246500.0
2006-03-17 14:30:00,35.99,36.04,35.94,36.03,188000.0,35.99,36.04,35.94,36.03,188000.0
2006-03-17 15:00:00,36.02,36.06,35.83,35.85,203700.0,36.02,36.06,35.83,35.85,203700.0
2006-03-17 15:30:00,35.85,35.97,35.77,35.95,773700.0,35.85,35.97,35.77,35.95,773700.0
2006-03-20 09:30:00,36.03,36.48,35.94,36.3,533600.0,36.03,36.48,35.94,36.3,533600.0
2006-03-20 10:00:00,36.31,36.54,36.2,36.23,447300.0,36.31,36.54,36.2,36.23,447300.0
2006-03-20 10:30:00,36.24,36.48,36.15,36.46,252300.0,36.24,36.48,36.15,36.46,252300.0
2006-03-20 11:00:00,36.48,36.51,36.4,36.49,151600.0,36.48,36.51,36.4,36.49,151600.0
2006-03-20 11:30:00,36.5,36.61,36.43,36.54,122100.0,36.5,36.61,36.43,36.54,122100.0
2006-03-20 12:00:00,36.54,36.6,36.46,36.47,94700.0,36.54,36.6,36.46,36.47,94700.0
2006-03-20 12:30:00,36.47,36.82,36.45,36.81,172600.0,36.47,36.82,36.45,36.81,172600.0
2006-03-20 13:00:00,36.8,36.88,36.68,36.77,253100.0,36.8,36.88,36.68,36.77,253100.0
2006-03-20 13:30:00,36.77,36.84,36.49,36.57,152900.0,36.77,36.84,36.49,36.57,152900.0
2006-03-20 14:00:00,36.57,36.65,36.53,36.54,102000.0,36.57,36.65,36.53,36.54,102000.0
2006-03-20 14:30:00,36.54,36.63,36.49,36.62,260300.0,36.54,36.63,36.49,36.62,260300.0
2006-03-20 15:00:00,36.63,36.74,36.62,36.69,370000.0,36.63,36.74,36.62,36.69,370000.0
2006-03-20 15:30:00,36.69,36.78,36.5,36.5,567700.0,36.69,36.78,36.5,36.5,567700.0
2006-03-21 09:30:00,36.42,36.7,36.37,36.51,392100.0,36.42,36.7,36.37,36.51,392100.0
2006-03-21 10:00:00,36.52,36.56,36.23,36.29,328100.0,36.52,36.56,36.23,36.29,328100.0
2006-03-21 10:30:00,36.29,36.56,36.23,36.54,388100.0,36.29,36.56,36.23,36.54,388100.0
2006-03-21 11:00:00,36.54,36.85,36.53,36.83,487900.0,36.54,36.85,36.53,36.83,487900.0
2006-03-21 11:30:00,36.82,37.36,36.81,37.11,621800.0,36.82,37.36,36.81,37.11,621800.0
2006-03-21 12:00:00,37.1,37.21,36.93,36.93,219800.0,37.1,37.21,36.93,36.93,219800.0
2006-03-21 12:30:00,36.94,36.99,36.84,36.84,217400.0,36.94,36.99,36.84,36.84,217400.0
2006-03-21 13:00:00,36.86,36.94,36.74,36.74,166300.0,36.86,36.94,36.74,36.74,166300.0
2006-03-21 13:30:00,36.74,36.87,36.72,36.86,155700.0,36.74,36.87,36.72,36.86,155700.0
2006-03-21 14:00:00,36.86,36.87,36.42,36.45,253000.0,36.86,36.87,36.42,36.45,253000.0
2006-03-21 14:30:00,36.45,36.54,36.26,36.3,308500.0,36.45,36.54,36.26,36.3,308500.0
2006-03-21 15:00:00,36.31,36.51,36.2,36.36,552100.0,36.31,36.51,36.2,36.36,552100.0
2006-03-21 15:30:00,36.36,36.4,36.26,36.32,467100.0,36.36,36.4,36.26,36.32,467100.0
2006-03-22 09:30:00,36.7,36.85,36.48,36.74,500600.0,36.7,36.85,36.48,36.74,500600.0
2006-03-22 10:00:00,36.73,36.86,36.51,36.64,354900.0,36.73,36.86,36.51,36.64,354900.0
2006-03-22 10:30:00,36.64,36.82,36.44,36.55,343200.0,36.64,36.82,36.44,36.55,343200.0
2006-03-22 11:00:00,36.56,36.8,36.25,36.47,417600.0,36.56,36.8,36.25,36.47,417600.0
2006-03-22 11:30:00,36.46,36.58,36.18,36.26,450600.0,36.46,36.58,36.18,36.26,450600.0
2006-03-22 12:00:00,36.27,36.38,36.26,36.33,217600.0,36.27,36.38,36.26,36.33,217600.0
2006-03-22 12:30:00,36.34,36.67,36.33,36.53,312800.0,36.34,36.67,36.33,36.53,312800.0
2006-03-22 13:00:00,36.53,36.7,36.46,36.62,285100.0,36.53,36.7,36.46,36.62,285100.0
2006-03-22 13:30:00,36.61,36.75,36.57,36.64,215500.0,36.61,36.75,36.57,36.64,215500.0
2006-03-22 14:00:00,36.64,36.66,36.39,36.39,234900.0,36.64,36.66,36.39,36.39,234900.0
2006-03-22 14:30:00,36.4,36.47,36.31,36.4,265300.0,36.4,36.47,36.31,36.4,265300.0
2006-03-22 15:00:00,36.4,36.67,36.34,36.57,267100.0,36.4,36.67,36.34,36.57,267100.0
2006-03-22 15:30:00,36.56,36.79,36.5,36.59,645200.0,36.56,36.79,36.5,36.59,645200.0
2006-03-23 09:30:00,35.59,36.27,35.48,35.73,3639800.0,35.59,36.27,35.48,35.73,3639800.0
2006-03-23 10:00:00,35.78,35.83,35.57,35.62,1847200.0,35.78,35.83,35.57,35.62,1847200.0
2006-03-23 10:30:00,35.61,35.7,35.39,35.57,1420700.0,35.61,35.7,35.39,35.57,1420700.0
2006-03-23 11:00:00,35.57,35.75,33.69,35.6,1731700.0,35.57,35.75,33.69,35.6,1731700.0
2006-03-23 11:30:00,35.61,35.72,35.5,35.66,801600.0,35.61,35.72,35.5,35.66,801600.0
2006-03-23 12:00:00,35.66,35.99,35.61,35.9,589700.0,35.66,35.99,35.61,35.9,589700.0
2006-03-23 12:30:00,35.9,36.06,35.77,35.98,625800.0,35.9,36.06,35.77,35.98,625800.0
2006-03-23 13:00:00,35.98,36.25,35.97,36.12,537500.0,35.98,36.25,35.97,36.12,537500.0
2006-03-23 13:30:00,36.12,36.12,35.81,36.02,540400.0,36.12,36.12,35.81,36.02,540400.0
2006-03-23 14:00:00,36.02,36.09,35.88,36.04,490700.0,36.02,36.09,35.88,36.04,490700.0
2006-03-23 14:30:00,36.04,36.3,36.03,36.11,631600.0,36.04,36.3,36.03,36.11,631600.0
2006-03-23 15:00:00,36.11,36.61,36.08,36.47,1121500.0,36.11,36.61,36.08,36.47,1121500.0
2006-03-23 15:30:00,36.47,36.5,36.18,36.39,1385000.0,36.47,36.5,36.18,36.39,1385000.0
2006-03-24 09:30:00,36.33,36.49,36.12,36.41,659000.0,36.33,36.49,36.12,36.41,659000.0
2006-03-24 10:00:00,36.42,36.77,36.41,36.74,377400.0,36.42,36.77,36.41,36.74,377400.0
2006-03-24 10:30:00,36.75,36.85,36.51,36.59,282900.0,36.75,36.85,36.51,36.59,282900.0
2006-03-24 11:00:00,36.59,36.65,36.51,36.54,187300.0,36.59,36.65,36.51,36.54,187300.0
2006-03-24 11:30:00,36.53,36.59,36.49,36.52,177200.0,36.53,36.59,36.49,36.52,177200.0
2006-03-24 12:00:00,36.52,36.61,36.51,36.6,276000.0,36.52,36.61,36.51,36.6,276000.0
2006-03-24 12:30:00,36.61,36.71,36.54,36.58,314600.0,36.61,36.71,36.54,36.58,314600.0
2006-03-24 13:00:00,36.58,36.59,36.47,36.53,392400.0,36.58,36.59,36.47,36.53,392400.0
2006-03-24 13:30:00,36.53,36.68,36.52,36.58,432700.0,36.53,36.68,36.52,36.58,432700.0
2006-03-24 14:00:00,36.57,36.57,36.47,36.52,406900.0,36.57,36.57,36.47,36.52,406900.0
2006-03-24 14:30:00,36.52,36.56,35.57,36.51,214800.0,36.52,36.56,35.57,36.51,214800.0
2006-03-24 15:00:00,36.52,36.57,36.45,36.5,262200.0,36.52,36.57,36.45,36.5,262200.0
2006-03-24 15:30:00,36.51,36.53,36.38,36.45,451600.0,36.51,36.53,36.38,36.45,451600.0
2006-03-27 09:30:00,36.55,36.55,36.09,36.36,441300.0,36.55,36.55,36.09,36.36,441300.0
2006-03-27 10:00:00,36.35,36.35,36.15,36.28,309800.0,36.35,36.35,36.15,36.28,309800.0
2006-03-27 10:30:00,36.28,36.37,36.21,36.33,290100.0,36.28,36.37,36.21,36.33,290100.0
2006-03-27 11:00:00,36.33,36.34,36.14,36.2,278100.0,36.33,36.34,36.14,36.2,278100.0
2006-03-27 11:30:00,36.2,36.37,36.17,36.34,274300.0,36.2,36.37,36.17,36.34,274300.0
2006-03-27 12:00:00,36.33,36.36,36.21,36.36,235300.0,36.33,36.36,36.21,36.36,235300.0
2006-03-27 12:30:00,36.36,36.48,36.34,36.43,176000.0,36.36,36.48,36.34,36.43,176000.0
2006-03-27 13:00:00,36.43,36.46,36.2,36.23,195900.0,36.43,36.46,36.2,36.23,195900.0
2006-03-27 13:30:00,36.25,36.3,36.13,36.21,262400.0,36.25,36.3,36.13,36.21,262400.0
2006-03-27 14:00:00,36.21,36.21,36.01,36.02,386600.0,36.21,36.21,36.01,36.02,386600.0
2006-03-27 14:30:00,36.01,36.1,35.89,35.98,641600.0,36.01,36.1,35.89,35.98,641600.0
2006-03-27 15:00:00,35.98,36.0,35.79,35.97,540400.0,35.98,36.0,35.79,35.97,540400.0
2006-03-27 15:30:00,35.96,36.0,35.69,35.82,885400.0,35.96,36.0,35.69,35.82,885400.0
2006-03-28 09:30:00,35.85,36.1,35.76,35.99,415200.0,35.85,36.1,35.76,35.99,415200.0
2006-03-28 10:00:00,36.0,36.03,35.73,35.78,264300.0,36.0,36.03,35.73,35.78,264300.0
2006-03-28 10:30:00,35.78,35.95,35.77,35.77,412700.0,35.78,35.95,35.77,35.77,412700.0
2006-03-28 11:00:00,35.78,35.95,35.63,35.94,358000.0,35.78,35.95,35.63,35.94,358000.0
2006-03-28 11:30:00,35.94,36.01,35.79,35.82,197300.0,35.94,36.01,35.79,35.82,197300.0
2006-03-28 12:00:00,35.82,36.11,35.71,36.06,285200.0,35.82,36.11,35.71,36.06,285200.0
2006-03-28 12:30:00,36.04,36.15,35.96,35.98,205000.0,36.04,36.15,35.96,35.98,205000.0
2006-03-28 13:00:00,35.99,35.99,35.75,35.89,230000.0,35.99,35.99,35.75,35.89,230000.0
2006-03-28 13:30:00,35.89,35.98,35.73,35.93,232500.0,35.89,35.98,35.73,35.93,232500.0
2006-03-28 14:00:00,35.93,36.01,35.64,35.72,316900.0,35.93,36.01,35.64,35.72,316900.0
2006-03-28 14:30:00,35.7,35.72,35.52,35.6,502600.0,35.7,35.72,35.52,35.6,502600.0
2006-03-28 15:00:00,35.6,35.85,35.31,35.49,596300.0,35.6,35.85,35.31,35.49,596300.0
2006-03-28 15:30:00,35.5,35.77,35.33,35.5,734300.0,35.5,35.77,35.33,35.5,734300.0
2006-03-29 09:30:00,35.41,35.7,35.39,35.56,415000.0,35.41,35.7,35.39,35.56,415000.0
2006-03-29 10:00:00,35.56,35.78,35.53,35.76,317400.0,35.56,35.78,35.53,35.76,317400.0
2006-03-29 10:30:00,35.76,35.76,35.48,35.66,309200.0,35.76,35.76,35.48,35.66,309200.0
2006-03-29 11:00:00,35.66,35.98,35.65,35.98,388800.0,35.66,35.98,35.65,35.98,388800.0
2006-03-29 11:30:00,35.98,36.05,35.93,36.0,279900.0,35.98,36.05,35.93,36.0,279900.0
2006-03-29 12:00:00,36.0,36.04,35.9,35.92,151900.0,36.0,36.04,35.9,35.92,151900.0
2006-03-29 12:30:00,35.92,35.94,35.76,35.8,230700.0,35.92,35.94,35.76,35.8,230700.0
2006-03-29 13:00:00,35.8,35.99,35.79,35.89,249800.0,35.8,35.99,35.79,35.89,249800.0
2006-03-29 13:30:00,35.89,36.11,35.02,36.11,214900.0,35.89,36.11,35.02,36.11,214900.0
2006-03-29 14:00:00,36.1,36.29,35.95,36.0,386400.0,36.1,36.29,35.95,36.0,386400.0
2006-03-29 14:30:00,36.0,36.14,35.99,36.13,174900.0,36.0,36.14,35.99,36.13,174900.0
2006-03-29 15:00:00,36.12,36.21,36.08,36.1,390800.0,36.12,36.21,36.08,36.1,390800.0
2006-03-29 15:30:00,36.1,36.17,35.91,35.95,483700.0,36.1,36.17,35.91,35.95,483700.0
2006-03-30 09:30:00,36.37,36.37,35.5,35.62,1253400.0,36.37,36.37,35.5,35.62,1253400.0
2006-03-30 10:00:00,35.62,35.95,35.6,35.78,673900.0,35.62,35.95,35.6,35.78,673900.0
2006-03-30 10:30:00,35.8,35.84,35.5,35.52,436800.0,35.8,35.84,35.5,35.52,436800.0
2006-03-30 11:00:00,35.52,35.63,35.2,35.6,577200.0,35.52,35.63,35.2,35.6,577200.0
2006-03-30 11:30:00,35.6,35.74,35.49,35.52,301500.0,35.6,35.74,35.49,35.52,301500.0
2006-03-30 12:00:00,35.51,35.63,35.49,35.6,192800.0,35.51,35.63,35.49,35.6,192800.0
2006-03-30 12:30:00,35.6,35.6,35.35,35.45,289600.0,35.6,35.6,35.35,35.45,289600.0
2006-03-30 13:00:00,35.45,35.54,35.36,35.46,442200.0,35.45,35.54,35.36,35.46,442200.0
2006-03-30 13:30:00,35.46,35.54,35.38,35.48,475100.0,35.46,35.54,35.38,35.48,475100.0
2006-03-30 14:00:00,35.48,35.58,35.3,35.45,704900.0,35.48,35.58,35.3,35.45,704900.0
2006-03-30 14:30:00,35.4,35.42,35.28,35.4,451200.0,35.4,35.42,35.28,35.4,451200.0
2006-03-30 15:00:00,35.41,35.46,35.27,35.37,729900.0,35.41,35.46,35.27,35.37,729900.0
2006-03-30 15:30:00,35.37,35.46,35.25,35.32,768800.0,35.37,35.46,35.25,35.32,768800.0
2006-03-31 09:30:00,35.26,35.54,35.18,35.5,468300.0,35.26,35.54,35.18,35.5,468300.0
2006-03-31 10:00:00,35.5,35.66,35.35,35.54,230300.0,35.5,35.66,35.35,35.54,230300.0
2006-03-31 10:30:00,35.54,35.64,35.38,35.52,152300.0,35.54,35.64,35.38,35.52,152300.0
2006-03-31 11:00:00,35.51,35.62,35.49,35.55,136900.0,35.51,35.62,35.49,35.55,136900.0
2006-03-31 11:30:00,35.55,35.75,35.49,35.54,168500.0,35.55,35.75,35.49,35.54,168500.0
2006-03-31 12:00:00,35.54,35.68,35.52,35.64,96900.0,35.54,35.68,35.52,35.64,96900.0
2006-03-31 12:30:00,35.64,35.74,35.54,35.56,136800.0,35.64,35.74,35.54,35.56,136800.0
2006-03-31 13:00:00,35.55,35.58,35.54,35.54,102200.0,35.55,35.58,35.54,35.54,102200.0
2006-03-31 13:30:00,35.55,35.55,35.34,35.36,367500.0,35.55,35.55,35.34,35.36,367500.0
2006-03-31 14:00:00,35.35,35.39,35.09,35.11,357400.0,35.35,35.39,35.09,35.11,357400.0
2006-03-31 14:30:00,35.11,35.28,35.06,35.22,292100.0,35.11,35.28,35.06,35.22,292100.0
2006-03-31 15:00:00,35.22,35.22,34.91,35.17,721800.0,35.22,35.22,34.91,35.17,721800.0
2006-03-31 15:30:00,35.16,35.16,34.91,34.98,871400.0,35.16,35.16,34.91,34.98,871400.0
2006-04-03 09:30:00,35.18,35.65,34.97,35.6,658100.0,35.18,35.65,34.97,35.6,658100.0
2006-04-03 10:00:00,35.6,35.96,35.59,35.94,451400.0,35.6,35.96,35.59,35.94,451400.0
2006-04-03 10:30:00,35.94,36.0,35.76,35.82,278600.0,35.94,36.0,35.76,35.82,278600.0
2006-04-03 11:00:00,35.82,36.07,35.82,35.99,377500.0,35.82,36.07,35.82,35.99,377500.0
2006-04-03 11:30:00,36.0,36.2,35.97,36.14,326400.0,36.0,36.2,35.97,36.14,326400.0
2006-04-03 12:00:00,36.15,36.18,35.99,35.99,239600.0,36.15,36.18,35.99,35.99,239600.0
2006-04-03 12:30:00,36.0,36.08,35.99,36.07,276600.0,36.0,36.08,35.99,36.07,276600.0
2006-04-03 13:00:00,36.06,36.07,35.88,36.05,256100.0,36.06,36.07,35.88,36.05,256100.0
2006-04-03 13:30:00,36.04,36.1,36.0,36.08,183800.0,36.04,36.1,36.0,36.08,183800.0
2006-04-03 14:00:00,36.09,36.1,36.01,36.05,206000.0,36.09,36.1,36.01,36.05,206000.0
2006-04-03 14:30:00,36.05,36.06,35.9,35.92,339000.0,36.05,36.06,35.9,35.92,339000.0
2006-04-03 15:00:00,35.92,35.99,35.88,35.92,187800.0,35.92,35.99,35.88,35.92,187800.0
2006-04-03 15:30:00,35.91,35.93,35.69,35.74,728800.0,35.91,35.93,35.69,35.74,728800.0
2006-04-04 09:30:00,35.87,36.0,35.7,35.9,363200.0,35.87,36.0,35.7,35.9,363200.0
2006-04-04 10:00:00,35.89,36.05,35.85,36.03,230600.0,35.89,36.05,35.85,36.03,230600.0
2006-04-04 10:30:00,36.04,36.12,36.03,36.05,281700.0,36.04,36.12,36.03,36.05,281700.0
2006-04-04 11:00:00,36.06,36.17,36.03,36.16,213700.0,36.06,36.17,36.03,36.16,213700.0
2006-04-04 11:30:00,36.16,36.21,36.04,36.09,205400.0,36.16,36.21,36.04,36.09,205400.0
2006-04-04 12:00:00,36.09,36.25,36.09,36.2,169700.0,36.09,36.25,36.09,36.2,169700.0
2006-04-04 12:30:00,36.21,36.25,36.2,36.24,147200.0,36.21,36.25,36.2,36.24,147200.0
2006-04-04 13:00:00,36.24,36.3,36.06,36.08,263700.0,36.24,36.3,36.06,36.08,263700.0
2006-04-04 13:30:00,36.08,36.15,36.06,36.14,176500.0,36.08,36.15,36.06,36.14,176500.0
2006-04-04 14:00:00,36.14,36.16,36.04,36.13,203900.0,36.14,36.16,36.04,36.13,203900.0
2006-04-04 14:30:00,36.13,36.2,36.1,36.16,249500.0,36.13,36.2,36.1,36.16,249500.0
2006-04-04 15:00:00,36.16,36.22,36.1,36.11,341800.0,36.16,36.22,36.1,36.11,341800.0
2006-04-04 15:30:00,36.12,36.21,36.11,36.21,565500.0,36.12,36.21,36.11,36.21,565500.0
2006-04-05 09:30:00,36.14,36.27,35.98,36.06,296600.0,36.14,36.27,35.98,36.06,296600.0
2006-04-05 10:00:00,36.05,36.22,36.04,36.1,196200.0,36.05,36.22,36.04,36.1,196200.0
2006-04-05 10:30:00,36.1,36.23,36.07,36.1,260200.0,36.1,36.23,36.07,36.1,260200.0
2006-04-05 11:00:00,36.1,36.2,35.99,36.0,203100.0,36.1,36.2,35.99,36.0,203100.0
2006-04-05 11:30:00,36.0,36.04,35.96,36.02,219800.0,36.0,36.04,35.96,36.02,219800.0
2006-04-05 12:00:00,36.03,36.08,35.98,36.0,479700.0,36.03,36.08,35.98,36.0,479700.0
2006-04-05 12:30:00,35.99,36.01,35.97,36.0,186200.0,35.99,36.01,35.97,36.0,186200.0
2006-04-05 13:00:00,36.0,36.08,35.97,36.01,222400.0,36.0,36.08,35.97,36.01,222400.0
2006-04-05 13:30:00,36.01,36.01,35.95,35.97,233500.0,36.01,36.01,35.95,35.97,233500.0
2006-04-05 14:00:00,35.98,36.12,35.92,36.0,417600.0,35.98,36.12,35.92,36.0,417600.0
2006-04-05 14:30:00,35.99,36.01,35.88,35.96,316500.0,35.99,36.01,35.88,35.96,316500.0
2006-04-05 15:00:00,35.97,36.09,35.88,35.99,246900.0,35.97,36.09,35.88,35.99,246900.0
2006-04-05 15:30:00,35.99,36.01,35.88,35.99,353000.0,35.99,36.01,35.88,35.99,353000.0
2006-04-06 09:30:00,36.0,36.1,35.6,35.82,373600.0,36.0,36.1,35.6,35.82,373600.0
2006-04-06 10:00:00,35.81,35.89,35.74,35.75,273600.0,35.81,35.89,35.74,35.75,273600.0
2006-04-06 10:30:00,35.75,35.81,35.65,35.78,213900.0,35.75,35.81,35.65,35.78,213900.0
2006-04-06 11:00:00,35.79,36.01,35.75,35.87,240700.0,35.79,36.01,35.75,35.87,240700.0
2006-04-06 11:30:00,35.86,35.87,35.77,35.82,231500.0,35.86,35.87,35.77,35.82,231500.0
2006-04-06 12:00:00,35.81,35.88,35.81,35.83,207600.0,35.81,35.88,35.81,35.83,207600.0
2006-04-06 12:30:00,35.83,36.0,35.83,35.99,120500.0,35.83,36.0,35.83,35.99,120500.0
2006-04-06 13:00:00,36.0,36.01,35.96,36.0,220600.0,36.0,36.01,35.96,36.0,220600.0
2006-04-06 13:30:00,36.0,36.25,36.0,36.19,312400.0,36.0,36.25,36.0,36.19,312400.0
2006-04-06 14:00:00,36.2,36.41,36.2,36.28,186600.0,36.2,36.41,36.2,36.28,186600.0
2006-04-06 14:30:00,36.27,36.29,36.18,36.22,136900.0,36.27,36.29,36.18,36.22,136900.0
2006-04-06 15:00:00,36.22,36.23,36.07,36.1,125200.0,36.22,36.23,36.07,36.1,125200.0
2006-04-06 15:30:00,36.1,36.17,36.05,36.08,297800.0,36.1,36.17,36.05,36.08,297800.0
2006-04-07 09:30:00,36.3,36.95,36.1,36.95,788000.0,36.3,36.95,36.1,36.95,788000.0
2006-04-07 10:00:00,36.95,37.21,36.65,36.77,699500.0,36.95,37.21,36.65,36.77,699500.0
2006-04-07 10:30:00,36.77,36.81,36.59,36.62,259700.0,36.77,36.81,36.59,36.62,259700.0
2006-04-07 11:00:00,36.63,36.89,36.62,36.67,226900.0,36.63,36.89,36.62,36.67,226900.0
2006-04-07 11:30:00,36.67,36.74,36.4,36.62,309100.0,36.67,36.74,36.4,36.62,309100.0
2006-04-07 12:00:00,36.63,36.8,36.55,36.77,164400.0,36.63,36.8,36.55,36.77,164400.0
2006-04-07 12:30:00,36.77,36.77,36.66,36.72,222200.0,36.77,36.77,36.66,36.72,222200.0
2006-04-07 13:00:00,36.73,37.0,36.68,36.89,296400.0,36.73,37.0,36.68,36.89,296400.0
2006-04-07 13:30:00,36.9,37.0,36.84,36.84,396300.0,36.9,37.0,36.84,36.84,396300.0
2006-04-07 14:00:00,36.84,37.07,36.75,36.98,426400.0,36.84,37.07,36.75,36.98,426400.0
2006-04-07 14:30:00,36.97,37.05,36.97,37.02,348700.0,36.97,37.05,36.97,37.02,348700.0
2006-04-07 15:00:00,37.02,37.17,36.88,36.9,702600.0,37.02,37.17,36.88,36.9,702600.0
2006-04-07 15:30:00,36.9,37.05,36.89,36.9,861300.0,36.9,37.05,36.89,36.9,861300.0
2006-04-10 09:30:00,36.89,37.43,36.77,37.2,618800.0,36.89,37.43,36.77,37.2,618800.0
2006-04-10 10:00:00,37.2,37.52,37.19,37.46,636000.0,37.2,37.52,37.19,37.46,636000.0
2006-04-10 10:30:00,37.45,37.61,37.43,37.45,420300.0,37.45,37.61,37.43,37.45,420300.0
2006-04-10 11:00:00,37.43,37.6,37.38,37.58,297300.0,37.43,37.6,37.38,37.58,297300.0
2006-04-10 11:30:00,37.58,37.64,37.53,37.63,337800.0,37.58,37.64,37.53,37.63,337800.0
2006-04-10 12:00:00,37.64,37.73,37.59,37.69,241400.0,37.64,37.73,37.59,37.69,241400.0
2006-04-10 12:30:00,37.68,37.75,37.48,37.53,339500.0,37.68,37.75,37.48,37.53,339500.0
2006-04-10 13:00:00,37.52,37.57,37.43,37.47,229400.0,37.52,37.57,37.43,37.47,229400.0
2006-04-10 13:30:00,37.46,37.48,37.34,37.34,302400.0,37.46,37.48,37.34,37.34,302400.0
2006-04-10 14:00:00,37.34,37.34,37.19,37.19,481300.0,37.34,37.34,37.19,37.19,481300.0
2006-04-10 14:30:00,37.19,37.31,37.14,37.15,396900.0,37.19,37.31,37.14,37.15,396900.0
2006-04-10 15:00:00,37.15,37.36,37.14,37.36,256800.0,37.15,37.36,37.14,37.36,256800.0
2006-04-10 15:30:00,37.35,37.52,37.31,37.46,679300.0,37.35,37.52,37.31,37.46,679300.0
2006-04-11 09:30:00,37.28,37.52,37.2,37.44,311700.0,37.28,37.52,37.2,37.44,311700.0
2006-04-11 10:00:00,37.43,37.65,37.3,37.42,384800.0,37.43,37.65,37.3,37.42,384800.0
2006-04-11 10:30:00,37.42,37.5,37.2,37.29,250900.0,37.42,37.5,37.2,37.29,250900.0
2006-04-11 11:00:00,37.29,37.5,37.25,37.46,209700.0,37.29,37.5,37.25,37.46,209700.0
2006-04-11 11:30:00,37.47,37.54,37.28,37.31,134900.0,37.47,37.54,37.28,37.31,134900.0
2006-04-11 12:00:00,37.31,37.46,37.24,37.43,215600.0,37.31,37.46,37.24,37.43,215600.0
2006-04-11 12:30:00,37.43,37.46,37.33,37.35,145800.0,37.43,37.46,37.33,37.35,145800.0
2006-04-11 13:00:00,37.35,37.43,37.33,37.33,91500.0,37.35,37.43,37.33,37.33,91500.0
2006-04-11 13:30:00,37.33,37.33,37.14,37.2,343900.0,37.33,37.33,37.14,37.2,343900.0
2006-04-11 14:00:00,37.2,37.34,37.16,37.32,250700.0,37.2,37.34,37.16,37.32,250700.0
2006-04-11 14:30:00,37.32,37.39,37.22,37.33,240600.0,37.32,37.39,37.22,37.33,240600.0
2006-04-11 15:00:00,37.34,37.37,37.0,37.16,420100.0,37.34,37.37,37.0,37.16,420100.0
2006-04-11 15:30:00,37.16,37.28,37.06,37.28,378900.0,37.16,37.28,37.06,37.28,378900.0
2006-04-12 09:30:00,36.98,37.35,36.93,37.05,336100.0,36.98,37.35,36.93,37.05,336100.0
2006-04-12 10:00:00,37.05,37.11,36.92,36.94,146800.0,37.05,37.11,36.92,36.94,146800.0
2006-04-12 10:30:00,36.92,36.99,36.8,36.97,235600.0,36.92,36.99,36.8,36.97,235600.0
2006-04-12 11:00:00,36.96,37.04,36.91,36.95,210700.0,36.96,37.04,36.91,36.95,210700.0
2006-04-12 11:30:00,36.95,36.97,36.8,36.86,234000.0,36.95,36.97,36.8,36.86,234000.0
2006-04-12 12:00:00,36.86,36.95,36.82,36.91,88700.0,36.86,36.95,36.82,36.91,88700.0
2006-04-12 12:30:00,36.92,36.99,36.91,36.97,102000.0,36.92,36.99,36.91,36.97,102000.0
2006-04-12 13:00:00,36.96,36.99,36.8,36.8,166300.0,36.96,36.99,36.8,36.8,166300.0
2006-04-12 13:30:00,36.8,36.9,36.8,36.85,227700.0,36.8,36.9,36.8,36.85,227700.0
2006-04-12 14:00:00,36.84,36.86,36.76,36.76,122800.0,36.84,36.86,36.76,36.76,122800.0
2006-04-12 14:30:00,36.77,36.95,36.75,36.91,190800.0,36.77,36.95,36.75,36.91,190800.0
2006-04-12 15:00:00,36.9,36.96,36.85,36.94,152500.0,36.9,36.96,36.85,36.94,152500.0
2006-04-12 15:30:00,36.94,37.01,36.94,36.98,352900.0,36.94,37.01,36.94,36.98,352900.0
2006-04-13 09:30:00,36.82,36.88,36.64,36.65,300100.0,36.82,36.88,36.64,36.65,300100.0
2006-04-13 10:00:00,36.66,36.79,36.66,36.79,155000.0,36.66,36.79,36.66,36.79,155000.0
2006-04-13 10:30:00,36.79,37.15,36.71,37.13,401500.0,36.79,37.15,36.71,37.13,401500.0
2006-04-13 11:00:00,37.11,37.12,36.76,36.84,283600.0,37.11,37.12,36.76,36.84,283600.0
2006-04-13 11:30:00,36.84,36.9,36.68,36.88,161100.0,36.84,36.9,36.68,36.88,161100.0
2006-04-13 12:00:00,36.89,37.05,36.89,36.99,196200.0,36.89,37.05,36.89,36.99,196200.0
2006-04-13 12:30:00,36.99,37.1,36.97,37.05,394600.0,36.99,37.1,36.97,37.05,394600.0
2006-04-13 13:00:00,37.04,37.07,36.99,37.0,148900.0,37.04,37.07,36.99,37.0,148900.0
2006-04-13 13:30:00,37.0,37.15,36.92,37.06,186500.0,37.0,37.15,36.92,37.06,186500.0
2006-04-13 14:00:00,37.06,37.06,36.91,36.97,123500.0,37.06,37.06,36.91,36.97,123500.0
2006-04-13 14:30:00,36.97,37.03,36.87,36.89,91000.0,36.97,37.03,36.87,36.89,91000.0
2006-04-13 15:00:00,36.9,36.95,36.83,36.85,184400.0,36.9,36.95,36.83,36.85,184400.0
2006-04-13 15:30:00,36.86,36.9,36.78,36.82,286500.0,36.86,36.9,36.78,36.82,286500.0
2006-04-17 09:30:00,36.58,37.0,36.51,36.98,361600.0,36.58,37.0,36.51,36.98,361600.0
2006-04-17 10:00:00,36.99,37.29,36.9,37.25,259400.0,36.99,37.29,36.9,37.25,259400.0
2006-04-17 10:30:00,37.25,37.37,37.01,37.35,630100.0,37.25,37.37,37.01,37.35,630100.0
2006-04-17 11:00:00,37.35,37.41,37.19,37.36,217800.0,37.35,37.41,37.19,37.36,217800.0
2006-04-17 11:30:00,37.36,37.43,37.35,37.41,173100.0,37.36,37.43,37.35,37.41,173100.0
2006-04-17 12:00:00,37.42,37.42,37.25,37.28,170300.0,37.42,37.42,37.25,37.28,170300.0
2006-04-17 12:30:00,37.29,37.33,37.23,37.25,249900.0,37.29,37.33,37.23,37.25,249900.0
2006-04-17 13:00:00,37.25,37.29,36.7,36.8,684800.0,37.25,37.29,36.7,36.8,684800.0
2006-04-17 13:30:00,36.8,36.96,36.61,36.73,307100.0,36.8,36.96,36.61,36.73,307100.0
2006-04-17 14:00:00,36.74,36.85,36.69,36.73,156800.0,36.74,36.85,36.69,36.73,156800.0
2006-04-17 14:30:00,36.74,36.98,36.73,36.84,171300.0,36.74,36.98,36.73,36.84,171300.0
2006-04-17 15:00:00,36.85,36.86,36.72,36.76,234200.0,36.85,36.86,36.72,36.76,234200.0
2006-04-17 15:30:00,36.76,37.13,36.76,36.89,643500.0,36.76,37.13,36.76,36.89,643500.0
2006-04-18 09:30:00,36.94,37.0,36.54,36.75,226400.0,36.94,37.0,36.54,36.75,226400.0
2006-04-18 10:00:00,36.77,36.83,36.5,36.53,177800.0,36.77,36.83,36.5,36.53,177800.0
2006-04-18 10:30:00,36.53,36.77,36.53,36.71,165200.0,36.53,36.77,36.53,36.71,165200.0
2006-04-18 11:00:00,36.7,36.91,36.68,36.87,159500.0,36.7,36.91,36.68,36.87,159500.0
2006-04-18 11:30:00,36.88,37.06,36.82,37.06,177600.0,36.88,37.06,36.82,37.06,177600.0
2006-04-18 12:00:00,37.07,37.4,37.03,37.25,213200.0,37.07,37.4,37.03,37.25,213200.0
2006-04-18 12:30:00,37.25,37.26,37.09,37.25,183200.0,37.25,37.26,37.09,37.25,183200.0
2006-04-18 13:00:00,37.26,37.42,37.15,37.39,378300.0,37.26,37.42,37.15,37.39,378300.0
2006-04-18 13:30:00,37.4,37.4,37.1,37.21,256600.0,37.4,37.4,37.1,37.21,256600.0
2006-04-18 14:00:00,37.21,37.57,37.1,37.21,322200.0,37.21,37.57,37.1,37.21,322200.0
2006-04-18 14:30:00,37.21,37.3,37.1,37.22,103400.0,37.21,37.3,37.1,37.22,103400.0
2006-04-18 15:00:00,37.2,37.4,37.12,37.3,309700.0,37.2,37.4,37.12,37.3,309700.0
2006-04-18 15:30:00,37.3,37.47,37.26,37.35,365500.0,37.3,37.47,37.26,37.35,365500.0
2006-04-19 09:30:00,37.29,37.65,37.21,37.53,283800.0,37.29,37.65,37.21,37.53,283800.0
2006-04-19 10:00:00,37.53,37.67,37.18,37.5,227600.0,37.53,37.67,37.18,37.5,227600.0
2006-04-19 10:30:00,37.49,37.54,37.41,37.44,174200.0,37.49,37.54,37.41,37.44,174200.0
2006-04-19 11:00:00,37.44,37.52,37.3,37.33,195700.0,37.44,37.52,37.3,37.33,195700.0
2006-04-19 11:30:00,37.33,37.45,37.24,37.39,178500.0,37.33,37.45,37.24,37.39,178500.0
2006-04-19 12:00:00,37.39,37.54,37.32,37.36,95400.0,37.39,37.54,37.32,37.36,95400.0
2006-04-19 12:30:00,37.37,37.47,37.29,37.34,111600.0,37.37,37.47,37.29,37.34,111600.0
2006-04-19 13:00:00,37.33,37.4,37.27,37.31,100500.0,37.33,37.4,37.27,37.31,100500.0
2006-04-19 13:30:00,37.31,37.41,37.26,37.38,88800.0,37.31,37.41,37.26,37.38,88800.0
2006-04-19 14:00:00,37.38,37.43,37.28,37.31,113700.0,37.38,37.43,37.28,37.31,113700.0
2006-04-19 14:30:00,37.31,37.39,37.27,37.35,188300.0,37.31,37.39,37.27,37.35,188300.0
2006-04-19 15:00:00,37.34,37.54,37.3,37.47,271800.0,37.34,37.54,37.3,37.47,271800.0
2006-04-19 15:30:00,37.46,37.58,37.41,37.57,290300.0,37.46,37.58,37.41,37.57,290300.0
2006-04-20 09:30:00,37.8,38.03,37.0,37.96,457300.0,37.8,38.03,37.0,37.96,457300.0
2006-04-20 10:00:00,37.96,38.2,37.92,38.15,310900.0,37.96,38.2,37.92,38.15,310900.0
2006-04-20 10:30:00,38.15,38.24,37.9,38.06,292900.0,38.15,38.24,37.9,38.06,292900.0
2006-04-20 11:00:00,38.07,38.19,37.84,37.91,131700.0,38.07,38.19,37.84,37.91,131700.0
2006-04-20 11:30:00,37.92,38.01,37.81,37.82,120100.0,37.92,38.01,37.81,37.82,120100.0
2006-04-20 12:00:00,37.82,37.92,37.65,37.69,180300.0,37.82,37.92,37.65,37.69,180300.0
2006-04-20 12:30:00,37.7,37.85,37.69,37.84,70100.0,37.7,37.85,37.69,37.84,70100.0
2006-04-20 13:00:00,37.85,37.9,37.77,37.8,106800.0,37.85,37.9,37.77,37.8,106800.0
2006-04-20 13:30:00,37.8,37.82,37.74,37.81,78400.0,37.8,37.82,37.74,37.81,78400.0
2006-04-20 14:00:00,37.81,37.87,37.77,37.81,108900.0,37.81,37.87,37.77,37.81,108900.0
2006-04-20 14:30:00,37.82,37.87,37.71,37.8,131700.0,37.82,37.87,37.71,37.8,131700.0
2006-04-20 15:00:00,37.81,37.88,37.76,37.77,149800.0,37.81,37.88,37.76,37.77,149800.0
2006-04-20 15:30:00,37.78,37.82,37.58,37.74,363200.0,37.78,37.82,37.58,37.74,363200.0
2006-04-21 09:30:00,37.89,38.0,37.6,37.67,907100.0,37.89,38.0,37.6,37.67,907100.0
2006-04-21 10:00:00,37.66,38.1,37.66,37.9,256300.0,37.66,38.1,37.66,37.9,256300.0
2006-04-21 10:30:00,37.9,38.11,37.82,38.1,240800.0,37.9,38.11,37.82,38.1,240800.0
2006-04-21 11:00:00,38.11,38.2,37.91,37.98,197200.0,38.11,38.2,37.91,37.98,197200.0
2006-04-21 11:30:00,37.98,38.07,37.91,37.91,175900.0,37.98,38.07,37.91,37.91,175900.0
2006-04-21 12:00:00,37.92,38.0,37.81,37.99,122800.0,37.92,38.0,37.81,37.99,122800.0
2006-04-21 12:30:00,37.99,38.03,37.89,37.95,102100.0,37.99,38.03,37.89,37.95,102100.0
2006-04-21 13:00:00,37.95,37.95,37.86,37.89,104200.0,37.95,37.95,37.86,37.89,104200.0
2006-04-21 13:30:00,37.9,37.98,37.86,37.87,150600.0,37.9,37.98,37.86,37.87,150600.0
2006-04-21 14:00:00,37.87,37.91,37.43,37.54,294000.0,37.87,37.91,37.43,37.54,294000.0
2006-04-21 14:30:00,37.55,37.62,37.39,37.43,337500.0,37.55,37.62,37.39,37.43,337500.0
2006-04-21 15:00:00,37.43,37.45,37.25,37.44,268800.0,37.43,37.45,37.25,37.44,268800.0
2006-04-21 15:30:00,37.44,37.56,37.43,37.45,424300.0,37.44,37.56,37.43,37.45,424300.0
2006-04-24 09:30:00,37.43,37.52,37.09,37.1,301200.0,37.43,37.52,37.09,37.1,301200.0
2006-04-24 10:00:00,37.11,37.15,36.92,36.96,189200.0,37.11,37.15,36.92,36.96,189200.0
2006-04-24 10:30:00,36.95,37.01,36.91,36.98,163900.0,36.95,37.01,36.91,36.98,163900.0
2006-04-24 11:00:00,36.98,37.05,36.96,36.99,131600.0,36.98,37.05,36.96,36.99,131600.0
2006-04-24 11:30:00,36.99,37.07,36.96,37.0,142500.0,36.99,37.07,36.96,37.0,142500.0
2006-04-24 12:00:00,36.99,37.04,36.9,37.0,119000.0,36.99,37.04,36.9,37.0,119000.0
2006-04-24 12:30:00,37.0,37.24,36.98,37.14,128100.0,37.0,37.24,36.98,37.14,128100.0
2006-04-24 13:00:00,37.14,37.15,36.96,37.04,100800.0,37.14,37.15,36.96,37.04,100800.0
2006-04-24 13:30:00,37.04,37.16,37.0,37.12,88200.0,37.04,37.16,37.0,37.12,88200.0
2006-04-24 14:00:00,37.13,37.25,37.09,37.15,103500.0,37.13,37.25,37.09,37.15,103500.0
2006-04-24 14:30:00,37.16,37.18,37.03,37.09,91600.0,37.16,37.18,37.03,37.09,91600.0
2006-04-24 15:00:00,37.09,37.18,37.08,37.16,137900.0,37.09,37.18,37.08,37.16,137900.0
2006-04-24 15:30:00,37.15,37.3,37.15,37.2,427200.0,37.15,37.3,37.15,37.2,427200.0
2006-04-25 09:30:00,37.56,37.75,37.49,37.74,413100.0,37.56,37.75,37.49,37.74,413100.0
2006-04-25 10:00:00,37.73,37.79,37.43,37.45,394900.0,37.73,37.79,37.43,37.45,394900.0
2006-04-25 10:30:00,37.45,37.92,37.42,37.75,359800.0,37.45,37.92,37.42,37.75,359800.0
2006-04-25 11:00:00,37.75,37.8,37.66,37.67,238000.0,37.75,37.8,37.66,37.67,238000.0
2006-04-25 11:30:00,37.67,37.77,37.44,37.57,252900.0,37.67,37.77,37.44,37.57,252900.0
2006-04-25 12:00:00,37.56,37.66,37.46,37.66,244200.0,37.56,37.66,37.46,37.66,244200.0
2006-04-25 12:30:00,37.65,37.66,37.5,37.52,91900.0,37.65,37.66,37.5,37.52,91900.0
2006-04-25 13:00:00,37.51,37.65,37.48,37.57,140900.0,37.51,37.65,37.48,37.57,140900.0
2006-04-25 13:30:00,37.57,37.72,37.52,37.66,103100.0,37.57,37.72,37.52,37.66,103100.0
2006-04-25 14:00:00,37.65,37.82,37.65,37.77,239400.0,37.65,37.82,37.65,37.77,239400.0
2006-04-25 14:30:00,37.77,37.88,37.64,37.65,337400.0,37.77,37.88,37.64,37.65,337400.0
2006-04-25 15:00:00,37.65,37.76,37.61,37.63,221100.0,37.65,37.76,37.61,37.63,221100.0
2006-04-25 15:30:00,37.63,37.69,37.62,37.65,525500.0,37.63,37.69,37.62,37.65,525500.0
2006-04-26 09:30:00,37.81,38.0,37.65,37.92,374500.0,37.81,38.0,37.65,37.92,374500.0
2006-04-26 10:00:00,37.92,38.0,37.65,37.91,174700.0,37.92,38.0,37.65,37.91,174700.0
2006-04-26 10:30:00,37.91,37.97,37.84,37.91,170100.0,37.91,37.97,37.84,37.91,170100.0
2006-04-26 11:00:00,37.91,37.96,37.86,37.94,150800.0,37.91,37.96,37.86,37.94,150800.0
2006-04-26 11:30:00,37.95,38.14,37.93,38.12,255400.0,37.95,38.14,37.93,38.12,255400.0
2006-04-26 12:00:00,38.12,38.25,38.06,38.25,286300.0,38.12,38.25,38.06,38.25,286300.0
2006-04-26 12:30:00,38.24,38.28,38.17,38.23,151400.0,38.24,38.28,38.17,38.23,151400.0
2006-04-26 13:00:00,38.24,38.36,38.2,38.28,169600.0,38.24,38.36,38.2,38.28,169600.0
2006-04-26 13:30:00,38.29,38.36,38.26,38.35,212900.0,38.29,38.36,38.26,38.35,212900.0
2006-04-26 14:00:00,38.35,38.37,38.14,38.17,169900.0,38.35,38.37,38.14,38.17,169900.0
2006-04-26 14:30:00,38.17,38.3,38.1,38.19,163100.0,38.17,38.3,38.1,38.19,163100.0
2006-04-26 15:00:00,38.19,38.24,37.98,38.1,200700.0,38.19,38.24,37.98,38.1,200700.0
2006-04-26 15:30:00,38.09,38.32,38.03,38.15,310200.0,38.09,38.32,38.03,38.15,310200.0
2006-04-27 09:30:00,37.82,38.48,37.7,38.44,493700.0,37.82,38.48,37.7,38.44,493700.0
2006-04-27 10:00:00,38.46,38.56,37.96,38.53,786100.0,38.46,38.56,37.96,38.53,786100.0
2006-04-27 10:30:00,38.54,38.71,38.38,38.64,461100.0,38.54,38.71,38.38,38.64,461100.0
2006-04-27 11:00:00,38.65,39.13,38.59,39.06,451400.0,38.65,39.13,38.59,39.06,451400.0
2006-04-27 11:30:00,39.06,39.23,38.86,39.18,338600.0,39.06,39.23,38.86,39.18,338600.0
2006-04-27 12:00:00,39.19,39.5,39.19,39.48,558800.0,39.19,39.5,39.19,39.48,558800.0
2006-04-27 12:30:00,39.49,39.51,39.22,39.32,559100.0,39.49,39.51,39.22,39.32,559100.0
2006-04-27 13:00:00,39.32,39.35,39.21,39.29,364800.0,39.32,39.35,39.21,39.29,364800.0
2006-04-27 13:30:00,39.29,39.34,39.14,39.28,323700.0,39.29,39.34,39.14,39.28,323700.0
2006-04-27 14:00:00,39.28,39.34,39.21,39.32,310300.0,39.28,39.34,39.21,39.32,310300.0
2006-04-27 14:30:00,39.33,39.69,39.24,39.58,455800.0,39.33,39.69,39.24,39.58,455800.0
2006-04-27 15:00:00,39.58,39.87,39.51,39.54,972800.0,39.58,39.87,39.51,39.54,972800.0
2006-04-27 15:30:00,39.54,39.62,39.38,39.45,1138000.0,39.54,39.62,39.38,39.45,1138000.0
2006-04-28 09:30:00,39.59,39.66,39.2,39.49,758900.0,39.59,39.66,39.2,39.49,758900.0
2006-04-28 10:00:00,39.48,39.64,39.35,39.46,470300.0,39.48,39.64,39.35,39.46,470300.0
2006-04-28 10:30:00,39.44,39.78,39.42,39.49,342200.0,39.44,39.78,39.42,39.49,342200.0
2006-04-28 11:00:00,39.48,39.64,39.48,39.59,336100.0,39.48,39.64,39.48,39.59,336100.0
2006-04-28 11:30:00,39.59,39.66,39.59,39.59,489200.0,39.59,39.66,39.59,39.59,489200.0
2006-04-28 12:00:00,39.59,39.63,39.55,39.62,401000.0,39.59,39.63,39.55,39.62,401000.0
2006-04-28 12:30:00,39.62,39.63,39.56,39.6,407000.0,39.62,39.63,39.56,39.6,407000.0
2006-04-28 13:00:00,39.6,39.65,39.5,39.51,491300.0,39.6,39.65,39.5,39.51,491300.0
2006-04-28 13:30:00,39.51,39.59,39.4,39.57,421000.0,39.51,39.59,39.4,39.57,421000.0
2006-04-28 14:00:00,39.57,39.69,39.55,39.66,386700.0,39.57,39.69,39.55,39.66,386700.0
2006-04-28 14:30:00,39.66,39.72,39.56,39.58,276200.0,39.66,39.72,39.56,39.58,276200.0
2006-04-28 15:00:00,39.58,39.62,39.3,39.3,271700.0,39.58,39.62,39.3,39.3,271700.0
2006-04-28 15:30:00,39.3,39.42,39.22,39.22,1445800.0,39.3,39.42,39.22,39.22,1445800.0
2006-05-01 09:30:00,39.15,39.21,38.65,38.7,864300.0,39.15,39.21,38.65,38.7,864300.0
2006-05-01 10:00:00,38.7,38.75,38.32,38.34,492500.0,38.7,38.75,38.32,38.34,492500.0
2006-05-01 10:30:00,38.34,38.53,38.18,38.47,338000.0,38.34,38.53,38.18,38.47,338000.0
2006-05-01 11:00:00,38.48,38.56,38.3,38.36,324400.0,38.48,38.56,38.3,38.36,324400.0
2006-05-01 11:30:00,38.37,38.41,38.18,38.22,242900.0,38.37,38.41,38.18,38.22,242900.0
2006-05-01 12:00:00,38.23,38.38,38.17,38.24,203400.0,38.23,38.38,38.17,38.24,203400.0
2006-05-01 12:30:00,38.25,38.26,38.17,38.25,143300.0,38.25,38.26,38.17,38.25,143300.0
2006-05-01 13:00:00,38.24,38.31,38.21,38.3,264500.0,38.24,38.31,38.21,38.3,264500.0
2006-05-01 13:30:00,38.3,38.33,38.11,38.19,232600.0,38.3,38.33,38.11,38.19,232600.0
2006-05-01 14:00:00,38.2,38.21,38.07,38.18,211800.0,38.2,38.21,38.07,38.18,211800.0
2006-05-01 14:30:00,38.19,38.34,38.19,38.3,293200.0,38.19,38.34,38.19,38.3,293200.0
2006-05-01 15:00:00,38.3,38.61,38.24,38.38,1014800.0,38.3,38.61,38.24,38.38,1014800.0
2006-05-01 15:30:00,38.39,38.39,37.71,38.17,761700.0,38.39,38.39,37.71,38.17,761700.0
2006-05-02 09:30:00,38.35,38.93,38.31,38.93,623800.0,38.35,38.93,38.31,38.93,623800.0
2006-05-02 10:00:00,38.92,39.05,38.73,38.98,489700.0,38.92,39.05,38.73,38.98,489700.0
2006-05-02 10:30:00,38.98,39.04,38.67,38.76,359300.0,38.98,39.04,38.67,38.76,359300.0
2006-05-02 11:00:00,38.76,38.8,38.62,38.75,496900.0,38.76,38.8,38.62,38.75,496900.0
2006-05-02 11:30:00,38.75,38.83,38.37,38.51,414700.0,38.75,38.83,38.37,38.51,414700.0
2006-05-02 12:00:00,38.51,38.57,38.42,38.46,290400.0,38.51,38.57,38.42,38.46,290400.0
2006-05-02 12:30:00,38.45,38.62,38.44,38.52,379300.0,38.45,38.62,38.44,38.52,379300.0
2006-05-02 13:00:00,38.52,38.7,38.5,38.61,130300.0,38.52,38.7,38.5,38.61,130300.0
2006-05-02 13:30:00,38.62,38.69,38.5,38.58,193600.0,38.62,38.69,38.5,38.58,193600.0
2006-05-02 14:00:00,38.59,38.61,38.51,38.51,164600.0,38.59,38.61,38.51,38.51,164600.0
2006-05-02 14:30:00,38.52,38.52,38.25,38.43,286300.0,38.52,38.52,38.25,38.43,286300.0
2006-05-02 15:00:00,38.42,38.47,38.37,38.42,198200.0,38.42,38.47,38.37,38.42,198200.0
2006-05-02 15:30:00,38.42,38.52,38.34,38.34,315100.0,38.42,38.52,38.34,38.34,315100.0
2006-05-03 09:30:00,35.97,36.09,35.43,35.92,6035700.0,35.97,36.09,35.43,35.92,6035700.0
2006-05-03 10:00:00,35.93,35.93,35.25,35.54,2328100.0,35.93,35.93,35.25,35.54,2328100.0
2006-05-03 10:30:00,35.54,35.55,35.18,35.22,1406400.0,35.54,35.55,35.18,35.22,1406400.0
2006-05-03 11:00:00,35.22,35.3,34.93,35.0,1696200.0,35.22,35.3,34.93,35.0,1696200.0
2006-05-03 11:30:00,34.99,35.24,34.91,35.1,1365200.0,34.99,35.24,34.91,35.1,1365200.0
2006-05-03 12:00:00,35.1,35.12,34.94,35.04,881400.0,35.1,35.12,34.94,35.04,881400.0
2006-05-03 12:30:00,35.03,35.04,34.92,34.95,1639000.0,35.03,35.04,34.92,34.95,1639000.0
2006-05-03 13:00:00,34.96,34.98,34.64,34.69,1108000.0,34.96,34.98,34.64,34.69,1108000.0
2006-05-03 13:30:00,34.69,34.75,34.5,34.5,1622500.0,34.69,34.75,34.5,34.5,1622500.0
2006-05-03 14:00:00,34.5,34.57,34.31,34.43,1153500.0,34.5,34.57,34.31,34.43,1153500.0
2006-05-03 14:30:00,34.44,35.1,34.43,34.95,1463200.0,34.44,35.1,34.43,34.95,1463200.0
2006-05-03 15:00:00,34.95,35.09,34.88,35.0,1554400.0,34.95,35.09,34.88,35.0,1554400.0
2006-05-03 15:30:00,34.99,35.12,34.99,35.03,2576400.0,34.99,35.12,34.99,35.03,2576400.0
2006-05-04 09:30:00,35.0,35.11,32.85,33.97,2528700.0,35.0,35.11,32.85,33.97,2528700.0
2006-05-04 10:00:00,33.98,34.23,33.97,34.14,825900.0,33.98,34.23,33.97,34.14,825900.0
2006-05-04 10:30:00,34.15,34.21,33.95,34.01,541700.0,34.15,34.21,33.95,34.01,541700.0
2006-05-04 11:00:00,34.01,34.2,34.0,34.08,495200.0,34.01,34.2,34.0,34.08,495200.0
2006-05-04 11:30:00,34.08,34.25,34.08,34.22,646400.0,34.08,34.25,34.08,34.22,646400.0
2006-05-04 12:00:00,34.22,34.24,34.0,34.02,495200.0,34.22,34.24,34.0,34.02,495200.0
2006-05-04 12:30:00,34.02,34.13,34.0,34.06,619500.0,34.02,34.13,34.0,34.06,619500.0
2006-05-04 13:00:00,34.05,34.07,34.01,34.04,441900.0,34.05,34.07,34.01,34.04,441900.0
2006-05-04 13:30:00,34.03,34.06,33.97,34.02,432300.0,34.03,34.06,33.97,34.02,432300.0
2006-05-04 14:00:00,34.02,34.04,33.93,34.0,451900.0,34.02,34.04,33.93,34.0,451900.0
2006-05-04 14:30:00,34.0,34.0,33.85,33.97,955700.0,34.0,34.0,33.85,33.97,955700.0
2006-05-04 15:00:00,33.96,34.01,33.94,33.98,765200.0,33.96,34.01,33.94,33.98,765200.0
2006-05-04 15:30:00,33.98,34.34,33.95,34.32,2021800.0,33.98,34.34,33.95,34.32,2021800.0
2006-05-05 09:30:00,34.69,34.72,34.16,34.34,628400.0,34.69,34.72,34.16,34.34,628400.0
2006-05-05 10:00:00,34.33,34.39,34.2,34.23,572300.0,34.33,34.39,34.2,34.23,572300.0
2006-05-05 10:30:00,34.23,34.35,34.22,34.35,350500.0,34.23,34.35,34.22,34.35,350500.0
2006-05-05 11:00:00,34.35,34.45,34.3,34.4,402800.0,34.35,34.45,34.3,34.4,402800.0
2006-05-05 11:30:00,34.41,34.5,34.38,34.46,255100.0,34.41,34.5,34.38,34.46,255100.0
2006-05-05 12:00:00,34.46,34.47,34.36,34.41,257900.0,34.46,34.47,34.36,34.41,257900.0
2006-05-05 12:30:00,34.41,34.49,34.31,34.48,240400.0,34.41,34.49,34.31,34.48,240400.0
2006-05-05 13:00:00,34.48,34.49,34.35,34.4,224900.0,34.48,34.49,34.35,34.4,224900.0
2006-05-05 13:30:00,34.41,34.42,34.39,34.41,162400.0,34.41,34.42,34.39,34.41,162400.0
2006-05-05 14:00:00,34.4,34.47,34.38,34.47,259200.0,34.4,34.47,34.38,34.47,259200.0
2006-05-05 14:30:00,34.46,34.48,34.42,34.42,387500.0,34.46,34.48,34.42,34.42,387500.0
2006-05-05 15:00:00,34.42,34.46,34.34,34.35,454200.0,34.42,34.46,34.34,34.35,454200.0
2006-05-05 15:30:00,34.35,34.35,34.11,34.17,986700.0,34.35,34.35,34.11,34.17,986700.0
2006-05-08 09:30:00,34.18,34.4,33.98,34.12,423600.0,34.18,34.4,33.98,34.12,423600.0
2006-05-08 10:00:00,34.11,34.14,33.95,34.05,247100.0,34.11,34.14,33.95,34.05,247100.0
2006-05-08 10:30:00,34.05,34.09,33.95,33.99,231100.0,34.05,34.09,33.95,33.99,231100.0
2006-05-08 11:00:00,33.99,34.18,33.98,34.0,174900.0,33.99,34.18,33.98,34.0,174900.0
2006-05-08 11:30:00,33.99,34.07,33.98,34.04,186300.0,33.99,34.07,33.98,34.04,186300.0
2006-05-08 12:00:00,34.05,34.06,34.0,34.01,208000.0,34.05,34.06,34.0,34.01,208000.0
2006-05-08 12:30:00,34.01,34.14,34.01,34.05,203400.0,34.01,34.14,34.01,34.05,203400.0
2006-05-08 13:00:00,34.05,34.05,34.0,34.03,156800.0,34.05,34.05,34.0,34.03,156800.0
2006-05-08 13:30:00,34.04,34.05,33.92,33.93,349400.0,34.04,34.05,33.92,33.93,349400.0
2006-05-08 14:00:00,33.93,34.0,33.91,33.91,354800.0,33.93,34.0,33.91,33.91,354800.0
2006-05-08 14:30:00,33.91,33.95,33.79,33.8,369600.0,33.91,33.95,33.79,33.8,369600.0
2006-05-08 15:00:00,33.8,33.88,33.62,33.71,564900.0,33.8,33.88,33.62,33.71,564900.0
2006-05-08 15:30:00,33.71,33.78,33.62,33.68,996100.0,33.71,33.78,33.62,33.68,996100.0
2006-05-09 09:30:00,33.75,33.99,33.34,33.4,616900.0,33.75,33.99,33.34,33.4,616900.0
2006-05-09 10:00:00,33.4,33.86,33.38,33.7,375800.0,33.4,33.86,33.38,33.7,375800.0
2006-05-09 10:30:00,33.69,33.73,33.54,33.66,226500.0,33.69,33.73,33.54,33.66,226500.0
2006-05-09 11:00:00,33.67,33.76,33.58,33.61,377800.0,33.67,33.76,33.58,33.61,377800.0
2006-05-09 11:30:00,33.61,33.62,33.48,33.48,287000.0,33.61,33.62,33.48,33.48,287000.0
2006-05-09 12:00:00,33.48,33.5,33.39,33.4,259300.0,33.48,33.5,33.39,33.4,259300.0
2006-05-09 12:30:00,33.39,33.4,33.19,33.19,424600.0,33.39,33.4,33.19,33.19,424600.0
2006-05-09 13:00:00,33.19,33.3,33.19,33.26,274000.0,33.19,33.3,33.19,33.26,274000.0
2006-05-09 13:30:00,33.27,33.3,33.26,33.3,201800.0,33.27,33.3,33.26,33.3,201800.0
2006-05-09 14:00:00,33.29,33.38,33.19,33.25,450900.0,33.29,33.38,33.19,33.25,450900.0
2006-05-09 14:30:00,33.24,33.35,33.19,33.35,425500.0,33.24,33.35,33.19,33.35,425500.0
2006-05-09 15:00:00,33.36,33.4,33.18,33.19,466400.0,33.36,33.4,33.18,33.19,466400.0
2006-05-09 15:30:00,33.19,33.34,33.17,33.2,712000.0,33.19,33.34,33.17,33.2,712000.0
2006-05-10 09:30:00,33.16,33.67,33.1,33.31,496800.0,33.16,33.67,33.1,33.31,496800.0
2006-05-10 10:00:00,33.31,33.35,33.24,33.33,340300.0,33.31,33.35,33.24,33.33,340300.0
2006-05-10 10:30:00,33.33,33.42,33.31,33.37,379300.0,33.33,33.42,33.31,33.37,379300.0
2006-05-10 11:00:00,33.38,33.64,33.3,33.54,406700.0,33.38,33.64,33.3,33.54,406700.0
2006-05-10 11:30:00,33.54,33.54,33.33,33.51,269500.0,33.54,33.54,33.33,33.51,269500.0
2006-05-10 12:00:00,33.51,33.6,33.45,33.54,210400.0,33.51,33.6,33.45,33.54,210400.0
2006-05-10 12:30:00,33.53,33.59,33.5,33.56,157400.0,33.53,33.59,33.5,33.56,157400.0
2006-05-10 13:00:00,33.55,33.73,33.55,33.59,223100.0,33.55,33.73,33.55,33.59,223100.0
2006-05-10 13:30:00,33.58,33.61,33.37,33.5,190800.0,33.58,33.61,33.37,33.5,190800.0
2006-05-10 14:00:00,33.5,33.87,33.33,33.57,687300.0,33.5,33.87,33.33,33.57,687300.0
2006-05-10 14:30:00,33.57,33.61,33.4,33.51,508400.0,33.57,33.61,33.4,33.51,508400.0
2006-05-10 15:00:00,33.51,33.61,33.44,33.5,298100.0,33.51,33.61,33.44,33.5,298100.0
2006-05-10 15:30:00,33.5,33.5,33.35,33.38,873000.0,33.5,33.5,33.35,33.38,873000.0
2006-05-11 09:30:00,33.3,33.52,33.16,33.27,537800.0,33.3,33.52,33.16,33.27,537800.0
2006-05-11 10:00:00,33.27,33.35,32.92,32.96,736600.0,33.27,33.35,32.92,32.96,736600.0
2006-05-11 10:30:00,32.95,33.0,32.62,32.75,781600.0,32.95,33.0,32.62,32.75,781600.0
2006-05-11 11:00:00,32.75,32.95,32.74,32.82,296800.0,32.75,32.95,32.74,32.82,296800.0
2006-05-11 11:30:00,32.82,33.05,32.81,33.01,296300.0,32.82,33.05,32.81,33.01,296300.0
2006-05-11 12:00:00,33.0,33.05,32.9,32.91,182600.0,33.0,33.05,32.9,32.91,182600.0
2006-05-11 12:30:00,32.91,33.01,32.88,32.95,166200.0,32.91,33.01,32.88,32.95,166200.0
2006-05-11 13:00:00,32.95,32.96,32.87,32.91,325100.0,32.95,32.96,32.87,32.91,325100.0
2006-05-11 13:30:00,32.9,32.98,32.85,32.91,337400.0,32.9,32.98,32.85,32.91,337400.0
2006-05-11 14:00:00,32.9,32.93,32.78,32.91,272400.0,32.9,32.93,32.78,32.91,272400.0
2006-05-11 14:30:00,32.9,32.91,32.56,32.6,246900.0,32.9,32.91,32.56,32.6,246900.0
2006-05-11 15:00:00,32.59,32.72,32.4,32.62,482000.0,32.59,32.72,32.4,32.62,482000.0
2006-05-11 15:30:00,32.62,32.7,32.4,32.62,540700.0,32.62,32.7,32.4,32.62,540700.0
2006-05-12 09:30:00,32.26,32.37,31.58,32.23,772100.0,32.26,32.37,31.58,32.23,772100.0
2006-05-12 10:00:00,32.23,32.3,32.0,32.21,306700.0,32.23,32.3,32.0,32.21,306700.0
2006-05-12 10:30:00,32.21,32.26,32.05,32.19,223100.0,32.21,32.26,32.05,32.19,223100.0
2006-05-12 11:00:00,32.19,32.34,32.19,32.23,214900.0,32.19,32.34,32.19,32.23,214900.0
2006-05-12 11:30:00,32.23,32.28,32.02,32.26,123200.0,32.23,32.28,32.02,32.26,123200.0
2006-05-12 12:00:00,32.25,32.59,32.25,32.42,165900.0,32.25,32.59,32.25,32.42,165900.0
2006-05-12 12:30:00,32.42,32.42,32.01,32.08,197900.0,32.42,32.42,32.01,32.08,197900.0
2006-05-12 13:00:00,32.08,32.09,32.0,32.08,120300.0,32.08,32.09,32.0,32.08,120300.0
2006-05-12 13:30:00,32.07,32.26,32.07,32.21,139800.0,32.07,32.26,32.07,32.21,139800.0
2006-05-12 14:00:00,32.21,32.41,32.14,32.2,253700.0,32.21,32.41,32.14,32.2,253700.0
2006-05-12 14:30:00,32.18,32.18,31.97,32.03,217900.0,32.18,32.18,31.97,32.03,217900.0
2006-05-12 15:00:00,32.03,32.1,31.99,32.06,278900.0,32.03,32.1,31.99,32.06,278900.0
2006-05-12 15:30:00,32.05,32.06,31.88,31.91,492600.0,32.05,32.06,31.88,31.91,492600.0
2006-05-15 09:30:00,31.88,31.97,31.73,31.84,359400.0,31.88,31.97,31.73,31.84,359400.0
2006-05-15 10:00:00,31.84,31.92,31.7,31.9,341600.0,31.84,31.92,31.7,31.9,341600.0
2006-05-15 10:30:00,31.9,32.1,31.81,32.06,402200.0,31.9,32.1,31.81,32.06,402200.0
2006-05-15 11:00:00,32.06,32.18,32.03,32.16,223100.0,32.06,32.18,32.03,32.16,223100.0
2006-05-15 11:30:00,32.17,32.26,32.07,32.24,205800.0,32.17,32.26,32.07,32.24,205800.0
2006-05-15 12:00:00,32.24,32.39,32.21,32.35,312200.0,32.24,32.39,32.21,32.35,312200.0
2006-05-15 12:30:00,32.35,32.39,32.09,32.15,206700.0,32.35,32.39,32.09,32.15,206700.0
2006-05-15 13:00:00,32.16,32.18,32.06,32.08,250400.0,32.16,32.18,32.06,32.08,250400.0
2006-05-15 13:30:00,32.08,32.15,31.98,32.0,293300.0,32.08,32.15,31.98,32.0,293300.0
2006-05-15 14:00:00,32.01,32.22,31.98,32.2,186900.0,32.01,32.22,31.98,32.2,186900.0
2006-05-15 14:30:00,32.2,32.28,32.03,32.05,220200.0,32.2,32.28,32.03,32.05,220200.0
2006-05-15 15:00:00,32.05,32.21,32.03,32.14,362000.0,32.05,32.21,32.03,32.14,362000.0
2006-05-15 15:30:00,32.15,32.25,32.06,32.19,515200.0,32.15,32.25,32.06,32.19,515200.0
2006-05-16 09:30:00,32.7,32.93,32.52,32.77,852600.0,32.7,32.93,32.52,32.77,852600.0
2006-05-16 10:00:00,32.77,32.82,32.56,32.68,706000.0,32.77,32.82,32.56,32.68,706000.0
2006-05-16 10:30:00,32.69,32.75,32.57,32.65,404200.0,32.69,32.75,32.57,32.65,404200.0
2006-05-16 11:00:00,32.65,32.65,32.47,32.56,285300.0,32.65,32.65,32.47,32.56,285300.0
2006-05-16 11:30:00,32.56,32.61,32.41,32.53,381400.0,32.56,32.61,32.41,32.53,381400.0
2006-05-16 12:00:00,32.53,32.53,32.45,32.47,239400.0,32.53,32.53,32.45,32.47,239400.0
2006-05-16 12:30:00,32.47,32.57,32.4,32.41,302700.0,32.47,32.57,32.4,32.41,302700.0
2006-05-16 13:00:00,32.41,32.8,32.4,32.68,298800.0,32.41,32.8,32.4,32.68,298800.0
2006-05-16 13:30:00,32.68,32.72,32.58,32.64,165000.0,32.68,32.72,32.58,32.64,165000.0
2006-05-16 14:00:00,32.65,32.71,32.5,32.52,295700.0,32.65,32.71,32.5,32.52,295700.0
2006-05-16 14:30:00,32.53,32.59,32.5,32.54,238700.0,32.53,32.59,32.5,32.54,238700.0
2006-05-16 15:00:00,32.54,32.55,32.31,32.32,388900.0,32.54,32.55,32.31,32.32,388900.0
2006-05-16 15:30:00,32.32,32.38,32.22,32.27,720000.0,32.32,32.38,32.22,32.27,720000.0
2006-05-17 09:30:00,31.95,32.2,31.75,31.84,932800.0,31.95,32.2,31.75,31.84,932800.0
2006-05-17 10:00:00,31.86,32.0,31.69,31.81,924100.0,31.86,32.0,31.69,31.81,924100.0
2006-05-17 10:30:00,31.82,31.95,31.76,31.81,482800.0,31.82,31.95,31.76,31.81,482800.0
2006-05-17 11:00:00,31.8,31.84,31.57,31.6,608800.0,31.8,31.84,31.57,31.6,608800.0
2006-05-17 11:30:00,31.6,31.95,31.57,31.61,562700.0,31.6,31.95,31.57,31.61,562700.0
2006-05-17 12:00:00,31.6,31.81,31.6,31.76,261700.0,31.6,31.81,31.6,31.76,261700.0
2006-05-17 12:30:00,31.76,31.78,31.6,31.67,311500.0,31.76,31.78,31.6,31.67,311500.0
2006-05-17 13:00:00,31.68,31.8,31.56,31.56,225400.0,31.68,31.8,31.56,31.56,225400.0
2006-05-17 13:30:00,31.56,31.6,31.5,31.57,430600.0,31.56,31.6,31.5,31.57,430600.0
2006-05-17 14:00:00,31.56,31.6,31.53,31.54,380900.0,31.56,31.6,31.53,31.54,380900.0
2006-05-17 14:30:00,31.54,31.58,31.31,31.37,973300.0,31.54,31.58,31.31,31.37,973300.0
2006-05-17 15:00:00,31.34,31.4,31.29,31.37,914500.0,31.34,31.4,31.29,31.37,914500.0
2006-05-17 15:30:00,31.38,31.41,31.16,31.18,1060300.0,31.38,31.41,31.16,31.18,1060300.0
2006-05-18 09:30:00,31.35,31.43,30.16,30.37,1242600.0,31.35,31.43,30.16,30.37,1242600.0
2006-05-18 10:00:00,30.37,30.66,30.35,30.64,805300.0,30.37,30.66,30.35,30.64,805300.0
2006-05-18 10:30:00,30.65,30.66,30.22,30.39,1191800.0,30.65,30.66,30.22,30.39,1191800.0
2006-05-18 11:00:00,30.39,30.61,30.34,30.59,648000.0,30.39,30.61,30.34,30.59,648000.0
2006-05-18 11:30:00,30.59,30.81,30.55,30.75,1476200.0,30.59,30.81,30.55,30.75,1476200.0
2006-05-18 12:00:00,30.74,30.91,30.53,30.56,904800.0,30.74,30.91,30.53,30.56,904800.0
2006-05-18 12:30:00,30.56,30.8,30.56,30.65,425600.0,30.56,30.8,30.56,30.65,425600.0
2006-05-18 13:00:00,30.65,30.69,30.58,30.67,198400.0,30.65,30.69,30.58,30.67,198400.0
2006-05-18 13:30:00,30.67,30.76,30.58,30.63,438300.0,30.67,30.76,30.58,30.63,438300.0
2006-05-18 14:00:00,30.63,30.65,30.5,30.56,387800.0,30.63,30.65,30.5,30.56,387800.0
2006-05-18 14:30:00,30.55,30.56,30.1,30.24,1202700.0,30.55,30.56,30.1,30.24,1202700.0
2006-05-18 15:00:00,30.24,30.32,29.95,30.15,879400.0,30.24,30.32,29.95,30.15,879400.0
2006-05-18 15:30:00,30.14,30.29,30.11,30.14,985400.0,30.14,30.29,30.11,30.14,985400.0
2006-05-19 09:30:00,30.33,30.89,29.96,30.84,2988400.0,30.33,30.89,29.96,30.84,2988400.0
2006-05-19 10:00:00,30.84,30.84,30.35,30.45,650600.0,30.84,30.84,30.35,30.45,650600.0
2006-05-19 10:30:00,30.45,30.61,30.38,30.46,477000.0,30.45,30.61,30.38,30.46,477000.0
2006-05-19 11:00:00,30.45,30.65,30.26,30.44,445200.0,30.45,30.65,30.26,30.44,445200.0
2006-05-19 11:30:00,30.45,30.54,30.22,30.23,341700.0,30.45,30.54,30.22,30.23,341700.0
2006-05-19 12:00:00,30.23,30.34,30.08,30.1,454200.0,30.23,30.34,30.08,30.1,454200.0
2006-05-19 12:30:00,30.1,30.2,29.99,30.04,862200.0,30.1,30.2,29.99,30.04,862200.0
2006-05-19 13:00:00,30.04,30.21,29.99,30.14,1631100.0,30.04,30.21,29.99,30.14,1631100.0
2006-05-19 13:30:00,30.14,30.36,30.08,30.25,417000.0,30.14,30.36,30.08,30.25,417000.0
2006-05-19 14:00:00,30.25,30.37,30.22,30.25,256900.0,30.25,30.37,30.22,30.25,256900.0
2006-05-19 14:30:00,30.26,30.3,30.0,30.02,272200.0,30.26,30.3,30.0,30.02,272200.0
2006-05-19 15:00:00,30.01,30.2,29.99,30.18,317400.0,30.01,30.2,29.99,30.18,317400.0
2006-05-19 15:30:00,30.17,30.36,30.12,30.31,447000.0,30.17,30.36,30.12,30.31,447000.0
2006-05-22 09:30:00,30.1,30.35,30.0,30.15,347200.0,30.1,30.35,30.0,30.15,347200.0
2006-05-22 10:00:00,30.15,30.26,29.97,30.07,320300.0,30.15,30.26,29.97,30.07,320300.0
2006-05-22 10:30:00,30.07,30.22,30.04,30.13,288300.0,30.07,30.22,30.04,30.13,288300.0
2006-05-22 11:00:00,30.12,30.13,29.98,30.04,319700.0,30.12,30.13,29.98,30.04,319700.0
2006-05-22 11:30:00,30.03,30.08,29.89,30.03,531500.0,30.03,30.08,29.89,30.03,531500.0
2006-05-22 12:00:00,30.04,30.15,29.99,30.01,411500.0,30.04,30.15,29.99,30.01,411500.0
2006-05-22 12:30:00,30.02,30.05,29.79,29.89,428100.0,30.02,30.05,29.79,29.89,428100.0
2006-05-22 13:00:00,29.89,29.97,29.82,29.94,394000.0,29.89,29.97,29.82,29.94,394000.0
2006-05-22 13:30:00,29.94,30.02,29.89,29.95,316000.0,29.94,30.02,29.89,29.95,316000.0
2006-05-22 14:00:00,29.96,29.97,29.75,29.93,318500.0,29.96,29.97,29.75,29.93,318500.0
2006-05-22 14:30:00,29.92,29.95,29.78,29.78,246800.0,29.92,29.95,29.78,29.78,246800.0
2006-05-22 15:00:00,29.79,30.0,29.78,29.99,502200.0,29.79,30.0,29.78,29.99,502200.0
2006-05-22 15:30:00,29.99,30.13,29.87,29.91,669200.0,29.99,30.13,29.87,29.91,669200.0
2006-05-23 09:30:00,30.03,30.3,29.28,29.31,1422600.0,30.03,30.3,29.28,29.31,1422600.0
2006-05-23 10:00:00,29.32,29.66,28.81,29.5,1032600.0,29.32,29.66,28.81,29.5,1032600.0
2006-05-23 10:30:00,29.49,29.73,29.33,29.7,693200.0,29.49,29.73,29.33,29.7,693200.0
2006-05-23 11:00:00,29.68,29.79,29.5,29.52,997600.0,29.68,29.79,29.5,29.52,997600.0
2006-05-23 11:30:00,29.52,29.73,29.5,29.52,387200.0,29.52,29.73,29.5,29.52,387200.0
2006-05-23 12:00:00,29.53,29.53,29.33,29.4,390000.0,29.53,29.53,29.33,29.4,390000.0
2006-05-23 12:30:00,29.4,29.49,29.25,29.26,394100.0,29.4,29.49,29.25,29.26,394100.0
2006-05-23 13:00:00,29.26,29.49,29.01,29.04,548300.0,29.26,29.49,29.01,29.04,548300.0
2006-05-23 13:30:00,29.03,29.07,28.98,29.03,732300.0,29.03,29.07,28.98,29.03,732300.0
2006-05-23 14:00:00,29.03,29.17,28.98,29.05,821000.0,29.03,29.17,28.98,29.05,821000.0
2006-05-23 14:30:00,29.05,29.11,28.99,29.01,551800.0,29.05,29.11,28.99,29.01,551800.0
2006-05-23 15:00:00,29.01,29.2,28.98,29.11,663400.0,29.01,29.2,28.98,29.11,663400.0
2006-05-23 15:30:00,29.11,29.11,28.91,28.91,1127400.0,29.11,29.11,28.91,28.91,1127400.0
2006-05-24 09:30:00,29.01,29.34,28.78,29.06,1115400.0,29.01,29.34,28.78,29.06,1115400.0
2006-05-24 10:00:00,29.06,29.58,29.04,29.18,623300.0,29.06,29.58,29.04,29.18,623300.0
2006-05-24 10:30:00,29.23,29.64,29.14,29.3,450100.0,29.23,29.64,29.14,29.3,450100.0
2006-05-24 11:00:00,29.29,29.5,29.24,29.35,354500.0,29.29,29.5,29.24,29.35,354500.0
2006-05-24 11:30:00,29.35,29.81,29.24,29.8,664400.0,29.35,29.81,29.24,29.8,664400.0
2006-05-24 12:00:00,29.81,29.87,29.23,29.25,518700.0,29.81,29.87,29.23,29.25,518700.0
2006-05-24 12:30:00,29.26,29.36,29.07,29.07,393500.0,29.26,29.36,29.07,29.07,393500.0
2006-05-24 13:00:00,29.08,29.44,29.02,29.37,556300.0,29.08,29.44,29.02,29.37,556300.0
2006-05-24 13:30:00,29.37,29.52,29.18,29.3,587900.0,29.37,29.52,29.18,29.3,587900.0
2006-05-24 14:00:00,29.3,29.45,29.01,29.04,547600.0,29.3,29.45,29.01,29.04,547600.0
2006-05-24 14:30:00,29.03,29.4,29.0,29.2,715200.0,29.03,29.4,29.0,29.2,715200.0
2006-05-24 15:00:00,29.2,29.35,29.0,29.03,556500.0,29.2,29.35,29.0,29.03,556500.0
2006-05-24 15:30:00,29.03,29.48,29.01,29.29,916500.0,29.03,29.48,29.01,29.29,916500.0
2006-05-25 09:30:00,29.56,29.58,29.0,29.05,609500.0,29.56,29.58,29.0,29.05,609500.0
2006-05-25 10:00:00,29.06,29.15,28.99,29.07,444600.0,29.06,29.15,28.99,29.07,444600.0
2006-05-25 10:30:00,29.07,29.25,29.04,29.11,338900.0,29.07,29.25,29.04,29.11,338900.0
2006-05-25 11:00:00,29.1,29.21,29.08,29.16,359000.0,29.1,29.21,29.08,29.16,359000.0
2006-05-25 11:30:00,29.15,29.28,29.0,29.02,598500.0,29.15,29.28,29.0,29.02,598500.0
2006-05-25 12:00:00,29.02,29.07,29.0,29.02,333100.0,29.02,29.07,29.0,29.02,333100.0
2006-05-25 12:30:00,29.02,29.06,28.96,29.05,831100.0,29.02,29.06,28.96,29.05,831100.0
2006-05-25 13:00:00,29.05,29.06,29.01,29.02,136100.0,29.05,29.06,29.01,29.02,136100.0
2006-05-25 13:30:00,29.01,29.03,28.98,29.0,440300.0,29.01,29.03,28.98,29.0,440300.0
2006-05-25 14:00:00,29.0,29.05,28.95,28.96,263400.0,29.0,29.05,28.95,28.96,263400.0
2006-05-25 14:30:00,28.97,29.01,28.88,29.0,342900.0,28.97,29.01,28.88,29.0,342900.0
2006-05-25 15:00:00,29.0,29.05,28.99,29.01,426900.0,29.0,29.05,28.99,29.01,426900.0
2006-05-25 15:30:00,29.01,29.17,29.01,29.15,422900.0,29.01,29.17,29.01,29.15,422900.0
2006-05-26 09:30:00,29.32,29.34,28.87,29.1,679500.0,29.32,29.34,28.87,29.1,679500.0
2006-05-26 10:00:00,29.1,29.11,28.91,29.04,275900.0,29.1,29.11,28.91,29.04,275900.0
2006-05-26 10:30:00,29.05,29.11,28.95,28.99,428400.0,29.05,29.11,28.95,28.99,428400.0
2006-05-26 11:00:00,28.98,29.06,28.97,28.98,248500.0,28.98,29.06,28.97,28.98,248500.0
2006-05-26 11:30:00,28.98,29.0,28.91,28.95,435800.0,28.98,29.0,28.91,28.95,435800.0
2006-05-26 12:00:00,28.95,28.95,28.79,28.89,307200.0,28.95,28.95,28.79,28.89,307200.0
2006-05-26 12:30:00,28.89,28.93,28.82,28.91,279400.0,28.89,28.93,28.82,28.91,279400.0
2006-05-26 13:00:00,28.91,29.06,28.9,28.97,425100.0,28.91,29.06,28.9,28.97,425100.0
2006-05-26 13:30:00,28.96,28.98,28.95,28.98,170100.0,28.96,28.98,28.95,28.98,170100.0
2006-05-26 14:00:00,28.98,28.99,28.94,28.96,134400.0,28.98,28.99,28.94,28.96,134400.0
2006-05-26 14:30:00,28.95,29.0,28.88,28.9,212700.0,28.95,29.0,28.88,28.9,212700.0
2006-05-26 15:00:00,28.9,28.92,28.88,28.89,389900.0,28.9,28.92,28.88,28.89,389900.0
2006-05-26 15:30:00,28.89,29.0,28.85,28.98,535200.0,28.89,29.0,28.85,28.98,535200.0
2006-05-30 09:30:00,28.8,28.95,28.78,28.79,490400.0,28.8,28.95,28.78,28.79,490400.0
2006-05-30 10:00:00,28.8,28.87,28.7,28.73,296300.0,28.8,28.87,28.7,28.73,296300.0
2006-05-30 10:30:00,28.73,28.82,28.69,28.78,525500.0,28.73,28.82,28.69,28.78,525500.0
2006-05-30 11:00:00,28.78,28.79,28.64,28.67,344000.0,28.78,28.79,28.64,28.67,344000.0
2006-05-30 11:30:00,28.66,28.86,28.65,28.84,652200.0,28.66,28.86,28.65,28.84,652200.0
2006-05-30 12:00:00,28.84,28.92,28.76,28.76,686100.0,28.84,28.92,28.76,28.76,686100.0
2006-05-30 12:30:00,28.77,28.8,28.63,28.64,294900.0,28.77,28.8,28.63,28.64,294900.0
2006-05-30 13:00:00,28.64,28.67,28.55,28.62,274100.0,28.64,28.67,28.55,28.62,274100.0
2006-05-30 13:30:00,28.62,28.65,28.53,28.6,257700.0,28.62,28.65,28.53,28.6,257700.0
2006-05-30 14:00:00,28.59,28.64,28.54,28.62,260600.0,28.59,28.64,28.54,28.62,260600.0
2006-05-30 14:30:00,28.62,28.64,28.51,28.58,462800.0,28.62,28.64,28.51,28.58,462800.0
2006-05-30 15:00:00,28.58,28.59,28.44,28.47,462600.0,28.58,28.59,28.44,28.47,462600.0
2006-05-30 15:30:00,28.46,28.5,28.3,28.34,882300.0,28.46,28.5,28.3,28.34,882300.0
2006-05-31 09:30:00,28.45,28.63,28.42,28.48,1067800.0,28.45,28.63,28.42,28.48,1067800.0
2006-05-31 10:00:00,28.49,28.62,28.42,28.48,336400.0,28.49,28.62,28.42,28.48,336400.0
2006-05-31 10:30:00,28.49,28.55,28.46,28.5,473800.0,28.49,28.55,28.46,28.5,473800.0
2006-05-31 11:00:00,28.5,28.58,28.45,28.51,411100.0,28.5,28.58,28.45,28.51,411100.0
2006-05-31 11:30:00,28.51,28.77,28.49,28.52,1775100.0,28.51,28.77,28.49,28.52,1775100.0
2006-05-31 12:00:00,28.53,28.7,28.51,28.69,330200.0,28.53,28.7,28.51,28.69,330200.0
2006-05-31 12:30:00,28.69,28.79,28.69,28.79,241200.0,28.69,28.79,28.69,28.79,241200.0
2006-05-31 13:00:00,28.78,28.84,28.68,28.71,511700.0,28.78,28.84,28.68,28.71,511700.0
2006-05-31 13:30:00,28.71,28.75,28.6,28.6,674200.0,28.71,28.75,28.6,28.6,674200.0
2006-05-31 14:00:00,28.61,28.69,28.44,28.59,646400.0,28.61,28.69,28.44,28.59,646400.0
2006-05-31 14:30:00,28.6,28.67,28.52,28.62,680800.0,28.6,28.67,28.52,28.62,680800.0
2006-05-31 15:00:00,28.63,28.74,28.51,28.62,940000.0,28.63,28.74,28.51,28.62,940000.0
2006-05-31 15:30:00,28.62,28.75,28.57,28.62,1551500.0,28.62,28.75,28.57,28.62,1551500.0
2006-06-01 09:30:00,28.68,28.8,28.5,28.53,759000.0,28.68,28.8,28.5,28.53,759000.0
2006-06-01 10:00:00,28.52,28.59,28.46,28.54,336900.0,28.52,28.59,28.46,28.54,336900.0
2006-06-01 10:30:00,28.55,28.85,28.54,28.7,381200.0,28.55,28.85,28.54,28.7,381200.0
2006-06-01 11:00:00,28.7,28.74,28.64,28.66,219900.0,28.7,28.74,28.64,28.66,219900.0
2006-06-01 11:30:00,28.66,28.67,26.66,28.56,217100.0,28.66,28.67,26.66,28.56,217100.0
2006-06-01 12:00:00,28.57,28.71,28.52,28.7,451900.0,28.57,28.71,28.52,28.7,451900.0
2006-06-01 12:30:00,28.69,28.7,28.58,28.66,332400.0,28.69,28.7,28.58,28.66,332400.0
2006-06-01 13:00:00,28.66,28.67,28.59,28.65,196600.0,28.66,28.67,28.59,28.65,196600.0
2006-06-01 13:30:00,28.65,28.65,28.55,28.59,356300.0,28.65,28.65,28.55,28.59,356300.0
2006-06-01 14:00:00,28.6,28.62,28.57,28.6,275300.0,28.6,28.62,28.57,28.6,275300.0
2006-06-01 14:30:00,28.59,28.6,28.52,28.55,409800.0,28.59,28.6,28.52,28.55,409800.0
2006-06-01 15:00:00,28.55,28.61,28.49,28.6,673900.0,28.55,28.61,28.49,28.6,673900.0
2006-06-01 15:30:00,28.6,28.73,28.59,28.7,1490000.0,28.6,28.73,28.59,28.7,1490000.0
2006-06-02 09:30:00,28.97,29.2,28.75,28.95,1053500.0,28.97,29.2,28.75,28.95,1053500.0
2006-06-02 10:00:00,28.94,29.05,28.87,29.02,526700.0,28.94,29.05,28.87,29.02,526700.0
2006-06-02 10:30:00,29.02,29.15,28.98,29.14,883400.0,29.02,29.15,28.98,29.14,883400.0
2006-06-02 11:00:00,29.14,29.16,29.0,29.11,358000.0,29.14,29.16,29.0,29.11,358000.0
2006-06-02 11:30:00,29.11,29.12,28.99,28.99,569600.0,29.11,29.12,28.99,28.99,569600.0
2006-06-02 12:00:00,28.99,29.11,28.9,29.07,361100.0,28.99,29.11,28.9,29.07,361100.0
2006-06-02 12:30:00,29.07,29.13,29.05,29.05,235200.0,29.07,29.13,29.05,29.05,235200.0
2006-06-02 13:00:00,29.06,29.1,28.98,28.99,295400.0,29.06,29.1,28.98,28.99,295400.0
2006-06-02 13:30:00,28.99,29.04,28.96,29.0,194000.0,28.99,29.04,28.96,29.0,194000.0
2006-06-02 14:00:00,29.0,29.08,28.99,29.0,178100.0,29.0,29.08,28.99,29.0,178100.0
2006-06-02 14:30:00,29.01,29.1,29.0,29.05,178500.0,29.01,29.1,29.0,29.05,178500.0
2006-06-02 15:00:00,29.04,29.1,28.98,29.1,259200.0,29.04,29.1,28.98,29.1,259200.0
2006-06-02 15:30:00,29.09,29.1,28.98,29.0,674200.0,29.09,29.1,28.98,29.0,674200.0
2006-06-05 09:30:00,28.98,29.01,28.79,29.01,827400.0,28.98,29.01,28.79,29.01,827400.0
2006-06-05 10:00:00,29.0,29.08,28.92,29.0,1125200.0,29.0,29.08,28.92,29.0,1125200.0
2006-06-05 10:30:00,29.0,29.13,29.0,29.11,297100.0,29.0,29.13,29.0,29.11,297100.0
2006-06-05 11:00:00,29.1,29.24,29.08,29.21,973700.0,29.1,29.24,29.08,29.21,973700.0
2006-06-05 11:30:00,29.21,29.31,29.2,29.31,1234400.0,29.21,29.31,29.2,29.31,1234400.0
2006-06-05 12:00:00,29.32,29.44,29.3,29.4,1057400.0,29.32,29.44,29.3,29.4,1057400.0
2006-06-05 12:30:00,29.4,29.4,29.35,29.38,123900.0,29.4,29.4,29.35,29.38,123900.0
2006-06-05 13:00:00,29.43,29.5,29.39,29.5,394700.0,29.43,29.5,29.39,29.5,394700.0
2006-06-05 13:30:00,29.5,29.58,29.41,29.5,571300.0,29.5,29.58,29.41,29.5,571300.0
2006-06-05 14:00:00,29.49,29.55,29.38,29.48,1507800.0,29.49,29.55,29.38,29.48,1507800.0
2006-06-05 14:30:00,29.48,29.53,29.4,29.5,836500.0,29.48,29.53,29.4,29.5,836500.0
2006-06-05 15:00:00,29.5,29.66,29.47,29.53,1458900.0,29.5,29.66,29.47,29.53,1458900.0
2006-06-05 15:30:00,29.54,29.69,29.46,29.47,2413600.0,29.54,29.69,29.46,29.47,2413600.0
2006-06-06 09:30:00,29.53,29.98,29.47,29.72,1178500.0,29.53,29.98,29.47,29.72,1178500.0
2006-06-06 10:00:00,29.7,29.95,29.62,29.92,755200.0,29.7,29.95,29.62,29.92,755200.0
2006-06-06 10:30:00,29.93,29.96,28.89,29.92,1029700.0,29.93,29.96,28.89,29.92,1029700.0
2006-06-06 11:00:00,29.92,29.93,29.59,29.6,795000.0,29.92,29.93,29.59,29.6,795000.0
2006-06-06 11:30:00,29.59,29.63,28.58,29.58,675000.0,29.59,29.63,28.58,29.58,675000.0
2006-06-06 12:00:00,29.58,29.87,29.25,29.31,658000.0,29.58,29.87,29.25,29.31,658000.0
2006-06-06 12:30:00,29.31,29.66,29.31,29.62,457600.0,29.31,29.66,29.31,29.62,457600.0
2006-06-06 13:00:00,29.62,29.86,29.61,29.8,468500.0,29.62,29.86,29.61,29.8,468500.0
2006-06-06 13:30:00,29.8,29.91,29.76,29.85,550100.0,29.8,29.91,29.76,29.85,550100.0
2006-06-06 14:00:00,29.85,29.88,29.74,29.83,370600.0,29.85,29.88,29.74,29.83,370600.0
2006-06-06 14:30:00,29.83,29.88,29.72,29.76,419200.0,29.83,29.88,29.72,29.76,419200.0
2006-06-06 15:00:00,29.75,29.86,29.63,29.63,529300.0,29.75,29.86,29.63,29.63,529300.0
2006-06-06 15:30:00,29.63,29.91,29.59,29.83,776100.0,29.63,29.91,29.59,29.83,776100.0
2006-06-07 09:30:00,29.97,29.99,29.24,29.36,917000.0,29.97,29.99,29.24,29.36,917000.0
2006-06-07 10:00:00,29.37,29.59,29.32,29.45,803000.0,29.37,29.59,29.32,29.45,803000.0
2006-06-07 10:30:00,29.45,29.51,29.29,29.33,667900.0,29.45,29.51,29.29,29.33,667900.0
2006-06-07 11:00:00,29.33,29.4,29.25,29.28,413100.0,29.33,29.4,29.25,29.28,413100.0
2006-06-07 11:30:00,29.28,29.53,29.28,29.53,516500.0,29.28,29.53,29.28,29.53,516500.0
2006-06-07 12:00:00,29.53,29.54,29.44,29.5,347600.0,29.53,29.54,29.44,29.5,347600.0
2006-06-07 12:30:00,29.5,29.5,29.3,29.3,220200.0,29.5,29.5,29.3,29.3,220200.0
2006-06-07 13:00:00,29.31,29.46,29.28,29.41,423100.0,29.31,29.46,29.28,29.41,423100.0
2006-06-07 13:30:00,29.41,29.42,29.22,29.26,444100.0,29.41,29.42,29.22,29.26,444100.0
2006-06-07 14:00:00,29.26,29.26,29.06,29.22,545800.0,29.26,29.26,29.06,29.22,545800.0
2006-06-07 14:30:00,29.22,29.22,29.01,29.13,334800.0,29.22,29.22,29.01,29.13,334800.0
2006-06-07 15:00:00,29.13,29.15,28.92,28.92,631100.0,29.13,29.15,28.92,28.92,631100.0
2006-06-07 15:30:00,28.92,29.01,28.67,28.8,1568300.0,28.92,29.01,28.67,28.8,1568300.0
2006-06-08 09:30:00,28.47,29.03,28.43,28.74,889700.0,28.47,29.03,28.43,28.74,889700.0
2006-06-08 10:00:00,28.74,28.87,28.09,28.09,886900.0,28.74,28.87,28.09,28.09,886900.0
2006-06-08 10:30:00,28.09,28.32,28.03,28.26,613700.0,28.09,28.32,28.03,28.26,613700.0
2006-06-08 11:00:00,28.26,28.42,27.91,28.04,597500.0,28.26,28.42,27.91,28.04,597500.0
2006-06-08 11:30:00,28.04,28.05,27.69,27.85,799100.0,28.04,28.05,27.69,27.85,799100.0
2006-06-08 12:00:00,27.86,27.88,27.5,27.63,620300.0,27.86,27.88,27.5,27.63,620300.0
2006-06-08 12:30:00,27.63,27.83,27.61,27.76,468000.0,27.63,27.83,27.61,27.76,468000.0
2006-06-08 13:00:00,27.76,27.78,27.63,27.69,427700.0,27.76,27.78,27.63,27.69,427700.0
2006-06-08 13:30:00,27.69,27.75,27.57,27.69,682700.0,27.69,27.75,27.57,27.69,682700.0
2006-06-08 14:00:00,27.69,27.95,27.55,27.88,905100.0,27.69,27.95,27.55,27.88,905100.0
2006-06-08 14:30:00,27.88,27.91,27.69,27.76,902700.0,27.88,27.91,27.69,27.76,902700.0
2006-06-08 15:00:00,27.76,27.97,27.73,27.8,1174700.0,27.76,27.97,27.73,27.8,1174700.0
2006-06-08 15:30:00,27.8,28.06,27.79,27.85,2080200.0,27.8,28.06,27.79,27.85,2080200.0
2006-06-09 09:30:00,28.03,28.55,27.88,28.47,681700.0,28.03,28.55,27.88,28.47,681700.0
2006-06-09 10:00:00,28.48,28.67,28.36,28.42,609700.0,28.48,28.67,28.36,28.42,609700.0
2006-06-09 10:30:00,28.42,28.42,28.24,28.25,283400.0,28.42,28.42,28.24,28.25,283400.0
2006-06-09 11:00:00,28.25,28.39,28.24,28.33,279500.0,28.25,28.39,28.24,28.33,279500.0
2006-06-09 11:30:00,28.33,28.44,28.24,28.3,424500.0,28.33,28.44,28.24,28.3,424500.0
2006-06-09 12:00:00,28.3,28.39,28.26,28.31,266900.0,28.3,28.39,28.26,28.31,266900.0
2006-06-09 12:30:00,28.3,28.4,28.16,28.16,224300.0,28.3,28.4,28.16,28.16,224300.0
2006-06-09 13:00:00,28.15,28.16,28.01,28.04,253700.0,28.15,28.16,28.01,28.04,253700.0
2006-06-09 13:30:00,28.05,28.19,28.03,28.16,295100.0,28.05,28.19,28.03,28.16,295100.0
2006-06-09 14:00:00,28.16,28.25,28.11,28.21,325500.0,28.16,28.25,28.11,28.21,325500.0
2006-06-09 14:30:00,28.21,28.28,28.2,28.22,249000.0,28.21,28.28,28.2,28.22,249000.0
2006-06-09 15:00:00,28.22,28.23,28.09,28.13,539400.0,28.22,28.23,28.09,28.13,539400.0
2006-06-09 15:30:00,28.13,28.15,27.99,27.99,888800.0,28.13,28.15,27.99,27.99,888800.0
2006-06-12 09:30:00,28.63,28.9,28.0,28.85,1090700.0,28.63,28.9,28.0,28.85,1090700.0
2006-06-12 10:00:00,28.85,29.05,28.74,29.04,706200.0,28.85,29.05,28.74,29.04,706200.0
2006-06-12 10:30:00,29.04,29.09,28.98,29.0,628800.0,29.04,29.09,28.98,29.0,628800.0
2006-06-12 11:00:00,29.0,29.05,28.89,29.01,508800.0,29.0,29.05,28.89,29.01,508800.0
2006-06-12 11:30:00,29.01,29.31,29.0,29.27,591800.0,29.01,29.31,29.0,29.27,591800.0
2006-06-12 12:00:00,29.27,29.35,29.11,29.14,693300.0,29.27,29.35,29.11,29.14,693300.0
2006-06-12 12:30:00,29.14,29.36,29.05,29.33,428400.0,29.14,29.36,29.05,29.33,428400.0
2006-06-12 13:00:00,29.33,29.34,29.17,29.27,402300.0,29.33,29.34,29.17,29.27,402300.0
2006-06-12 13:30:00,29.28,29.28,29.1,29.25,354400.0,29.28,29.28,29.1,29.25,354400.0
2006-06-12 14:00:00,29.26,29.29,29.14,29.25,478000.0,29.26,29.29,29.14,29.25,478000.0
2006-06-12 14:30:00,29.25,29.39,29.18,29.36,673800.0,29.25,29.39,29.18,29.36,673800.0
2006-06-12 15:00:00,29.36,29.38,29.13,29.14,987900.0,29.36,29.38,29.13,29.14,987900.0
2006-06-12 15:30:00,29.14,29.21,28.82,28.84,1344100.0,29.14,29.21,28.82,28.84,1344100.0
2006-06-13 09:30:00,29.14,29.41,28.77,29.35,1015500.0,29.14,29.41,28.77,29.35,1015500.0
2006-06-13 10:00:00,29.35,29.35,29.09,29.32,769900.0,29.35,29.35,29.09,29.32,769900.0
2006-06-13 10:30:00,29.31,29.33,29.05,29.18,646500.0,29.31,29.33,29.05,29.18,646500.0
2006-06-13 11:00:00,29.17,29.26,29.09,29.19,471800.0,29.17,29.26,29.09,29.19,471800.0
2006-06-13 11:30:00,29.19,29.22,29.1,29.19,392900.0,29.19,29.22,29.1,29.19,392900.0
2006-06-13 12:00:00,29.19,29.19,28.99,29.0,536700.0,29.19,29.19,28.99,29.0,536700.0
2006-06-13 12:30:00,28.99,29.21,28.99,29.16,393900.0,28.99,29.21,28.99,29.16,393900.0
2006-06-13 13:00:00,29.16,29.2,29.12,29.16,420900.0,29.16,29.2,29.12,29.16,420900.0
2006-06-13 13:30:00,29.16,29.35,29.12,29.34,440800.0,29.16,29.35,29.12,29.34,440800.0
2006-06-13 14:00:00,29.34,29.4,29.19,29.26,531900.0,29.34,29.4,29.19,29.26,531900.0
2006-06-13 14:30:00,29.26,29.26,28.99,29.0,603300.0,29.26,29.26,28.99,29.0,603300.0
2006-06-13 15:00:00,29.01,29.16,28.99,29.14,679600.0,29.01,29.16,28.99,29.14,679600.0
2006-06-13 15:30:00,29.14,29.27,28.89,28.93,991200.0,29.14,29.27,28.89,28.93,991200.0
2006-06-14 09:30:00,29.1,29.92,28.69,28.9,847400.0,29.1,29.92,28.69,28.9,847400.0
2006-06-14 10:00:00,28.9,29.0,28.51,28.7,774200.0,28.9,29.0,28.51,28.7,774200.0
2006-06-14 10:30:00,28.71,28.93,28.57,28.76,351200.0,28.71,28.93,28.57,28.76,351200.0
2006-06-14 11:00:00,28.76,28.85,28.53,28.85,306700.0,28.76,28.85,28.53,28.85,306700.0
2006-06-14 11:30:00,28.85,28.89,28.65,28.71,228800.0,28.85,28.89,28.65,28.71,228800.0
2006-06-14 12:00:00,28.71,28.77,28.66,28.68,178400.0,28.71,28.77,28.66,28.68,178400.0
2006-06-14 12:30:00,28.68,28.72,28.64,28.7,136800.0,28.68,28.72,28.64,28.7,136800.0
2006-06-14 13:00:00,28.7,28.85,28.66,28.75,436700.0,28.7,28.85,28.66,28.75,436700.0
2006-06-14 13:30:00,28.75,28.85,28.58,28.85,277000.0,28.75,28.85,28.58,28.85,277000.0
2006-06-14 14:00:00,28.84,28.85,28.65,28.65,455300.0,28.84,28.85,28.65,28.65,455300.0
2006-06-14 14:30:00,28.64,28.66,28.37,28.42,820700.0,28.64,28.66,28.37,28.42,820700.0
2006-06-14 15:00:00,28.42,28.57,28.35,28.52,818000.0,28.42,28.57,28.35,28.52,818000.0
2006-06-14 15:30:00,28.52,28.63,28.48,28.53,1239400.0,28.52,28.63,28.48,28.53,1239400.0
2006-06-15 09:30:00,28.95,28.98,28.11,28.55,1178600.0,28.95,28.98,28.11,28.55,1178600.0
2006-06-15 10:00:00,28.55,28.57,28.3,28.34,991600.0,28.55,28.57,28.3,28.34,991600.0
2006-06-15 10:30:00,28.35,28.45,28.29,28.44,834200.0,28.35,28.45,28.29,28.44,834200.0
2006-06-15 11:00:00,28.44,28.53,28.39,28.45,613100.0,28.44,28.53,28.39,28.45,613100.0
2006-06-15 11:30:00,28.46,28.48,28.3,28.31,491700.0,28.46,28.48,28.3,28.31,491700.0
2006-06-15 12:00:00,28.31,28.32,28.14,28.15,583200.0,28.31,28.32,28.14,28.15,583200.0
2006-06-15 12:30:00,28.15,28.16,28.07,28.07,516100.0,28.15,28.16,28.07,28.07,516100.0
2006-06-15 13:00:00,28.07,28.09,27.97,28.0,845600.0,28.07,28.09,27.97,28.0,845600.0
2006-06-15 13:30:00,28.0,28.03,27.78,27.8,961600.0,28.0,28.03,27.78,27.8,961600.0
2006-06-15 14:00:00,27.79,28.41,27.75,28.39,1271700.0,27.79,28.41,27.75,28.39,1271700.0
2006-06-15 14:30:00,28.39,28.85,27.46,28.69,1068000.0,28.39,28.85,27.46,28.69,1068000.0
2006-06-15 15:00:00,28.68,28.73,28.48,28.73,1055700.0,28.68,28.73,28.48,28.73,1055700.0
2006-06-15 15:30:00,28.72,29.09,28.7,28.97,1657000.0,28.72,29.09,28.7,28.97,1657000.0
2006-06-16 09:30:00,28.7,29.58,28.59,29.52,7182400.0,28.7,29.58,28.59,29.52,7182400.0
2006-06-16 10:00:00,29.52,29.63,29.22,29.56,2757700.0,29.52,29.63,29.22,29.56,2757700.0
2006-06-16 10:30:00,29.56,29.93,29.47,29.69,2438900.0,29.56,29.93,29.47,29.69,2438900.0
2006-06-16 11:00:00,29.69,29.89,29.49,29.55,2037800.0,29.69,29.89,29.49,29.55,2037800.0
2006-06-16 11:30:00,29.55,29.84,29.49,29.64,1650600.0,29.55,29.84,29.49,29.64,1650600.0
2006-06-16 12:00:00,29.63,29.64,29.52,29.63,960600.0,29.63,29.64,29.52,29.63,960600.0
2006-06-16 12:30:00,29.62,29.63,29.35,29.43,1485300.0,29.62,29.63,29.35,29.43,1485300.0
2006-06-16 13:00:00,29.44,29.44,29.22,29.29,976700.0,29.44,29.44,29.22,29.29,976700.0
2006-06-16 13:30:00,29.3,29.38,29.28,29.38,1500800.0,29.3,29.38,29.28,29.38,1500800.0
2006-06-16 14:00:00,29.37,29.38,29.27,29.3,1546600.0,29.37,29.38,29.27,29.3,1546600.0
2006-06-16 14:30:00,29.31,29.33,29.09,29.11,1637500.0,29.31,29.33,29.09,29.11,1637500.0
2006-06-16 15:00:00,29.11,29.23,28.99,29.09,2730900.0,29.11,29.23,28.99,29.09,2730900.0
2006-06-16 15:30:00,29.09,29.21,29.01,29.11,3283800.0,29.09,29.21,29.01,29.11,3283800.0
2006-06-19 09:30:00,29.13,29.25,29.03,29.07,578100.0,29.13,29.25,29.03,29.07,578100.0
2006-06-19 10:00:00,29.07,29.08,28.85,28.95,740000.0,29.07,29.08,28.85,28.95,740000.0
2006-06-19 10:30:00,28.95,29.15,28.94,29.1,667200.0,28.95,29.15,28.94,29.1,667200.0
2006-06-19 11:00:00,29.1,29.18,29.02,29.05,566100.0,29.1,29.18,29.02,29.05,566100.0
2006-06-19 11:30:00,29.05,29.08,28.98,29.02,666900.0,29.05,29.08,28.98,29.02,666900.0
2006-06-19 12:00:00,29.02,29.08,28.92,29.0,592700.0,29.02,29.08,28.92,29.0,592700.0
2006-06-19 12:30:00,28.99,29.06,28.95,28.98,509600.0,28.99,29.06,28.95,28.98,509600.0
2006-06-19 13:00:00,28.97,29.0,28.76,28.82,450100.0,28.97,29.0,28.76,28.82,450100.0
2006-06-19 13:30:00,28.82,29.0,28.82,28.97,671900.0,28.82,29.0,28.82,28.97,671900.0
2006-06-19 14:00:00,28.96,29.03,28.9,28.97,583900.0,28.96,29.03,28.9,28.97,583900.0
2006-06-19 14:30:00,28.97,29.0,28.57,28.64,700200.0,28.97,29.0,28.57,28.64,700200.0
2006-06-19 15:00:00,28.64,28.9,28.63,28.89,926300.0,28.64,28.9,28.63,28.89,926300.0
2006-06-19 15:30:00,28.89,28.93,28.5,28.77,1513600.0,28.89,28.93,28.5,28.77,1513600.0
2006-06-20 09:30:00,28.77,29.28,28.77,29.01,530700.0,28.77,29.28,28.77,29.01,530700.0
2006-06-20 10:00:00,29.0,29.2,28.93,29.18,319100.0,29.0,29.2,28.93,29.18,319100.0
2006-06-20 10:30:00,29.18,29.3,29.18,29.24,479000.0,29.18,29.3,29.18,29.24,479000.0
2006-06-20 11:00:00,29.24,29.63,29.24,29.62,703900.0,29.24,29.63,29.24,29.62,703900.0
2006-06-20 11:30:00,29.62,29.83,29.6,29.8,466800.0,29.62,29.83,29.6,29.8,466800.0
2006-06-20 12:00:00,29.81,29.83,29.61,29.69,461100.0,29.81,29.83,29.61,29.69,461100.0
2006-06-20 12:30:00,29.7,29.78,29.65,29.7,303500.0,29.7,29.78,29.65,29.7,303500.0
2006-06-20 13:00:00,29.71,29.72,29.62,29.64,331200.0,29.71,29.72,29.62,29.64,331200.0
2006-06-20 13:30:00,29.64,29.64,29.48,29.56,400900.0,29.64,29.64,29.48,29.56,400900.0
2006-06-20 14:00:00,29.56,29.64,29.53,29.59,362900.0,29.56,29.64,29.53,29.59,362900.0
2006-06-20 14:30:00,29.59,29.73,29.57,29.66,428900.0,29.59,29.73,29.57,29.66,428900.0
2006-06-20 15:00:00,29.66,29.68,29.6,29.66,369100.0,29.66,29.68,29.6,29.66,369100.0
2006-06-20 15:30:00,29.66,29.67,29.48,29.5,1012000.0,29.66,29.67,29.48,29.5,1012000.0
2006-06-21 09:30:00,29.64,29.95,29.52,29.57,648800.0,29.64,29.95,29.52,29.57,648800.0
2006-06-21 10:00:00,29.57,29.76,29.56,29.66,506700.0,29.57,29.76,29.56,29.66,506700.0
2006-06-21 10:30:00,29.66,29.87,29.64,29.79,597900.0,29.66,29.87,29.64,29.79,597900.0
2006-06-21 11:00:00,29.78,30.03,29.78,29.97,406900.0,29.78,30.03,29.78,29.97,406900.0
2006-06-21 11:30:00,29.97,30.13,29.94,30.11,473300.0,29.97,30.13,29.94,30.11,473300.0
2006-06-21 12:00:00,30.12,30.22,30.02,30.02,513600.0,30.12,30.22,30.02,30.02,513600.0
2006-06-21 12:30:00,30.02,30.09,29.9,29.9,355900.0,30.02,30.09,29.9,29.9,355900.0
2006-06-21 13:00:00,29.92,29.96,29.78,29.78,279700.0,29.92,29.96,29.78,29.78,279700.0
2006-06-21 13:30:00,29.78,29.96,29.75,29.9,409600.0,29.78,29.96,29.75,29.9,409600.0
2006-06-21 14:00:00,29.9,30.05,29.85,29.97,413500.0,29.9,30.05,29.85,29.97,413500.0
2006-06-21 14:30:00,29.97,30.11,29.94,30.09,575300.0,29.97,30.11,29.94,30.09,575300.0
2006-06-21 15:00:00,30.08,30.13,29.99,30.07,421700.0,30.08,30.13,29.99,30.07,421700.0
2006-06-21 15:30:00,30.07,30.07,29.8,29.9,1134000.0,30.07,30.07,29.8,29.9,1134000.0
2006-06-22 09:30:00,30.5,30.54,29.99,30.19,1360200.0,30.5,30.54,29.99,30.19,1360200.0
2006-06-22 10:00:00,30.2,30.28,30.03,30.08,625100.0,30.2,30.28,30.03,30.08,625100.0
2006-06-22 10:30:00,30.08,30.17,29.94,30.17,616000.0,30.08,30.17,29.94,30.17,616000.0
2006-06-22 11:00:00,30.16,30.33,30.11,30.25,536200.0,30.16,30.33,30.11,30.25,536200.0
2006-06-22 11:30:00,30.25,30.49,30.25,30.33,491400.0,30.25,30.49,30.25,30.33,491400.0
2006-06-22 12:00:00,30.33,30.45,30.31,30.44,345700.0,30.33,30.45,30.31,30.44,345700.0
2006-06-22 12:30:00,30.43,30.62,30.43,30.61,1003400.0,30.43,30.62,30.43,30.61,1003400.0
2006-06-22 13:00:00,30.62,30.8,30.61,30.79,1047200.0,30.62,30.8,30.61,30.79,1047200.0
2006-06-22 13:30:00,30.79,30.82,30.56,30.63,1802900.0,30.79,30.82,30.56,30.63,1802900.0
2006-06-22 14:00:00,30.63,30.67,30.5,30.62,504900.0,30.63,30.67,30.5,30.62,504900.0
2006-06-22 14:30:00,30.61,30.72,30.58,30.67,522500.0,30.61,30.72,30.58,30.67,522500.0
2006-06-22 15:00:00,30.67,30.82,30.65,30.81,570500.0,30.67,30.82,30.65,30.81,570500.0
2006-06-22 15:30:00,30.81,30.91,30.68,30.81,1219100.0,30.81,30.91,30.68,30.81,1219100.0
2006-06-23 09:30:00,30.71,30.84,30.4,30.56,627300.0,30.71,30.84,30.4,30.56,627300.0
2006-06-23 10:00:00,30.56,30.69,30.41,30.5,390300.0,30.56,30.69,30.41,30.5,390300.0
2006-06-23 10:30:00,30.5,30.61,30.47,30.5,293600.0,30.5,30.61,30.47,30.5,293600.0
2006-06-23 11:00:00,30.49,30.5,30.34,30.4,344900.0,30.49,30.5,30.34,30.4,344900.0
2006-06-23 11:30:00,30.41,30.55,30.36,30.5,313700.0,30.41,30.55,30.36,30.5,313700.0
2006-06-23 12:00:00,30.5,31.01,30.45,30.91,476600.0,30.5,31.01,30.45,30.91,476600.0
2006-06-23 12:30:00,30.9,31.08,30.9,31.06,436500.0,30.9,31.08,30.9,31.06,436500.0
2006-06-23 13:00:00,31.06,31.07,30.81,30.82,354700.0,31.06,31.07,30.81,30.82,354700.0
2006-06-23 13:30:00,30.82,30.9,30.81,30.88,212900.0,30.82,30.9,30.81,30.88,212900.0
2006-06-23 14:00:00,30.89,30.89,30.78,30.78,191300.0,30.89,30.89,30.78,30.78,191300.0
2006-06-23 14:30:00,30.79,30.8,30.67,30.67,265400.0,30.79,30.8,30.67,30.67,265400.0
2006-06-23 15:00:00,30.67,30.67,30.48,30.54,420100.0,30.67,30.67,30.48,30.54,420100.0
2006-06-23 15:30:00,30.54,30.75,30.52,30.59,600500.0,30.54,30.75,30.52,30.59,600500.0
2006-06-26 09:30:00,30.75,30.75,30.34,30.45,279800.0,30.75,30.75,30.34,30.45,279800.0
2006-06-26 10:00:00,30.46,30.79,30.39,30.63,383200.0,30.46,30.79,30.39,30.63,383200.0
2006-06-26 10:30:00,30.63,30.89,30.63,30.78,257700.0,30.63,30.89,30.63,30.78,257700.0
2006-06-26 11:00:00,30.79,30.9,30.69,30.7,279600.0,30.79,30.9,30.69,30.7,279600.0
2006-06-26 11:30:00,30.7,30.77,30.65,30.68,127000.0,30.7,30.77,30.65,30.68,127000.0
2006-06-26 12:00:00,30.68,30.72,30.57,30.69,227500.0,30.68,30.72,30.57,30.69,227500.0
2006-06-26 12:30:00,30.68,30.78,30.67,30.78,223600.0,30.68,30.78,30.67,30.78,223600.0
2006-06-26 13:00:00,30.78,30.82,30.72,30.72,477000.0,30.78,30.82,30.72,30.72,477000.0
2006-06-26 13:30:00,30.72,30.77,30.72,30.76,105700.0,30.72,30.77,30.72,30.76,105700.0
2006-06-26 14:00:00,30.77,30.77,30.76,30.76,167700.0,30.77,30.77,30.76,30.76,167700.0
2006-06-26 14:30:00,30.77,30.85,30.75,30.83,227400.0,30.77,30.85,30.75,30.83,227400.0
2006-06-26 15:00:00,30.83,30.83,30.72,30.75,296400.0,30.83,30.83,30.72,30.75,296400.0
2006-06-26 15:30:00,30.76,30.78,30.65,30.69,493200.0,30.76,30.78,30.65,30.69,493200.0
2006-06-27 09:30:00,30.79,31.0,30.43,30.62,587900.0,30.79,31.0,30.43,30.62,587900.0
2006-06-27 10:00:00,30.62,30.73,30.52,30.6,388000.0,30.62,30.73,30.52,30.6,388000.0
2006-06-27 10:30:00,30.59,30.62,30.26,30.28,438300.0,30.59,30.62,30.26,30.28,438300.0
2006-06-27 11:00:00,30.29,30.3,29.87,29.97,644400.0,30.29,30.3,29.87,29.97,644400.0
2006-06-27 11:30:00,29.97,30.15,29.97,30.12,318600.0,29.97,30.15,29.97,30.12,318600.0
2006-06-27 12:00:00,30.12,30.15,30.03,30.08,260900.0,30.12,30.15,30.03,30.08,260900.0
2006-06-27 12:30:00,30.08,30.09,29.97,30.0,330200.0,30.08,30.09,29.97,30.0,330200.0
2006-06-27 13:00:00,30.0,30.2,29.98,30.15,236500.0,30.0,30.2,29.98,30.15,236500.0
2006-06-27 13:30:00,30.14,30.19,30.05,30.08,196800.0,30.14,30.19,30.05,30.08,196800.0
2006-06-27 14:00:00,30.09,30.15,29.91,30.06,261800.0,30.09,30.15,29.91,30.06,261800.0
2006-06-27 14:30:00,30.06,30.06,29.74,29.82,377100.0,30.06,30.06,29.74,29.82,377100.0
2006-06-27 15:00:00,29.82,30.1,29.8,30.07,272300.0,29.82,30.1,29.8,30.07,272300.0
2006-06-27 15:30:00,30.06,30.09,29.92,29.93,458200.0,30.06,30.09,29.92,29.93,458200.0
2006-06-28 09:30:00,30.2,30.22,29.67,29.74,500400.0,30.2,30.22,29.67,29.74,500400.0
2006-06-28 10:00:00,29.74,29.95,29.72,29.78,337400.0,29.74,29.95,29.72,29.78,337400.0
2006-06-28 10:30:00,29.78,29.93,29.69,29.75,328700.0,29.78,29.93,29.69,29.75,328700.0
2006-06-28 11:00:00,29.75,29.94,29.65,29.73,207800.0,29.75,29.94,29.65,29.73,207800.0
2006-06-28 11:30:00,29.71,29.78,29.64,29.73,155600.0,29.71,29.78,29.64,29.73,155600.0
2006-06-28 12:00:00,29.72,29.93,29.72,29.8,262900.0,29.72,29.93,29.72,29.8,262900.0
2006-06-28 12:30:00,29.8,29.81,29.53,29.64,229900.0,29.8,29.81,29.53,29.64,229900.0
2006-06-28 13:00:00,29.65,29.86,29.64,29.7,129400.0,29.65,29.86,29.64,29.7,129400.0
2006-06-28 13:30:00,29.71,29.98,29.66,29.95,178900.0,29.71,29.98,29.66,29.95,178900.0
2006-06-28 14:00:00,29.96,30.08,29.95,30.07,295900.0,29.96,30.08,29.95,30.07,295900.0
2006-06-28 14:30:00,30.07,30.11,30.02,30.04,275800.0,30.07,30.11,30.02,30.04,275800.0
2006-06-28 15:00:00,30.03,30.1,29.93,30.02,299600.0,30.03,30.1,29.93,30.02,299600.0
2006-06-28 15:30:00,30.02,30.1,29.98,30.09,479100.0,30.02,30.1,29.98,30.09,479100.0
2006-06-29 09:30:00,30.35,30.46,30.06,30.08,593500.0,30.35,30.46,30.06,30.08,593500.0
2006-06-29 10:00:00,30.08,30.19,29.99,30.09,380900.0,30.08,30.19,29.99,30.09,380900.0
2006-06-29 10:30:00,30.1,30.19,30.02,30.12,189600.0,30.1,30.19,30.02,30.12,189600.0
2006-06-29 11:00:00,30.11,30.31,30.08,30.18,166000.0,30.11,30.31,30.08,30.18,166000.0
2006-06-29 11:30:00,30.17,30.21,29.97,30.02,180800.0,30.17,30.21,29.97,30.02,180800.0
2006-06-29 12:00:00,30.02,30.02,29.91,29.93,185200.0,30.02,30.02,29.91,29.93,185200.0
2006-06-29 12:30:00,29.93,30.04,29.86,29.99,499600.0,29.93,30.04,29.86,29.99,499600.0
2006-06-29 13:00:00,30.0,30.05,29.98,30.01,407300.0,30.0,30.05,29.98,30.01,407300.0
2006-06-29 13:30:00,30.02,30.05,29.9,29.94,452200.0,30.02,30.05,29.9,29.94,452200.0
2006-06-29 14:00:00,29.94,30.17,29.85,30.02,671800.0,29.94,30.17,29.85,30.02,671800.0
2006-06-29 14:30:00,30.01,30.48,29.98,30.38,551500.0,30.01,30.48,29.98,30.38,551500.0
2006-06-29 15:00:00,30.38,30.43,30.08,30.35,732100.0,30.38,30.43,30.08,30.35,732100.0
2006-06-29 15:30:00,30.35,30.44,30.2,30.43,1047700.0,30.35,30.44,30.2,30.43,1047700.0
2006-06-30 09:30:00,30.82,30.9,30.56,30.65,495800.0,30.82,30.9,30.56,30.65,495800.0
2006-06-30 10:00:00,30.65,30.71,30.45,30.67,354400.0,30.65,30.71,30.45,30.67,354400.0
2006-06-30 10:30:00,30.67,30.7,30.4,30.7,220300.0,30.67,30.7,30.4,30.7,220300.0
2006-06-30 11:00:00,30.7,30.71,30.53,30.55,137900.0,30.7,30.71,30.53,30.55,137900.0
2006-06-30 11:30:00,30.54,30.78,30.54,30.71,198300.0,30.54,30.78,30.54,30.71,198300.0
2006-06-30 12:00:00,30.71,30.74,30.66,30.71,226900.0,30.71,30.74,30.66,30.71,226900.0
2006-06-30 12:30:00,30.7,30.73,30.62,30.63,147600.0,30.7,30.73,30.62,30.63,147600.0
2006-06-30 13:00:00,30.62,30.64,30.48,30.53,81500.0,30.62,30.64,30.48,30.53,81500.0
2006-06-30 13:30:00,30.52,30.57,30.47,30.52,101400.0,30.52,30.57,30.47,30.52,101400.0
2006-06-30 14:00:00,30.52,30.57,30.49,30.57,111000.0,30.52,30.57,30.49,30.57,111000.0
2006-06-30 14:30:00,30.56,30.65,30.54,30.61,147700.0,30.56,30.65,30.54,30.61,147700.0
2006-06-30 15:00:00,30.61,30.61,30.46,30.49,188000.0,30.61,30.61,30.46,30.49,188000.0
2006-06-30 15:30:00,30.48,30.51,30.33,30.43,432100.0,30.48,30.51,30.33,30.43,432100.0
2006-07-03 09:30:00,30.61,30.78,30.4,30.59,306900.0,30.61,30.78,30.4,30.59,306900.0
2006-07-03 10:00:00,30.59,30.65,30.5,30.64,115500.0,30.59,30.65,30.5,30.64,115500.0
2006-07-03 10:30:00,30.65,30.65,30.59,30.59,108800.0,30.65,30.65,30.59,30.59,108800.0
2006-07-03 11:00:00,30.6,30.61,30.53,30.53,107000.0,30.6,30.61,30.53,30.53,107000.0
2006-07-03 11:30:00,30.53,30.59,30.5,30.59,118800.0,30.53,30.59,30.5,30.59,118800.0
2006-07-03 12:00:00,30.59,30.68,30.58,30.62,145500.0,30.59,30.68,30.58,30.62,145500.0
2006-07-03 12:30:00,30.63,30.69,30.62,30.65,213900.0,30.63,30.69,30.62,30.65,213900.0
2006-07-05 09:30:00,30.31,30.51,30.05,30.16,482500.0,30.31,30.51,30.05,30.16,482500.0
2006-07-05 10:00:00,30.16,30.17,29.91,29.91,291200.0,30.16,30.17,29.91,29.91,291200.0
2006-07-05 10:30:00,29.92,29.98,29.69,29.83,371600.0,29.92,29.98,29.69,29.83,371600.0
2006-07-05 11:00:00,29.83,29.83,29.54,29.57,401500.0,29.83,29.83,29.54,29.57,401500.0
2006-07-05 11:30:00,29.56,29.7,29.54,29.68,243800.0,29.56,29.7,29.54,29.68,243800.0
2006-07-05 12:00:00,29.68,29.71,29.65,29.67,190400.0,29.68,29.71,29.65,29.67,190400.0
2006-07-05 12:30:00,29.67,29.83,29.64,29.8,303900.0,29.67,29.83,29.64,29.8,303900.0
2006-07-05 13:00:00,29.8,29.9,29.78,29.89,152700.0,29.8,29.9,29.78,29.89,152700.0
2006-07-05 13:30:00,29.88,29.94,29.76,29.83,225300.0,29.88,29.94,29.76,29.83,225300.0
2006-07-05 14:00:00,29.82,29.83,29.79,29.81,180500.0,29.82,29.83,29.79,29.81,180500.0
2006-07-05 14:30:00,29.8,29.9,29.8,29.82,235800.0,29.8,29.9,29.8,29.82,235800.0
2006-07-05 15:00:00,29.82,29.86,29.72,29.83,355200.0,29.82,29.86,29.72,29.83,355200.0
2006-07-05 15:30:00,29.83,29.99,29.79,29.83,791300.0,29.83,29.99,29.79,29.83,791300.0
2006-07-06 09:30:00,29.81,29.96,29.7,29.75,174400.0,29.81,29.96,29.7,29.75,174400.0
2006-07-06 10:00:00,29.75,30.05,29.75,30.0,174900.0,29.75,30.05,29.75,30.0,174900.0
2006-07-06 10:30:00,30.0,30.04,29.76,29.79,154500.0,30.0,30.04,29.76,29.79,154500.0
2006-07-06 11:00:00,29.8,29.93,29.78,29.9,112600.0,29.8,29.93,29.78,29.9,112600.0
2006-07-06 11:30:00,29.9,29.91,29.71,29.71,117300.0,29.9,29.91,29.71,29.71,117300.0
2006-07-06 12:00:00,29.72,29.72,29.56,29.56,134300.0,29.72,29.72,29.56,29.56,134300.0
2006-07-06 12:30:00,29.55,29.6,29.36,29.47,172700.0,29.55,29.6,29.36,29.47,172700.0
2006-07-06 13:00:00,29.48,29.63,29.48,29.55,83900.0,29.48,29.63,29.48,29.55,83900.0
2006-07-06 13:30:00,29.55,29.57,29.51,29.51,83500.0,29.55,29.57,29.51,29.51,83500.0
2006-07-06 14:00:00,29.5,29.5,29.32,29.34,180700.0,29.5,29.5,29.32,29.34,180700.0
2006-07-06 14:30:00,29.33,29.43,29.27,29.41,146300.0,29.33,29.43,29.27,29.41,146300.0
2006-07-06 15:00:00,29.41,29.47,29.4,29.42,154600.0,29.41,29.47,29.4,29.42,154600.0
2006-07-06 15:30:00,29.43,29.64,29.37,29.56,423100.0,29.43,29.64,29.37,29.56,423100.0
2006-07-07 09:30:00,29.28,29.43,29.0,29.12,456200.0,29.28,29.43,29.0,29.12,456200.0
2006-07-07 10:00:00,29.12,29.19,28.94,29.09,344600.0,29.12,29.19,28.94,29.09,344600.0
2006-07-07 10:30:00,29.09,29.3,29.04,29.24,230700.0,29.09,29.3,29.04,29.24,230700.0
2006-07-07 11:00:00,29.23,29.24,29.1,29.22,190400.0,29.23,29.24,29.1,29.22,190400.0
2006-07-07 11:30:00,29.21,29.37,29.19,29.31,173500.0,29.21,29.37,29.19,29.31,173500.0
2006-07-07 12:00:00,29.31,29.45,29.3,29.45,115100.0,29.31,29.45,29.3,29.45,115100.0
2006-07-07 12:30:00,29.44,29.66,29.44,29.52,243900.0,29.44,29.66,29.44,29.52,243900.0
2006-07-07 13:00:00,29.53,29.55,29.3,29.42,177200.0,29.53,29.55,29.3,29.42,177200.0
2006-07-07 13:30:00,29.43,29.47,29.4,29.41,171100.0,29.43,29.47,29.4,29.41,171100.0
2006-07-07 14:00:00,29.41,29.49,29.4,29.44,194100.0,29.41,29.49,29.4,29.44,194100.0
2006-07-07 14:30:00,29.43,29.48,29.13,29.27,538800.0,29.43,29.48,29.13,29.27,538800.0
2006-07-07 15:00:00,29.27,29.36,29.24,29.35,409100.0,29.27,29.36,29.24,29.35,409100.0
2006-07-07 15:30:00,29.35,29.43,29.31,29.41,421700.0,29.35,29.43,29.31,29.41,421700.0
2006-07-10 09:30:00,29.54,29.7,29.37,29.64,302800.0,29.54,29.7,29.37,29.64,302800.0
2006-07-10 10:00:00,29.66,29.79,29.47,29.53,259200.0,29.66,29.79,29.47,29.53,259200.0
2006-07-10 10:30:00,29.54,29.8,29.48,29.72,246500.0,29.54,29.8,29.48,29.72,246500.0
2006-07-10 11:00:00,29.73,29.75,29.57,29.59,167700.0,29.73,29.75,29.57,29.59,167700.0
2006-07-10 11:30:00,29.59,29.6,29.5,29.53,139700.0,29.59,29.6,29.5,29.53,139700.0
2006-07-10 12:00:00,29.53,29.61,29.46,29.6,208400.0,29.53,29.61,29.46,29.6,208400.0
2006-07-10 12:30:00,29.6,29.63,29.46,29.5,152100.0,29.6,29.63,29.46,29.5,152100.0
2006-07-10 13:00:00,29.5,29.58,29.46,29.54,176500.0,29.5,29.58,29.46,29.54,176500.0
2006-07-10 13:30:00,29.54,29.55,29.4,29.4,169000.0,29.54,29.55,29.4,29.4,169000.0
2006-07-10 14:00:00,29.41,29.41,29.33,29.36,170300.0,29.41,29.41,29.33,29.36,170300.0
2006-07-10 14:30:00,29.36,29.36,29.14,29.14,277700.0,29.36,29.36,29.14,29.14,277700.0
2006-07-10 15:00:00,29.14,29.25,29.12,29.22,282800.0,29.14,29.25,29.12,29.22,282800.0
2006-07-10 15:30:00,29.21,29.34,29.17,29.26,409000.0,29.21,29.34,29.17,29.26,409000.0
2006-07-11 09:30:00,28.98,29.45,28.98,29.31,403900.0,28.98,29.45,28.98,29.31,403900.0
2006-07-11 10:00:00,29.31,29.32,29.0,29.06,247200.0,29.31,29.32,29.0,29.06,247200.0
2006-07-11 10:30:00,29.06,29.06,28.9,29.05,471900.0,29.06,29.06,28.9,29.05,471900.0
2006-07-11 11:00:00,29.04,29.11,29.03,29.08,201900.0,29.04,29.11,29.03,29.08,201900.0
2006-07-11 11:30:00,29.08,29.28,29.05,29.23,218900.0,29.08,29.28,29.05,29.23,218900.0
2006-07-11 12:00:00,29.22,29.41,29.18,29.37,350600.0,29.22,29.41,29.18,29.37,350600.0
2006-07-11 12:30:00,29.37,29.44,29.3,29.43,197100.0,29.37,29.44,29.3,29.43,197100.0
2006-07-11 13:00:00,29.43,29.45,29.21,29.23,173000.0,29.43,29.45,29.21,29.23,173000.0
2006-07-11 13:30:00,29.21,29.36,29.17,29.3,229700.0,29.21,29.36,29.17,29.3,229700.0
2006-07-11 14:00:00,29.3,29.52,29.27,29.49,366300.0,29.3,29.52,29.27,29.49,366300.0
2006-07-11 14:30:00,29.49,29.51,29.35,29.4,255600.0,29.49,29.51,29.35,29.4,255600.0
2006-07-11 15:00:00,29.4,29.65,29.39,29.59,454700.0,29.4,29.65,29.39,29.59,454700.0
2006-07-11 15:30:00,29.59,29.7,29.53,29.58,536300.0,29.59,29.7,29.53,29.58,536300.0
2006-07-12 09:30:00,29.59,29.65,29.07,29.08,348400.0,29.59,29.65,29.07,29.08,348400.0
2006-07-12 10:00:00,29.07,29.08,28.07,28.21,2123700.0,29.07,29.08,28.07,28.21,2123700.0
2006-07-12 10:30:00,28.2,28.73,27.84,28.45,1206400.0,28.2,28.73,27.84,28.45,1206400.0
2006-07-12 11:00:00,28.44,28.63,28.37,28.44,441000.0,28.44,28.63,28.37,28.44,441000.0
2006-07-12 11:30:00,28.44,28.75,28.35,28.74,329100.0,28.44,28.75,28.35,28.74,329100.0
2006-07-12 12:00:00,28.75,28.92,28.71,28.78,571400.0,28.75,28.92,28.71,28.78,571400.0
2006-07-12 12:30:00,28.78,28.81,28.57,28.73,558500.0,28.78,28.81,28.57,28.73,558500.0
2006-07-12 13:00:00,28.73,28.77,28.44,28.52,338100.0,28.73,28.77,28.44,28.52,338100.0
2006-07-12 13:30:00,28.52,28.74,28.49,28.63,277600.0,28.52,28.74,28.49,28.63,277600.0
2006-07-12 14:00:00,28.62,28.8,28.59,28.66,242900.0,28.62,28.8,28.59,28.66,242900.0
2006-07-12 14:30:00,28.65,28.8,28.54,28.55,437700.0,28.65,28.8,28.54,28.55,437700.0
2006-07-12 15:00:00,28.54,28.66,28.53,28.6,405900.0,28.54,28.66,28.53,28.6,405900.0
2006-07-12 15:30:00,28.61,28.64,28.51,28.56,793500.0,28.61,28.64,28.51,28.56,793500.0
2006-07-13 09:30:00,28.44,28.45,27.69,28.18,711200.0,28.44,28.45,27.69,28.18,711200.0
2006-07-13 10:00:00,28.18,28.34,28.05,28.11,427100.0,28.18,28.34,28.05,28.11,427100.0
2006-07-13 10:30:00,28.1,28.24,28.07,28.14,422000.0,28.1,28.24,28.07,28.14,422000.0
2006-07-13 11:00:00,28.17,28.2,28.1,28.13,206500.0,28.17,28.2,28.1,28.13,206500.0
2006-07-13 11:30:00,28.13,28.24,28.01,28.2,274200.0,28.13,28.24,28.01,28.2,274200.0
2006-07-13 12:00:00,28.2,28.46,28.19,28.25,296800.0,28.2,28.46,28.19,28.25,296800.0
2006-07-13 12:30:00,28.26,28.36,28.21,28.28,201400.0,28.26,28.36,28.21,28.28,201400.0
2006-07-13 13:00:00,28.29,28.67,28.24,28.48,627800.0,28.29,28.67,28.24,28.48,627800.0
2006-07-13 13:30:00,28.47,28.47,27.99,28.01,511900.0,28.47,28.47,27.99,28.01,511900.0
2006-07-13 14:00:00,28.01,28.21,28.0,28.12,239600.0,28.01,28.21,28.0,28.12,239600.0
2006-07-13 14:30:00,28.13,28.15,27.99,28.05,401800.0,28.13,28.15,27.99,28.05,401800.0
2006-07-13 15:00:00,28.05,28.09,27.96,28.07,436400.0,28.05,28.09,27.96,28.07,436400.0
2006-07-13 15:30:00,28.07,28.23,27.96,28.1,979200.0,28.07,28.23,27.96,28.1,979200.0
2006-07-14 09:30:00,27.95,28.99,27.94,28.09,652300.0,27.95,28.99,27.94,28.09,652300.0
2006-07-14 10:00:00,28.1,28.39,28.05,28.08,328400.0,28.1,28.39,28.05,28.08,328400.0
2006-07-14 10:30:00,28.07,28.19,27.99,28.03,240400.0,28.07,28.19,27.99,28.03,240400.0
2006-07-14 11:00:00,28.01,28.25,27.98,28.08,327700.0,28.01,28.25,27.98,28.08,327700.0
2006-07-14 11:30:00,28.07,28.15,27.99,28.06,226300.0,28.07,28.15,27.99,28.06,226300.0
2006-07-14 12:00:00,28.07,28.22,28.01,28.07,221100.0,28.07,28.22,28.01,28.07,221100.0
2006-07-14 12:30:00,28.07,28.39,28.05,28.26,193800.0,28.07,28.39,28.05,28.26,193800.0
2006-07-14 13:00:00,28.27,28.29,28.11,28.24,200200.0,28.27,28.29,28.11,28.24,200200.0
2006-07-14 13:30:00,28.26,28.28,28.12,28.13,183400.0,28.26,28.28,28.12,28.13,183400.0
2006-07-14 14:00:00,28.12,28.14,27.99,27.99,272900.0,28.12,28.14,27.99,27.99,272900.0
2006-07-14 14:30:00,27.99,28.05,27.98,28.05,243200.0,27.99,28.05,27.98,28.05,243200.0
2006-07-14 15:00:00,28.04,28.06,27.99,28.01,210600.0,28.04,28.06,27.99,28.01,210600.0
2006-07-14 15:30:00,28.01,28.07,27.99,28.01,538900.0,28.01,28.07,27.99,28.01,538900.0
2006-07-17 09:30:00,27.87,28.1,27.72,27.8,298700.0,27.87,28.1,27.72,27.8,298700.0
2006-07-17 10:00:00,27.79,27.81,27.3,27.34,602200.0,27.79,27.81,27.3,27.34,602200.0
2006-07-17 10:30:00,27.34,27.46,27.26,27.43,536900.0,27.34,27.46,27.26,27.43,536900.0
2006-07-17 11:00:00,27.44,27.45,27.33,27.4,293900.0,27.44,27.45,27.33,27.4,293900.0
2006-07-17 11:30:00,27.4,27.41,27.24,27.28,297700.0,27.4,27.41,27.24,27.28,297700.0
2006-07-17 12:00:00,27.28,27.48,27.2,27.4,312500.0,27.28,27.48,27.2,27.4,312500.0
2006-07-17 12:30:00,27.4,27.54,27.39,27.48,291300.0,27.4,27.54,27.39,27.48,291300.0
2006-07-17 13:00:00,27.48,27.76,27.48,27.64,407700.0,27.48,27.76,27.48,27.64,407700.0
2006-07-17 13:30:00,27.64,27.7,27.56,27.59,138800.0,27.64,27.7,27.56,27.59,138800.0
2006-07-17 14:00:00,27.58,27.66,27.5,27.6,141600.0,27.58,27.66,27.5,27.6,141600.0
2006-07-17 14:30:00,27.6,27.61,27.46,27.51,139000.0,27.6,27.61,27.46,27.51,139000.0
2006-07-17 15:00:00,27.51,27.53,27.36,27.41,218000.0,27.51,27.53,27.36,27.41,218000.0
2006-07-17 15:30:00,27.41,27.62,27.33,27.59,381100.0,27.41,27.62,27.33,27.59,381100.0
2006-07-18 09:30:00,27.52,28.07,27.52,28.05,382400.0,27.52,28.07,27.52,28.05,382400.0
2006-07-18 10:00:00,28.05,28.06,27.84,27.93,268300.0,28.05,28.06,27.84,27.93,268300.0
2006-07-18 10:30:00,27.93,28.01,27.91,27.92,206000.0,27.93,28.01,27.91,27.92,206000.0
2006-07-18 11:00:00,27.91,27.93,27.75,27.8,244000.0,27.91,27.93,27.75,27.8,244000.0
2006-07-18 11:30:00,27.8,27.94,27.8,27.9,204400.0,27.8,27.94,27.8,27.9,204400.0
2006-07-18 12:00:00,27.9,27.92,27.85,27.88,383100.0,27.9,27.92,27.85,27.88,383100.0
2006-07-18 12:30:00,27.88,27.89,27.74,27.74,360700.0,27.88,27.89,27.74,27.74,360700.0
2006-07-18 13:00:00,27.74,27.81,27.58,27.58,375700.0,27.74,27.81,27.58,27.58,375700.0
2006-07-18 13:30:00,27.58,27.6,27.33,27.43,364800.0,27.58,27.6,27.33,27.43,364800.0
2006-07-18 14:00:00,27.43,27.54,27.37,27.43,400800.0,27.43,27.54,27.37,27.43,400800.0
2006-07-18 14:30:00,27.43,27.6,27.4,27.55,354800.0,27.43,27.6,27.4,27.55,354800.0
2006-07-18 15:00:00,27.55,27.55,27.45,27.53,211100.0,27.55,27.55,27.45,27.53,211100.0
2006-07-18 15:30:00,27.53,27.85,27.49,27.67,605600.0,27.53,27.85,27.49,27.67,605600.0
2006-07-19 09:30:00,27.69,28.15,27.58,27.91,305600.0,27.69,28.15,27.58,27.91,305600.0
2006-07-19 10:00:00,27.91,28.13,27.83,28.06,402500.0,27.91,28.13,27.83,28.06,402500.0
2006-07-19 10:30:00,28.07,28.48,28.0,28.26,479900.0,28.07,28.48,28.0,28.26,479900.0
2006-07-19 11:00:00,28.26,28.56,28.24,28.5,348800.0,28.26,28.56,28.24,28.5,348800.0
2006-07-19 11:30:00,28.51,28.53,28.4,28.45,509000.0,28.51,28.53,28.4,28.45,509000.0
2006-07-19 12:00:00,28.45,28.45,28.17,28.31,193500.0,28.45,28.45,28.17,28.31,193500.0
2006-07-19 12:30:00,28.31,28.53,28.31,28.51,158100.0,28.31,28.53,28.31,28.51,158100.0
2006-07-19 13:00:00,28.52,28.69,28.5,28.58,164900.0,28.52,28.69,28.5,28.58,164900.0
2006-07-19 13:30:00,28.57,28.57,28.38,28.47,92500.0,28.57,28.57,28.38,28.47,92500.0
2006-07-19 14:00:00,28.48,28.63,28.4,28.58,159100.0,28.48,28.63,28.4,28.58,159100.0
2006-07-19 14:30:00,28.58,28.62,28.49,28.54,186300.0,28.58,28.62,28.49,28.54,186300.0
2006-07-19 15:00:00,28.55,28.63,28.4,28.62,371700.0,28.55,28.63,28.4,28.62,371700.0
2006-07-19 15:30:00,28.48,28.51,28.33,28.41,411300.0,28.48,28.51,28.33,28.41,411300.0
2006-07-20 09:30:00,28.27,28.28,27.7,27.8,438900.0,28.27,28.28,27.7,27.8,438900.0
2006-07-20 10:00:00,27.8,27.9,27.72,27.87,170600.0,27.8,27.9,27.72,27.87,170600.0
2006-07-20 10:30:00,27.88,27.91,27.66,27.85,343400.0,27.88,27.91,27.66,27.85,343400.0
2006-07-20 11:00:00,27.86,28.14,27.84,28.08,181900.0,27.86,28.14,27.84,28.08,181900.0
2006-07-20 11:30:00,28.09,28.19,28.05,28.12,117700.0,28.09,28.19,28.05,28.12,117700.0
2006-07-20 12:00:00,28.12,28.28,28.1,28.26,190400.0,28.12,28.28,28.1,28.26,190400.0
2006-07-20 12:30:00,28.25,28.27,28.09,28.27,278300.0,28.25,28.27,28.09,28.27,278300.0
2006-07-20 13:00:00,28.27,28.32,28.15,28.31,181500.0,28.27,28.32,28.15,28.31,181500.0
2006-07-20 13:30:00,28.32,28.34,28.03,28.11,170400.0,28.32,28.34,28.03,28.11,170400.0
2006-07-20 14:00:00,28.12,28.18,27.91,28.1,373200.0,28.12,28.18,27.91,28.1,373200.0
2006-07-20 14:30:00,28.11,28.32,28.09,28.1,229500.0,28.11,28.32,28.09,28.1,229500.0
2006-07-20 15:00:00,28.1,28.21,27.93,28.03,224800.0,28.1,28.21,27.93,28.03,224800.0
2006-07-20 15:30:00,28.03,28.17,28.02,28.02,414800.0,28.03,28.17,28.02,28.02,414800.0
2006-07-21 09:30:00,27.76,28.07,27.66,28.04,1487400.0,27.76,28.07,27.66,28.04,1487400.0
2006-07-21 10:00:00,28.04,28.09,27.68,27.7,347300.0,28.04,28.09,27.68,27.7,347300.0
2006-07-21 10:30:00,27.71,28.04,27.62,28.01,377400.0,27.71,28.04,27.62,28.01,377400.0
2006-07-21 11:00:00,28.01,28.04,27.82,27.83,179200.0,28.01,28.04,27.82,27.83,179200.0
2006-07-21 11:30:00,27.83,27.99,27.76,27.91,198100.0,27.83,27.99,27.76,27.91,198100.0
2006-07-21 12:00:00,27.91,27.95,27.74,27.81,183500.0,27.91,27.95,27.74,27.81,183500.0
2006-07-21 12:30:00,27.8,27.88,27.74,27.81,215100.0,27.8,27.88,27.74,27.81,215100.0
2006-07-21 13:00:00,27.81,27.85,27.69,27.69,152100.0,27.81,27.85,27.69,27.69,152100.0
2006-07-21 13:30:00,27.69,27.84,27.69,27.76,381400.0,27.69,27.84,27.69,27.76,381400.0
2006-07-21 14:00:00,27.74,27.79,27.63,27.77,178500.0,27.74,27.79,27.63,27.77,178500.0
2006-07-21 14:30:00,27.77,27.81,27.63,27.67,177400.0,27.77,27.81,27.63,27.67,177400.0
2006-07-21 15:00:00,27.67,27.76,27.63,27.68,268900.0,27.67,27.76,27.63,27.68,268900.0
2006-07-21 15:30:00,27.68,27.81,27.59,27.66,457200.0,27.68,27.81,27.59,27.66,457200.0
2006-07-24 09:30:00,27.67,27.8,27.2,27.28,480300.0,27.67,27.8,27.2,27.28,480300.0
2006-07-24 10:00:00,27.28,27.64,27.25,27.5,453400.0,27.28,27.64,27.25,27.5,453400.0
2006-07-24 10:30:00,27.5,27.7,27.41,27.65,293500.0,27.5,27.7,27.41,27.65,293500.0
2006-07-24 11:00:00,27.66,27.76,27.56,27.66,226300.0,27.66,27.76,27.56,27.66,226300.0
2006-07-24 11:30:00,27.66,27.9,27.65,27.72,204600.0,27.66,27.9,27.65,27.72,204600.0
2006-07-24 12:00:00,27.72,27.73,27.5,27.56,456000.0,27.72,27.73,27.5,27.56,456000.0
2006-07-24 12:30:00,27.55,27.6,27.12,27.13,549000.0,27.55,27.6,27.12,27.13,549000.0
2006-07-24 13:00:00,27.13,27.15,27.09,27.11,368800.0,27.13,27.15,27.09,27.11,368800.0
2006-07-24 13:30:00,27.12,27.22,27.07,27.16,357800.0,27.12,27.22,27.07,27.16,357800.0
2006-07-24 14:00:00,27.16,27.18,27.09,27.12,245000.0,27.16,27.18,27.09,27.12,245000.0
2006-07-24 14:30:00,27.12,27.17,27.09,27.1,576000.0,27.12,27.17,27.09,27.1,576000.0
2006-07-24 15:00:00,27.1,27.25,26.92,27.25,1080200.0,27.1,27.25,26.92,27.25,1080200.0
2006-07-24 15:30:00,27.25,27.38,27.25,27.35,769500.0,27.25,27.38,27.25,27.35,769500.0
2006-07-25 09:30:00,27.33,27.54,27.18,27.35,452700.0,27.33,27.54,27.18,27.35,452700.0
2006-07-25 10:00:00,27.34,27.63,27.31,27.33,556600.0,27.34,27.63,27.31,27.33,556600.0
2006-07-25 10:30:00,27.33,27.37,27.09,27.22,360800.0,27.33,27.37,27.09,27.22,360800.0
2006-07-25 11:00:00,27.23,27.28,26.91,27.02,554100.0,27.23,27.28,26.91,27.02,554100.0
2006-07-25 11:30:00,27.02,27.03,26.91,26.92,341700.0,27.02,27.03,26.91,26.92,341700.0
2006-07-25 12:00:00,26.91,27.11,26.82,26.97,395900.0,26.91,27.11,26.82,26.97,395900.0
2006-07-25 12:30:00,26.98,27.0,26.9,26.94,361000.0,26.98,27.0,26.9,26.94,361000.0
2006-07-25 13:00:00,26.93,26.93,26.71,26.79,661500.0,26.93,26.93,26.71,26.79,661500.0
2006-07-25 13:30:00,26.8,26.93,26.7,26.93,377000.0,26.8,26.93,26.7,26.93,377000.0
2006-07-25 14:00:00,26.93,26.95,26.79,26.92,302200.0,26.93,26.95,26.79,26.92,302200.0
2006-07-25 14:30:00,26.93,27.1,26.92,27.03,446700.0,26.93,27.1,26.92,27.03,446700.0
2006-07-25 15:00:00,27.02,27.28,26.99,27.28,558300.0,27.02,27.28,26.99,27.28,558300.0
2006-07-25 15:30:00,27.28,27.49,27.18,27.23,616800.0,27.28,27.49,27.18,27.23,616800.0
2006-07-26 09:30:00,26.68,27.34,26.68,26.98,724200.0,26.68,27.34,26.68,26.98,724200.0
2006-07-26 10:00:00,26.98,27.02,26.75,26.82,349200.0,26.98,27.02,26.75,26.82,349200.0
2006-07-26 10:30:00,26.82,26.88,26.66,26.8,434400.0,26.82,26.88,26.66,26.8,434400.0
2006-07-26 11:00:00,26.81,27.0,26.75,26.96,371100.0,26.81,27.0,26.75,26.96,371100.0
2006-07-26 11:30:00,26.96,26.98,26.77,26.87,353500.0,26.96,26.98,26.77,26.87,353500.0
2006-07-26 12:00:00,26.88,26.97,26.76,26.81,360600.0,26.88,26.97,26.76,26.81,360600.0
2006-07-26 12:30:00,26.82,26.92,26.78,26.91,192100.0,26.82,26.92,26.78,26.91,192100.0
2006-07-26 13:00:00,26.91,26.98,26.29,26.64,711900.0,26.91,26.98,26.29,26.64,711900.0
2006-07-26 13:30:00,26.65,26.94,25.98,26.72,692700.0,26.65,26.94,25.98,26.72,692700.0
2006-07-26 14:00:00,26.71,27.06,26.61,26.96,624300.0,26.71,27.06,26.61,26.96,624300.0
2006-07-26 14:30:00,26.96,27.2,26.96,27.11,361700.0,26.96,27.2,26.96,27.11,361700.0
2006-07-26 15:00:00,27.12,27.16,26.78,26.89,642200.0,27.12,27.16,26.78,26.89,642200.0
2006-07-26 15:30:00,26.88,26.99,26.88,26.88,886900.0,26.88,26.99,26.88,26.88,886900.0
2006-07-27 09:30:00,27.12,27.35,26.8,27.05,470500.0,27.12,27.35,26.8,27.05,470500.0
2006-07-27 10:00:00,27.04,27.14,26.9,27.04,351000.0,27.04,27.14,26.9,27.04,351000.0
2006-07-27 10:30:00,27.04,27.1,26.76,26.99,315400.0,27.04,27.1,26.76,26.99,315400.0
2006-07-27 11:00:00,27.0,27.1,26.9,27.02,255500.0,27.0,27.1,26.9,27.02,255500.0
2006-07-27 11:30:00,27.01,27.02,26.91,26.92,180100.0,27.01,27.02,26.91,26.92,180100.0
2006-07-27 12:00:00,26.92,26.99,26.84,26.94,186100.0,26.92,26.99,26.84,26.94,186100.0
2006-07-27 12:30:00,26.94,26.99,26.85,26.9,165600.0,26.94,26.99,26.85,26.9,165600.0
2006-07-27 13:00:00,26.9,26.93,26.71,26.82,237100.0,26.9,26.93,26.71,26.82,237100.0
2006-07-27 13:30:00,26.81,26.82,26.51,26.52,347900.0,26.81,26.82,26.51,26.52,347900.0
2006-07-27 14:00:00,26.52,26.72,26.44,26.65,555800.0,26.52,26.72,26.44,26.65,555800.0
2006-07-27 14:30:00,26.63,26.65,26.47,26.55,358800.0,26.63,26.65,26.47,26.55,358800.0
2006-07-27 15:00:00,26.54,26.62,26.45,26.46,313300.0,26.54,26.62,26.45,26.46,313300.0
2006-07-27 15:30:00,26.45,26.69,26.45,26.46,656300.0,26.45,26.69,26.45,26.46,656300.0
2006-07-28 09:30:00,26.93,27.12,26.55,27.11,510100.0,26.93,27.12,26.55,27.11,510100.0
2006-07-28 10:00:00,27.1,27.18,26.94,27.09,598200.0,27.1,27.18,26.94,27.09,598200.0
2006-07-28 10:30:00,27.09,27.25,27.08,27.25,307100.0,27.09,27.25,27.08,27.25,307100.0
2006-07-28 11:00:00,27.25,27.58,27.18,27.57,573200.0,27.25,27.58,27.18,27.57,573200.0
2006-07-28 11:30:00,27.57,27.65,27.43,27.46,172400.0,27.57,27.65,27.43,27.46,172400.0
2006-07-28 12:00:00,27.48,27.81,27.41,27.73,285800.0,27.48,27.81,27.41,27.73,285800.0
2006-07-28 12:30:00,27.73,27.84,27.72,27.74,211700.0,27.73,27.84,27.72,27.74,211700.0
2006-07-28 13:00:00,27.74,27.8,27.58,27.63,340500.0,27.74,27.8,27.58,27.63,340500.0
2006-07-28 13:30:00,27.63,27.66,27.44,27.63,249300.0,27.63,27.66,27.44,27.63,249300.0
2006-07-28 14:00:00,27.63,27.69,27.44,27.45,296100.0,27.63,27.69,27.44,27.45,296100.0
2006-07-28 14:30:00,27.44,27.61,27.35,27.55,324200.0,27.44,27.61,27.35,27.55,324200.0
2006-07-28 15:00:00,27.56,27.6,27.35,27.48,428000.0,27.56,27.6,27.35,27.48,428000.0
2006-07-28 15:30:00,27.49,27.77,27.48,27.63,919000.0,27.49,27.77,27.48,27.63,919000.0
2006-07-31 09:30:00,27.53,27.83,27.23,27.61,428700.0,27.53,27.83,27.23,27.61,428700.0
2006-07-31 10:00:00,27.61,28.09,27.41,28.08,426800.0,27.61,28.09,27.41,28.08,426800.0
2006-07-31 10:30:00,28.08,28.25,27.89,28.0,549100.0,28.08,28.25,27.89,28.0,549100.0
2006-07-31 11:00:00,28.23,28.37,28.13,28.18,384000.0,28.23,28.37,28.13,28.18,384000.0
2006-07-31 11:30:00,28.18,28.23,28.08,28.08,309800.0,28.18,28.23,28.08,28.08,309800.0
2006-07-31 12:00:00,28.08,28.15,27.99,28.03,191700.0,28.08,28.15,27.99,28.03,191700.0
2006-07-31 12:30:00,28.02,28.08,27.98,28.0,166800.0,28.02,28.08,27.98,28.0,166800.0
2006-07-31 13:00:00,28.01,28.1,28.01,28.04,187900.0,28.01,28.1,28.01,28.04,187900.0
2006-07-31 13:30:00,28.03,28.35,28.03,28.22,318800.0,28.03,28.35,28.03,28.22,318800.0
2006-07-31 14:00:00,28.22,28.39,28.22,28.35,299400.0,28.22,28.39,28.22,28.35,299400.0
2006-07-31 14:30:00,28.35,28.38,28.23,28.33,343500.0,28.35,28.38,28.23,28.33,343500.0
2006-07-31 15:00:00,28.33,28.43,28.3,28.41,399500.0,28.33,28.43,28.3,28.41,399500.0
2006-07-31 15:30:00,28.42,28.56,28.34,28.51,977400.0,28.42,28.56,28.34,28.51,977400.0
2006-08-01 09:30:00,28.4,28.52,28.2,28.5,430900.0,28.4,28.52,28.2,28.5,430900.0
2006-08-01 10:00:00,28.49,28.5,28.02,28.05,506400.0,28.49,28.5,28.02,28.05,506400.0
2006-08-01 10:30:00,28.06,28.18,28.0,28.06,339900.0,28.06,28.18,28.0,28.06,339900.0
2006-08-01 11:00:00,28.05,28.22,28.05,28.14,253900.0,28.05,28.22,28.05,28.14,253900.0
2006-08-01 11:30:00,28.15,28.6,28.14,28.59,752900.0,28.15,28.6,28.14,28.59,752900.0
2006-08-01 12:00:00,28.6,28.97,28.58,28.74,988300.0,28.6,28.97,28.58,28.74,988300.0
2006-08-01 12:30:00,28.74,28.9,28.65,28.89,572900.0,28.74,28.9,28.65,28.89,572900.0
2006-08-01 13:00:00,28.89,28.93,28.6,28.64,442000.0,28.89,28.93,28.6,28.64,442000.0
2006-08-01 13:30:00,28.65,28.65,28.41,28.43,451600.0,28.65,28.65,28.41,28.43,451600.0
2006-08-01 14:00:00,28.43,28.56,28.35,28.38,279700.0,28.43,28.56,28.35,28.38,279700.0
2006-08-01 14:30:00,28.37,28.38,28.15,28.31,330400.0,28.37,28.38,28.15,28.31,330400.0
2006-08-01 15:00:00,28.3,28.3,28.13,28.27,234600.0,28.3,28.3,28.13,28.27,234600.0
2006-08-01 15:30:00,28.27,28.37,28.26,28.34,452100.0,28.27,28.37,28.26,28.34,452100.0
2006-08-02 09:30:00,30.0,32.58,29.99,31.38,3050600.0,30.0,32.58,29.99,31.38,3050600.0
2006-08-02 10:00:00,31.35,31.8,31.29,31.53,699100.0,31.35,31.8,31.29,31.53,699100.0
2006-08-02 10:30:00,31.54,31.71,31.46,31.61,642100.0,31.54,31.71,31.46,31.61,642100.0
2006-08-02 11:00:00,31.61,32.18,31.61,32.05,703300.0,31.61,32.18,31.61,32.05,703300.0
2006-08-02 11:30:00,32.04,32.21,31.86,32.18,591700.0,32.04,32.21,31.86,32.18,591700.0
2006-08-02 12:00:00,32.18,32.41,32.13,32.34,646100.0,32.18,32.41,32.13,32.34,646100.0
2006-08-02 12:30:00,32.34,32.53,32.24,32.48,453100.0,32.34,32.53,32.24,32.48,453100.0
2006-08-02 13:00:00,32.48,32.55,32.31,32.37,339900.0,32.48,32.55,32.31,32.37,339900.0
2006-08-02 13:30:00,32.37,32.42,32.17,32.36,569100.0,32.37,32.42,32.17,32.36,569100.0
2006-08-02 14:00:00,32.36,32.45,32.24,32.28,533600.0,32.36,32.45,32.24,32.28,533600.0
2006-08-02 14:30:00,32.27,32.5,32.15,32.2,722800.0,32.27,32.5,32.15,32.2,722800.0
2006-08-02 15:00:00,32.21,32.29,32.06,32.23,910100.0,32.21,32.29,32.06,32.23,910100.0
2006-08-02 15:30:00,32.22,32.4,31.0,32.28,1397400.0,32.22,32.4,31.0,32.28,1397400.0
2006-08-03 09:30:00,31.52,31.9,31.3,31.72,940900.0,31.52,31.9,31.3,31.72,940900.0
2006-08-03 10:00:00,31.72,32.14,31.69,32.13,521600.0,31.72,32.14,31.69,32.13,521600.0
2006-08-03 10:30:00,32.14,32.25,31.77,32.18,407300.0,32.14,32.25,31.77,32.18,407300.0
2006-08-03 11:00:00,32.18,32.25,32.1,32.15,303700.0,32.18,32.25,32.1,32.15,303700.0
2006-08-03 11:30:00,32.15,32.2,32.0,32.16,260400.0,32.15,32.2,32.0,32.16,260400.0
2006-08-03 12:00:00,32.16,32.43,32.16,32.33,326900.0,32.16,32.43,32.16,32.33,326900.0
2006-08-03 12:30:00,32.34,32.34,32.2,32.2,285600.0,32.34,32.34,32.2,32.2,285600.0
2006-08-03 13:00:00,32.19,32.56,32.19,32.31,531500.0,32.19,32.56,32.19,32.31,531500.0
2006-08-03 13:30:00,32.31,32.37,32.16,32.37,326200.0,32.31,32.37,32.16,32.37,326200.0
2006-08-03 14:00:00,32.36,32.65,32.36,32.54,566900.0,32.36,32.65,32.36,32.54,566900.0
2006-08-03 14:30:00,32.55,32.55,32.35,32.48,404100.0,32.55,32.55,32.35,32.48,404100.0
2006-08-03 15:00:00,32.49,32.54,32.34,32.5,365500.0,32.49,32.54,32.34,32.5,365500.0
2006-08-03 15:30:00,32.5,32.58,32.38,32.55,806600.0,32.5,32.58,32.38,32.55,806600.0
2006-08-04 09:30:00,32.6,32.74,31.99,32.13,725900.0,32.6,32.74,31.99,32.13,725900.0
2006-08-04 10:00:00,32.13,32.5,32.13,32.37,462600.0,32.13,32.5,32.13,32.37,462600.0
2006-08-04 10:30:00,32.37,32.55,32.3,32.47,446800.0,32.37,32.55,32.3,32.47,446800.0
2006-08-04 11:00:00,32.48,32.51,32.25,32.3,242400.0,32.48,32.51,32.25,32.3,242400.0
2006-08-04 11:30:00,32.31,32.35,32.03,32.06,246700.0,32.31,32.35,32.03,32.06,246700.0
2006-08-04 12:00:00,32.06,32.17,31.89,31.91,315300.0,32.06,32.17,31.89,31.91,315300.0
2006-08-04 12:30:00,31.9,32.02,31.83,32.01,248800.0,31.9,32.02,31.83,32.01,248800.0
2006-08-04 13:00:00,32.01,32.09,31.68,31.89,360100.0,32.01,32.09,31.68,31.89,360100.0
2006-08-04 13:30:00,31.88,31.88,31.64,31.76,379400.0,31.88,31.88,31.64,31.76,379400.0
2006-08-04 14:00:00,31.75,32.06,31.67,31.81,448300.0,31.75,32.06,31.67,31.81,448300.0
2006-08-04 14:30:00,31.8,31.9,31.55,31.71,308700.0,31.8,31.9,31.55,31.71,308700.0
2006-08-04 15:00:00,31.71,31.75,31.5,31.75,388700.0,31.71,31.75,31.5,31.75,388700.0
2006-08-04 15:30:00,31.74,31.82,31.55,31.64,497100.0,31.74,31.82,31.55,31.64,497100.0
2006-08-07 09:30:00,31.63,32.0,31.54,31.65,364200.0,31.63,32.0,31.54,31.65,364200.0
2006-08-07 10:00:00,31.65,31.83,31.5,31.56,266800.0,31.65,31.83,31.5,31.56,266800.0
2006-08-07 10:30:00,31.56,31.61,31.37,31.4,296300.0,31.56,31.61,31.37,31.4,296300.0
2006-08-07 11:00:00,31.39,31.39,31.13,31.22,466800.0,31.39,31.39,31.13,31.22,466800.0
2006-08-07 11:30:00,31.23,31.34,31.16,31.34,299500.0,31.23,31.34,31.16,31.34,299500.0
2006-08-07 12:00:00,31.35,31.55,31.34,31.52,183800.0,31.35,31.55,31.34,31.52,183800.0
2006-08-07 12:30:00,31.52,31.76,31.51,31.61,147700.0,31.52,31.76,31.51,31.61,147700.0
2006-08-07 13:00:00,31.61,31.67,31.47,31.56,185900.0,31.61,31.67,31.47,31.56,185900.0
2006-08-07 13:30:00,31.56,31.69,31.53,31.64,116400.0,31.56,31.69,31.53,31.64,116400.0
2006-08-07 14:00:00,31.64,31.69,31.57,31.66,164900.0,31.64,31.69,31.57,31.66,164900.0
2006-08-07 14:30:00,31.64,31.8,31.6,31.73,251400.0,31.64,31.8,31.6,31.73,251400.0
2006-08-07 15:00:00,31.74,31.89,31.65,31.77,252100.0,31.74,31.89,31.65,31.77,252100.0
2006-08-07 15:30:00,31.78,31.8,31.57,31.8,372300.0,31.78,31.8,31.57,31.8,372300.0
2006-08-08 09:30:00,32.15,32.15,31.91,32.01,392800.0,32.15,32.15,31.91,32.01,392800.0
2006-08-08 10:00:00,32.01,32.45,31.99,32.4,342300.0,32.01,32.45,31.99,32.4,342300.0
2006-08-08 10:30:00,32.4,32.46,32.27,32.4,225500.0,32.4,32.46,32.27,32.4,225500.0
2006-08-08 11:00:00,32.39,32.7,32.34,32.68,417100.0,32.39,32.7,32.34,32.68,417100.0
2006-08-08 11:30:00,32.67,32.68,32.36,32.36,212300.0,32.67,32.68,32.36,32.36,212300.0
2006-08-08 12:00:00,32.36,32.36,32.21,32.27,201900.0,32.36,32.36,32.21,32.27,201900.0
2006-08-08 12:30:00,32.26,32.27,32.04,32.09,213300.0,32.26,32.27,32.04,32.09,213300.0
2006-08-08 13:00:00,32.09,32.25,32.02,32.22,170500.0,32.09,32.25,32.02,32.22,170500.0
2006-08-08 13:30:00,32.22,32.29,32.17,32.21,113100.0,32.22,32.29,32.17,32.21,113100.0
2006-08-08 14:00:00,32.21,32.36,31.73,31.99,515400.0,32.21,32.36,31.73,31.99,515400.0
2006-08-08 14:30:00,32.02,32.2,31.73,31.81,453300.0,32.02,32.2,31.73,31.81,453300.0
2006-08-08 15:00:00,31.8,31.98,31.71,31.9,228800.0,31.8,31.98,31.71,31.9,228800.0
2006-08-08 15:30:00,31.9,32.09,31.72,32.0,357600.0,31.9,32.09,31.72,32.0,357600.0
2006-08-09 09:30:00,32.04,32.49,32.01,32.43,327600.0,32.04,32.49,32.01,32.43,327600.0
2006-08-09 10:00:00,32.43,32.49,32.27,32.31,185900.0,32.43,32.49,32.27,32.31,185900.0
2006-08-09 10:30:00,32.3,32.41,32.12,32.21,287900.0,32.3,32.41,32.12,32.21,287900.0
2006-08-09 11:00:00,32.22,32.41,32.2,32.37,273100.0,32.22,32.41,32.2,32.37,273100.0
2006-08-09 11:30:00,32.38,32.47,32.13,32.14,251700.0,32.38,32.47,32.13,32.14,251700.0
2006-08-09 12:00:00,32.14,32.16,32.02,32.14,193300.0,32.14,32.16,32.02,32.14,193300.0
2006-08-09 12:30:00,32.15,32.16,31.96,32.1,202400.0,32.15,32.16,31.96,32.1,202400.0
2006-08-09 13:00:00,32.09,32.15,31.97,31.99,141900.0,32.09,32.15,31.97,31.99,141900.0
2006-08-09 13:30:00,31.97,32.06,31.84,31.92,158200.0,31.97,32.06,31.84,31.92,158200.0
2006-08-09 14:00:00,31.91,32.0,31.71,31.94,187100.0,31.91,32.0,31.71,31.94,187100.0
2006-08-09 14:30:00,31.94,32.05,31.62,31.65,199000.0,31.94,32.05,31.62,31.65,199000.0
2006-08-09 15:00:00,31.65,31.65,31.43,31.43,483400.0,31.65,31.65,31.43,31.43,483400.0
2006-08-09 15:30:00,31.43,31.54,31.35,31.42,501900.0,31.43,31.54,31.35,31.42,501900.0
2006-08-10 09:30:00,31.67,31.81,31.47,31.57,307900.0,31.67,31.81,31.47,31.57,307900.0
2006-08-10 10:00:00,31.57,31.6,31.44,31.54,332800.0,31.57,31.6,31.44,31.54,332800.0
2006-08-10 10:30:00,31.53,31.82,31.49,31.66,195000.0,31.53,31.82,31.49,31.66,195000.0
2006-08-10 11:00:00,31.67,31.99,31.57,31.98,228200.0,31.67,31.99,31.57,31.98,228200.0
2006-08-10 11:30:00,31.97,32.11,31.96,32.1,325700.0,31.97,32.11,31.96,32.1,325700.0
2006-08-10 12:00:00,32.1,32.17,31.86,32.12,140200.0,32.1,32.17,31.86,32.12,140200.0
2006-08-10 12:30:00,32.12,32.2,31.93,32.0,144100.0,32.12,32.2,31.93,32.0,144100.0
2006-08-10 13:00:00,31.99,32.1,31.97,31.97,118700.0,31.99,32.1,31.97,31.97,118700.0
2006-08-10 13:30:00,31.97,32.1,31.93,31.97,132700.0,31.97,32.1,31.93,31.97,132700.0
2006-08-10 14:00:00,31.97,32.37,31.97,32.22,227700.0,31.97,32.37,31.97,32.22,227700.0
2006-08-10 14:30:00,32.22,32.28,32.02,32.1,123700.0,32.22,32.28,32.02,32.1,123700.0
2006-08-10 15:00:00,32.09,32.25,31.97,32.08,147500.0,32.09,32.25,31.97,32.08,147500.0
2006-08-10 15:30:00,32.08,32.31,31.98,32.2,401600.0,32.08,32.31,31.98,32.2,401600.0
2006-08-11 09:30:00,32.07,32.27,31.75,31.88,348900.0,32.07,32.27,31.75,31.88,348900.0
2006-08-11 10:00:00,31.87,32.01,31.71,31.72,322400.0,31.87,32.01,31.71,31.72,322400.0
2006-08-11 10:30:00,31.73,31.8,31.6,31.71,362200.0,31.73,31.8,31.6,31.71,362200.0
2006-08-11 11:00:00,31.72,31.81,31.64,31.7,307500.0,31.72,31.81,31.64,31.7,307500.0
2006-08-11 11:30:00,31.71,31.73,31.58,31.63,206400.0,31.71,31.73,31.58,31.63,206400.0
2006-08-11 12:00:00,31.63,31.74,31.58,31.73,154400.0,31.63,31.74,31.58,31.73,154400.0
2006-08-11 12:30:00,31.73,31.79,31.62,31.75,175100.0,31.73,31.79,31.62,31.75,175100.0
2006-08-11 13:00:00,31.74,31.88,31.52,31.53,186600.0,31.74,31.88,31.52,31.53,186600.0
2006-08-11 13:30:00,31.54,31.7,31.53,31.65,159000.0,31.54,31.7,31.53,31.65,159000.0
2006-08-11 14:00:00,31.65,31.7,31.58,31.7,288300.0,31.65,31.7,31.58,31.7,288300.0
2006-08-11 14:30:00,31.7,31.76,31.6,31.72,219600.0,31.7,31.76,31.6,31.72,219600.0
2006-08-11 15:00:00,31.73,31.86,31.72,31.79,200700.0,31.73,31.86,31.72,31.79,200700.0
2006-08-11 15:30:00,31.8,31.9,31.72,31.85,425000.0,31.8,31.9,31.72,31.85,425000.0
2006-08-14 09:30:00,32.19,32.4,31.9,32.0,235600.0,32.19,32.4,31.9,32.0,235600.0
2006-08-14 10:00:00,32.0,32.23,32.0,32.11,178900.0,32.0,32.23,32.0,32.11,178900.0
2006-08-14 10:30:00,32.1,32.26,32.1,32.22,137900.0,32.1,32.26,32.1,32.22,137900.0
2006-08-14 11:00:00,32.22,32.83,32.21,32.59,587100.0,32.22,32.83,32.21,32.59,587100.0
2006-08-14 11:30:00,32.59,32.81,32.45,32.76,189300.0,32.59,32.81,32.45,32.76,189300.0
2006-08-14 12:00:00,32.77,32.89,32.67,32.67,180300.0,32.77,32.89,32.67,32.67,180300.0
2006-08-14 12:30:00,32.66,32.66,32.48,32.55,135200.0,32.66,32.66,32.48,32.55,135200.0
2006-08-14 13:00:00,32.55,32.66,32.54,32.6,133000.0,32.55,32.66,32.54,32.6,133000.0
2006-08-14 13:30:00,32.61,32.76,32.49,32.56,196100.0,32.61,32.76,32.49,32.56,196100.0
2006-08-14 14:00:00,32.54,32.66,32.46,32.61,210700.0,32.54,32.66,32.46,32.61,210700.0
2006-08-14 14:30:00,32.61,32.73,32.41,32.48,229900.0,32.61,32.73,32.41,32.48,229900.0
2006-08-14 15:00:00,32.47,32.48,32.24,32.4,333400.0,32.47,32.48,32.24,32.4,333400.0
2006-08-14 15:30:00,32.39,32.66,32.26,32.55,753400.0,32.39,32.66,32.26,32.55,753400.0
2006-08-15 09:30:00,32.62,33.16,32.62,33.13,662700.0,32.62,33.16,32.62,33.13,662700.0
2006-08-15 10:00:00,33.12,33.17,32.99,33.14,333800.0,33.12,33.17,32.99,33.14,333800.0
2006-08-15 10:30:00,33.14,33.71,33.05,33.67,680800.0,33.14,33.71,33.05,33.67,680800.0
2006-08-15 11:00:00,33.67,33.73,33.44,33.51,291100.0,33.67,33.73,33.44,33.51,291100.0
2006-08-15 11:30:00,33.5,33.57,33.38,33.48,290400.0,33.5,33.57,33.38,33.48,290400.0
2006-08-15 12:00:00,33.48,33.56,33.42,33.48,342200.0,33.48,33.56,33.42,33.48,342200.0
2006-08-15 12:30:00,33.48,33.55,33.42,33.44,157900.0,33.48,33.55,33.42,33.44,157900.0
2006-08-15 13:00:00,33.44,33.64,33.41,33.57,249200.0,33.44,33.64,33.41,33.57,249200.0
2006-08-15 13:30:00,33.57,33.66,33.51,33.59,220200.0,33.57,33.66,33.51,33.59,220200.0
2006-08-15 14:00:00,33.58,33.68,33.51,33.6,229200.0,33.58,33.68,33.51,33.6,229200.0
2006-08-15 14:30:00,33.62,33.76,33.58,33.74,374300.0,33.62,33.76,33.58,33.74,374300.0
2006-08-15 15:00:00,33.74,33.76,33.52,33.66,464700.0,33.74,33.76,33.52,33.66,464700.0
2006-08-15 15:30:00,33.67,34.0,33.67,34.0,1359200.0,33.67,34.0,33.67,34.0,1359200.0
2006-08-16 09:30:00,34.13,34.13,33.28,33.5,614800.0,34.13,34.13,33.28,33.5,614800.0
2006-08-16 10:00:00,33.52,33.67,33.4,33.66,248800.0,33.52,33.67,33.4,33.66,248800.0
2006-08-16 10:30:00,33.66,33.74,33.54,33.64,379800.0,33.66,33.74,33.54,33.64,379800.0
2006-08-16 11:00:00,33.64,33.71,33.5,33.58,188800.0,33.64,33.71,33.5,33.58,188800.0
2006-08-16 11:30:00,33.58,33.61,33.5,33.53,177600.0,33.58,33.61,33.5,33.53,177600.0
2006-08-16 12:00:00,33.53,33.74,33.5,33.64,304700.0,33.53,33.74,33.5,33.64,304700.0
2006-08-16 12:30:00,33.64,33.65,33.56,33.58,170300.0,33.64,33.65,33.56,33.58,170300.0
2006-08-16 13:00:00,33.57,33.65,33.5,33.53,372800.0,33.57,33.65,33.5,33.53,372800.0
2006-08-16 13:30:00,33.54,33.67,33.53,33.63,256100.0,33.54,33.67,33.53,33.63,256100.0
2006-08-16 14:00:00,33.63,33.76,33.59,33.74,282200.0,33.63,33.76,33.59,33.74,282200.0
2006-08-16 14:30:00,33.73,33.94,33.67,33.69,387300.0,33.73,33.94,33.67,33.69,387300.0
2006-08-16 15:00:00,33.7,33.82,33.65,33.72,319400.0,33.7,33.82,33.65,33.72,319400.0
2006-08-16 15:30:00,33.7,34.0,33.7,34.0,734800.0,33.7,34.0,33.7,34.0,734800.0
2006-08-17 09:30:00,33.75,33.92,33.51,33.77,425300.0,33.75,33.92,33.51,33.77,425300.0
2006-08-17 10:00:00,33.76,34.0,33.51,33.55,568200.0,33.76,34.0,33.51,33.55,568200.0
2006-08-17 10:30:00,33.54,33.85,33.45,33.85,421400.0,33.54,33.85,33.45,33.85,421400.0
2006-08-17 11:00:00,33.86,33.94,33.64,33.93,504500.0,33.86,33.94,33.64,33.93,504500.0
2006-08-17 11:30:00,33.94,34.19,33.93,34.1,264100.0,33.94,34.19,33.93,34.1,264100.0
2006-08-17 12:00:00,34.11,34.15,33.97,34.13,155700.0,34.11,34.15,33.97,34.13,155700.0
2006-08-17 12:30:00,34.12,34.17,34.1,34.16,189800.0,34.12,34.17,34.1,34.16,189800.0
2006-08-17 13:00:00,34.17,34.17,34.1,34.1,125000.0,34.17,34.17,34.1,34.1,125000.0
2006-08-17 13:30:00,34.1,34.1,33.92,33.99,364500.0,34.1,34.1,33.92,33.99,364500.0
2006-08-17 14:00:00,33.98,34.16,33.96,34.0,370700.0,33.98,34.16,33.96,34.0,370700.0
2006-08-17 14:30:00,34.01,34.17,33.89,33.99,352200.0,34.01,34.17,33.89,33.99,352200.0
2006-08-17 15:00:00,33.99,34.08,33.9,33.92,831600.0,33.99,34.08,33.9,33.92,831600.0
2006-08-17 15:30:00,33.91,34.05,33.89,34.05,330400.0,33.91,34.05,33.89,34.05,330400.0
2006-08-18 09:30:00,33.92,34.55,33.88,34.13,1945400.0,33.92,34.55,33.88,34.13,1945400.0
2006-08-18 10:00:00,34.13,34.37,33.77,33.77,608900.0,34.13,34.37,33.77,33.77,608900.0
2006-08-18 10:30:00,33.77,33.99,33.76,33.87,349700.0,33.77,33.99,33.76,33.87,349700.0
2006-08-18 11:00:00,33.87,34.2,33.86,34.12,161700.0,33.87,34.2,33.86,34.12,161700.0
2006-08-18 11:30:00,34.12,34.18,34.01,34.16,107100.0,34.12,34.18,34.01,34.16,107100.0
2006-08-18 12:00:00,34.16,34.27,34.16,34.27,109800.0,34.16,34.27,34.16,34.27,109800.0
2006-08-18 12:30:00,34.26,34.31,34.1,34.16,113100.0,34.26,34.31,34.1,34.16,113100.0
2006-08-18 13:00:00,34.17,34.18,33.98,33.98,117400.0,34.17,34.18,33.98,33.98,117400.0
2006-08-18 13:30:00,33.99,34.03,33.85,33.86,177200.0,33.99,34.03,33.85,33.86,177200.0
2006-08-18 14:00:00,33.85,33.97,33.82,33.97,92000.0,33.85,33.97,33.82,33.97,92000.0
2006-08-18 14:30:00,33.97,33.98,33.89,33.91,129700.0,33.97,33.98,33.89,33.91,129700.0
2006-08-18 15:00:00,33.91,34.08,33.85,34.07,154600.0,33.91,34.08,33.85,34.07,154600.0
2006-08-18 15:30:00,34.07,34.16,34.02,34.05,328100.0,34.07,34.16,34.02,34.05,328100.0
2006-08-21 09:30:00,33.99,33.99,33.77,33.9,216600.0,33.99,33.99,33.77,33.9,216600.0
2006-08-21 10:00:00,33.9,33.97,33.67,33.7,171000.0,33.9,33.97,33.67,33.7,171000.0
2006-08-21 10:30:00,33.7,33.76,33.45,33.53,332700.0,33.7,33.76,33.45,33.53,332700.0
2006-08-21 11:00:00,33.53,33.53,33.4,33.51,181600.0,33.53,33.53,33.4,33.51,181600.0
2006-08-21 11:30:00,33.51,33.58,33.29,33.32,253400.0,33.51,33.58,33.29,33.32,253400.0
2006-08-21 12:00:00,33.32,33.38,33.2,33.26,140600.0,33.32,33.38,33.2,33.26,140600.0
2006-08-21 12:30:00,33.24,33.36,33.24,33.32,136500.0,33.24,33.36,33.24,33.32,136500.0
2006-08-21 13:00:00,33.33,33.4,33.29,33.31,121600.0,33.33,33.4,33.29,33.31,121600.0
2006-08-21 13:30:00,33.3,33.33,33.24,33.27,151000.0,33.3,33.33,33.24,33.27,151000.0
2006-08-21 14:00:00,33.27,33.36,33.24,33.31,199800.0,33.27,33.36,33.24,33.31,199800.0
2006-08-21 14:30:00,33.31,33.43,33.29,33.39,174700.0,33.31,33.43,33.29,33.39,174700.0
2006-08-21 15:00:00,33.39,33.53,33.32,33.44,200300.0,33.39,33.53,33.32,33.44,200300.0
2006-08-21 15:30:00,33.44,33.51,33.18,33.19,1001500.0,33.44,33.51,33.18,33.19,1001500.0
2006-08-22 09:30:00,33.17,33.36,32.89,33.08,553700.0,33.17,33.36,32.89,33.08,553700.0
2006-08-22 10:00:00,33.09,33.46,33.02,33.42,371800.0,33.09,33.46,33.02,33.42,371800.0
2006-08-22 10:30:00,33.42,33.47,33.16,33.22,221700.0,33.42,33.47,33.16,33.22,221700.0
2006-08-22 11:00:00,33.23,33.25,33.15,33.19,306900.0,33.23,33.25,33.15,33.19,306900.0
2006-08-22 11:30:00,33.19,33.24,33.18,33.2,209000.0,33.19,33.24,33.18,33.2,209000.0
2006-08-22 12:00:00,33.2,33.2,33.09,33.09,230400.0,33.2,33.2,33.09,33.09,230400.0
2006-08-22 12:30:00,33.11,33.11,32.95,33.0,152900.0,33.11,33.11,32.95,33.0,152900.0
2006-08-22 13:00:00,32.99,32.99,32.66,32.67,461700.0,32.99,32.99,32.66,32.67,461700.0
2006-08-22 13:30:00,32.67,32.68,32.41,32.45,547800.0,32.67,32.68,32.41,32.45,547800.0
2006-08-22 14:00:00,32.45,32.49,32.31,32.47,636400.0,32.45,32.49,32.31,32.47,636400.0
2006-08-22 14:30:00,32.47,32.81,32.44,32.77,448800.0,32.47,32.81,32.44,32.77,448800.0
2006-08-22 15:00:00,32.77,32.82,32.69,32.78,377300.0,32.77,32.82,32.69,32.78,377300.0
2006-08-22 15:30:00,32.78,32.84,32.69,32.75,765500.0,32.78,32.84,32.69,32.75,765500.0
2006-08-23 09:30:00,32.91,32.99,32.5,32.91,234200.0,32.91,32.99,32.5,32.91,234200.0
2006-08-23 10:00:00,32.91,32.94,32.41,32.55,213400.0,32.91,32.94,32.41,32.55,213400.0
2006-08-23 10:30:00,32.54,32.68,32.33,32.58,193600.0,32.54,32.68,32.33,32.58,193600.0
2006-08-23 11:00:00,32.57,32.57,32.14,32.38,203500.0,32.57,32.57,32.14,32.38,203500.0
2006-08-23 11:30:00,32.38,32.54,32.31,32.49,95300.0,32.38,32.54,32.31,32.49,95300.0
2006-08-23 12:00:00,32.49,32.6,32.46,32.52,59300.0,32.49,32.6,32.46,32.52,59300.0
2006-08-23 12:30:00,32.51,32.74,32.46,32.68,74400.0,32.51,32.74,32.46,32.68,74400.0
2006-08-23 13:00:00,32.67,32.67,32.5,32.56,89800.0,32.67,32.67,32.5,32.56,89800.0
2006-08-23 13:30:00,32.56,32.56,32.33,32.45,88700.0,32.56,32.56,32.33,32.45,88700.0
2006-08-23 14:00:00,32.46,32.61,32.41,32.47,174700.0,32.46,32.61,32.41,32.47,174700.0
2006-08-23 14:30:00,32.48,32.49,32.25,32.41,237800.0,32.48,32.49,32.25,32.41,237800.0
2006-08-23 15:00:00,32.4,32.48,32.32,32.44,259500.0,32.4,32.48,32.32,32.44,259500.0
2006-08-23 15:30:00,32.45,32.47,32.32,32.4,459900.0,32.45,32.47,32.32,32.4,459900.0
2006-08-24 09:30:00,32.73,32.73,32.41,32.52,242200.0,32.73,32.73,32.41,32.52,242200.0
2006-08-24 10:00:00,32.52,32.63,32.34,32.58,162800.0,32.52,32.63,32.34,32.58,162800.0
2006-08-24 10:30:00,32.58,32.58,32.27,32.52,140800.0,32.58,32.58,32.27,32.52,140800.0
2006-08-24 11:00:00,32.52,32.61,32.45,32.59,87900.0,32.52,32.61,32.45,32.59,87900.0
2006-08-24 11:30:00,32.58,32.59,32.46,32.52,67100.0,32.58,32.59,32.46,32.52,67100.0
2006-08-24 12:00:00,32.53,32.54,32.34,32.39,80400.0,32.53,32.54,32.34,32.39,80400.0
2006-08-24 12:30:00,32.38,32.51,32.38,32.5,47700.0,32.38,32.51,32.38,32.5,47700.0
2006-08-24 13:00:00,32.52,32.63,32.45,32.6,97200.0,32.52,32.63,32.45,32.6,97200.0
2006-08-24 13:30:00,32.6,32.65,32.53,32.61,83600.0,32.6,32.65,32.53,32.61,83600.0
2006-08-24 14:00:00,32.62,32.77,32.58,32.64,153700.0,32.62,32.77,32.58,32.64,153700.0
2006-08-24 14:30:00,32.64,32.67,32.51,32.67,99500.0,32.64,32.67,32.51,32.67,99500.0
2006-08-24 15:00:00,32.66,32.67,32.47,32.52,120200.0,32.66,32.67,32.47,32.52,120200.0
2006-08-24 15:30:00,32.51,32.66,32.51,32.64,202500.0,32.51,32.66,32.51,32.64,202500.0
2006-08-25 09:30:00,32.41,32.63,32.41,32.5,205200.0,32.41,32.63,32.41,32.5,205200.0
2006-08-25 10:00:00,32.48,32.96,32.47,32.71,447800.0,32.48,32.96,32.47,32.71,447800.0
2006-08-25 10:30:00,32.72,32.74,32.51,32.55,160300.0,32.72,32.74,32.51,32.55,160300.0
2006-08-25 11:00:00,32.54,32.75,32.47,32.72,118000.0,32.54,32.75,32.47,32.72,118000.0
2006-08-25 11:30:00,32.71,32.71,32.56,32.66,63700.0,32.71,32.71,32.56,32.66,63700.0
2006-08-25 12:00:00,32.67,32.69,32.6,32.6,65800.0,32.67,32.69,32.6,32.6,65800.0
2006-08-25 12:30:00,32.62,32.73,32.61,32.7,108800.0,32.62,32.73,32.61,32.7,108800.0
2006-08-25 13:00:00,32.69,32.71,32.66,32.69,85400.0,32.69,32.71,32.66,32.69,85400.0
2006-08-25 13:30:00,32.68,32.68,32.56,32.67,86600.0,32.68,32.68,32.56,32.67,86600.0
2006-08-25 14:00:00,32.66,32.72,32.56,32.69,130900.0,32.66,32.72,32.56,32.69,130900.0
2006-08-25 14:30:00,32.69,32.69,32.5,32.65,200200.0,32.69,32.69,32.5,32.65,200200.0
2006-08-25 15:00:00,32.64,32.72,32.64,32.67,99900.0,32.64,32.72,32.64,32.67,99900.0
2006-08-25 15:30:00,32.66,32.72,32.5,32.51,235800.0,32.66,32.72,32.5,32.51,235800.0
2006-08-28 09:30:00,32.43,32.51,32.26,32.37,191100.0,32.43,32.51,32.26,32.37,191100.0
2006-08-28 10:00:00,32.37,32.56,32.37,32.5,161600.0,32.37,32.56,32.37,32.5,161600.0
2006-08-28 10:30:00,32.49,32.6,32.49,32.52,196900.0,32.49,32.6,32.49,32.52,196900.0
2006-08-28 11:00:00,32.52,32.58,32.43,32.46,114600.0,32.52,32.58,32.43,32.46,114600.0
2006-08-28 11:30:00,32.48,32.82,32.44,32.8,137600.0,32.48,32.82,32.44,32.8,137600.0
2006-08-28 12:00:00,32.8,32.86,32.79,32.83,132800.0,32.8,32.86,32.79,32.83,132800.0
2006-08-28 12:30:00,32.82,32.85,32.81,32.82,49300.0,32.82,32.85,32.81,32.82,49300.0
2006-08-28 13:00:00,32.82,32.85,32.71,32.84,63500.0,32.82,32.85,32.71,32.84,63500.0
2006-08-28 13:30:00,32.83,33.0,32.83,32.98,171800.0,32.83,33.0,32.83,32.98,171800.0
2006-08-28 14:00:00,32.98,33.0,32.82,32.9,123600.0,32.98,33.0,32.82,32.9,123600.0
2006-08-28 14:30:00,32.91,32.98,32.79,32.98,91800.0,32.91,32.98,32.79,32.98,91800.0
2006-08-28 15:00:00,32.98,32.99,32.91,32.97,192500.0,32.98,32.99,32.91,32.97,192500.0
2006-08-28 15:30:00,32.96,32.98,32.65,32.86,633800.0,32.96,32.98,32.65,32.86,633800.0
2006-08-29 09:30:00,32.92,32.98,32.45,32.45,329100.0,32.92,32.98,32.45,32.45,329100.0
2006-08-29 10:00:00,32.44,32.45,32.25,32.25,181900.0,32.44,32.45,32.25,32.25,181900.0
2006-08-29 10:30:00,32.24,32.25,32.04,32.2,258700.0,32.24,32.25,32.04,32.2,258700.0
2006-08-29 11:00:00,32.2,32.21,31.98,31.99,403400.0,32.2,32.21,31.98,31.99,403400.0
2006-08-29 11:30:00,31.99,32.1,31.8,31.83,261800.0,31.99,32.1,31.8,31.83,261800.0
2006-08-29 12:00:00,31.84,31.85,31.7,31.74,326800.0,31.84,31.85,31.7,31.74,326800.0
2006-08-29 12:30:00,31.73,31.85,31.72,31.81,291700.0,31.73,31.85,31.72,31.81,291700.0
2006-08-29 13:00:00,31.81,31.81,31.69,31.75,233900.0,31.81,31.81,31.69,31.75,233900.0
2006-08-29 13:30:00,31.74,31.77,31.65,31.69,264000.0,31.74,31.77,31.65,31.69,264000.0
2006-08-29 14:00:00,31.69,31.84,31.51,31.68,744900.0,31.69,31.84,31.51,31.68,744900.0
2006-08-29 14:30:00,31.67,31.76,31.65,31.7,457100.0,31.67,31.76,31.65,31.7,457100.0
2006-08-29 15:00:00,31.7,31.72,31.55,31.65,720100.0,31.7,31.72,31.55,31.65,720100.0
2006-08-29 15:30:00,31.65,31.91,31.65,31.9,1209700.0,31.65,31.91,31.65,31.9,1209700.0
2006-08-30 09:30:00,32.0,32.0,31.76,31.85,427100.0,32.0,32.0,31.76,31.85,427100.0
2006-08-30 10:00:00,31.86,31.96,31.82,31.9,227900.0,31.86,31.96,31.82,31.9,227900.0
2006-08-30 10:30:00,31.9,31.99,31.75,31.94,448500.0,31.9,31.99,31.75,31.94,448500.0
2006-08-30 11:00:00,31.94,31.97,30.94,31.92,237400.0,31.94,31.97,30.94,31.92,237400.0
2006-08-30 11:30:00,31.92,31.92,31.8,31.85,387400.0,31.92,31.92,31.8,31.85,387400.0
2006-08-30 12:00:00,31.85,32.05,31.84,31.88,335100.0,31.85,32.05,31.84,31.88,335100.0
2006-08-30 12:30:00,31.89,32.04,31.87,32.0,327200.0,31.89,32.04,31.87,32.0,327200.0
2006-08-30 13:00:00,32.0,32.04,31.9,31.93,174300.0,32.0,32.04,31.9,31.93,174300.0
2006-08-30 13:30:00,31.93,32.05,31.93,31.99,264600.0,31.93,32.05,31.93,31.99,264600.0
2006-08-30 14:00:00,31.99,32.05,31.98,32.02,204800.0,31.99,32.05,31.98,32.02,204800.0
2006-08-30 14:30:00,32.02,32.03,31.94,31.99,246000.0,32.02,32.03,31.94,31.99,246000.0
2006-08-30 15:00:00,31.99,32.1,31.95,32.1,346900.0,31.99,32.1,31.95,32.1,346900.0
2006-08-30 15:30:00,32.1,32.13,31.96,32.05,523800.0,32.1,32.13,31.96,32.05,523800.0
2006-08-31 09:30:00,32.23,32.51,32.01,32.25,365000.0,32.23,32.51,32.01,32.25,365000.0
2006-08-31 10:00:00,32.25,32.41,32.21,32.32,264000.0,32.25,32.41,32.21,32.32,264000.0
2006-08-31 10:30:00,32.32,32.44,32.2,32.4,412600.0,32.32,32.44,32.2,32.4,412600.0
2006-08-31 11:00:00,32.41,32.49,32.38,32.43,264700.0,32.41,32.49,32.38,32.43,264700.0
2006-08-31 11:30:00,32.4,32.5,32.4,32.44,145600.0,32.4,32.5,32.4,32.44,145600.0
2006-08-31 12:00:00,32.43,32.5,32.36,32.39,145000.0,32.43,32.5,32.36,32.39,145000.0
2006-08-31 12:30:00,32.38,32.57,32.32,32.54,223300.0,32.38,32.57,32.32,32.54,223300.0
2006-08-31 13:00:00,32.54,32.72,32.52,32.61,269700.0,32.54,32.72,32.52,32.61,269700.0
2006-08-31 13:30:00,32.61,32.61,32.49,32.56,185700.0,32.61,32.61,32.49,32.56,185700.0
2006-08-31 14:00:00,32.57,32.7,32.56,32.7,157700.0,32.57,32.7,32.56,32.7,157700.0
2006-08-31 14:30:00,32.7,32.75,32.59,32.6,267100.0,32.7,32.75,32.59,32.6,267100.0
2006-08-31 15:00:00,32.6,32.6,32.45,32.48,243200.0,32.6,32.6,32.45,32.48,243200.0
2006-08-31 15:30:00,32.48,32.6,32.38,32.43,685100.0,32.48,32.6,32.38,32.43,685100.0
2006-09-01 09:30:00,32.55,33.04,32.42,32.69,439400.0,32.55,33.04,32.42,32.69,439400.0
2006-09-01 10:00:00,32.7,32.7,32.0,32.22,310100.0,32.7,32.7,32.0,32.22,310100.0
2006-09-01 10:30:00,32.22,32.55,32.0,32.46,132300.0,32.22,32.55,32.0,32.46,132300.0
2006-09-01 11:00:00,32.44,32.54,32.44,32.49,57500.0,32.44,32.54,32.44,32.49,57500.0
2006-09-01 11:30:00,32.48,32.51,32.37,32.47,104200.0,32.48,32.51,32.37,32.47,104200.0
2006-09-01 12:00:00,32.48,32.49,32.19,32.29,112200.0,32.48,32.49,32.19,32.29,112200.0
2006-09-01 12:30:00,32.29,32.5,32.26,32.49,91100.0,32.29,32.5,32.26,32.49,91100.0
2006-09-01 13:00:00,32.49,32.52,32.37,32.38,88900.0,32.49,32.52,32.37,32.38,88900.0
2006-09-01 13:30:00,32.38,32.45,32.29,32.41,67000.0,32.38,32.45,32.29,32.41,67000.0
2006-09-01 14:00:00,32.41,32.46,32.36,32.42,95700.0,32.41,32.46,32.36,32.42,95700.0
2006-09-01 14:30:00,32.42,32.43,32.25,32.37,244300.0,32.42,32.43,32.25,32.37,244300.0
2006-09-01 15:00:00,32.38,32.48,32.33,32.4,174200.0,32.38,32.48,32.33,32.4,174200.0
2006-09-01 15:30:00,32.4,32.41,32.25,32.33,260200.0,32.4,32.41,32.25,32.33,260200.0
2006-09-05 09:30:00,32.15,32.34,32.0,32.01,268900.0,32.15,32.34,32.0,32.01,268900.0
2006-09-05 10:00:00,32.01,32.23,32.0,32.16,192300.0,32.01,32.23,32.0,32.16,192300.0
2006-09-05 10:30:00,32.17,32.22,32.05,32.06,118900.0,32.17,32.22,32.05,32.06,118900.0
2006-09-05 11:00:00,32.07,32.52,32.06,32.46,121300.0,32.07,32.52,32.06,32.46,121300.0
2006-09-05 11:30:00,32.46,32.93,32.46,32.82,298500.0,32.46,32.93,32.46,32.82,298500.0
2006-09-05 12:00:00,32.83,32.95,32.81,32.92,181500.0,32.83,32.95,32.81,32.92,181500.0
2006-09-05 12:30:00,32.92,32.93,32.66,32.67,114200.0,32.92,32.93,32.66,32.67,114200.0
2006-09-05 13:00:00,32.68,32.74,32.62,32.67,86200.0,32.68,32.74,32.62,32.67,86200.0
2006-09-05 13:30:00,32.67,32.74,32.55,32.72,59500.0,32.67,32.74,32.55,32.72,59500.0
2006-09-05 14:00:00,32.73,32.83,32.63,32.77,106300.0,32.73,32.83,32.63,32.77,106300.0
2006-09-05 14:30:00,32.76,32.82,32.6,32.69,230400.0,32.76,32.82,32.6,32.69,230400.0
2006-09-05 15:00:00,32.69,32.69,32.55,32.56,173200.0,32.69,32.69,32.55,32.56,173200.0
2006-09-05 15:30:00,32.57,32.69,32.56,32.68,256600.0,32.57,32.69,32.56,32.68,256600.0
2006-09-06 09:30:00,32.4,32.62,32.0,32.57,315800.0,32.4,32.62,32.0,32.57,315800.0
2006-09-06 10:00:00,32.56,32.72,32.42,32.67,179800.0,32.56,32.72,32.42,32.67,179800.0
2006-09-06 10:30:00,32.67,32.68,32.46,32.46,195800.0,32.67,32.68,32.46,32.46,195800.0
2006-09-06 11:00:00,32.46,32.6,32.46,32.49,107100.0,32.46,32.6,32.46,32.49,107100.0
2006-09-06 11:30:00,32.48,32.54,32.41,32.5,174400.0,32.48,32.54,32.41,32.5,174400.0
2006-09-06 12:00:00,32.49,32.61,32.48,32.59,188100.0,32.49,32.61,32.48,32.59,188100.0
2006-09-06 12:30:00,32.58,32.63,32.47,32.61,169700.0,32.58,32.63,32.47,32.61,169700.0
2006-09-06 13:00:00,32.6,32.69,32.57,32.64,213400.0,32.6,32.69,32.57,32.64,213400.0
2006-09-06 13:30:00,32.63,32.78,32.62,32.7,212500.0,32.63,32.78,32.62,32.7,212500.0
2006-09-06 14:00:00,32.7,32.83,32.66,32.81,266000.0,32.7,32.83,32.66,32.81,266000.0
2006-09-06 14:30:00,32.81,32.87,32.59,32.69,455400.0,32.81,32.87,32.59,32.69,455400.0
2006-09-06 15:00:00,32.7,32.78,32.55,32.7,427400.0,32.7,32.78,32.55,32.7,427400.0
2006-09-06 15:30:00,32.7,32.77,32.65,32.72,599700.0,32.7,32.77,32.65,32.72,599700.0
2006-09-07 09:30:00,32.49,32.73,32.15,32.17,304400.0,32.49,32.73,32.15,32.17,304400.0
2006-09-07 10:00:00,32.17,32.21,31.89,32.09,386800.0,32.17,32.21,31.89,32.09,386800.0
2006-09-07 10:30:00,32.1,32.15,31.78,31.9,207400.0,32.1,32.15,31.78,31.9,207400.0
2006-09-07 11:00:00,31.9,32.2,31.87,31.87,235800.0,31.9,32.2,31.87,31.87,235800.0
2006-09-07 11:30:00,31.86,32.25,31.82,32.17,399300.0,31.86,32.25,31.82,32.17,399300.0
2006-09-07 12:00:00,32.18,32.27,32.1,32.1,280900.0,32.18,32.27,32.1,32.1,280900.0
2006-09-07 12:30:00,32.11,32.13,31.87,31.87,160400.0,32.11,32.13,31.87,31.87,160400.0
2006-09-07 13:00:00,31.88,31.92,31.78,31.8,166200.0,31.88,31.92,31.78,31.8,166200.0
2006-09-07 13:30:00,31.8,32.16,31.8,32.05,286900.0,31.8,32.16,31.8,32.05,286900.0
2006-09-07 14:00:00,32.04,32.11,31.96,31.96,160000.0,32.04,32.11,31.96,31.96,160000.0
2006-09-07 14:30:00,31.96,32.01,31.89,32.0,236800.0,31.96,32.01,31.89,32.0,236800.0
2006-09-07 15:00:00,32.0,32.0,31.65,31.7,366600.0,32.0,32.0,31.65,31.7,366600.0
2006-09-07 15:30:00,31.7,31.7,31.49,31.5,627400.0,31.7,31.7,31.49,31.5,627400.0
2006-09-08 09:30:00,31.53,31.6,31.15,31.35,454200.0,31.53,31.6,31.15,31.35,454200.0
2006-09-08 10:00:00,31.37,31.49,31.01,31.07,462500.0,31.37,31.49,31.01,31.07,462500.0
2006-09-08 10:30:00,31.07,31.4,31.03,31.34,317900.0,31.07,31.4,31.03,31.34,317900.0
2006-09-08 11:00:00,31.34,31.46,31.29,31.33,209400.0,31.34,31.46,31.29,31.33,209400.0
2006-09-08 11:30:00,31.33,31.72,31.32,31.62,204600.0,31.33,31.72,31.32,31.62,204600.0
2006-09-08 12:00:00,31.62,31.63,31.52,31.56,99200.0,31.62,31.63,31.52,31.56,99200.0
2006-09-08 12:30:00,31.54,31.57,31.51,31.57,52200.0,31.54,31.57,31.51,31.57,52200.0
2006-09-08 13:00:00,31.56,31.9,31.56,31.88,150500.0,31.56,31.9,31.56,31.88,150500.0
2006-09-08 13:30:00,31.87,32.07,31.78,32.07,161000.0,31.87,32.07,31.78,32.07,161000.0
2006-09-08 14:00:00,32.08,32.14,31.99,32.05,279100.0,32.08,32.14,31.99,32.05,279100.0
2006-09-08 14:30:00,32.05,32.05,31.93,32.0,145400.0,32.05,32.05,31.93,32.0,145400.0
2006-09-08 15:00:00,32.01,32.04,31.81,32.04,274600.0,32.01,32.04,31.81,32.04,274600.0
2006-09-08 15:30:00,32.03,32.03,31.72,31.81,469300.0,32.03,32.03,31.72,31.81,469300.0
2006-09-11 09:30:00,31.43,31.48,31.0,31.15,516200.0,31.43,31.48,31.0,31.15,516200.0
2006-09-11 10:00:00,31.15,31.5,31.1,31.42,297700.0,31.15,31.5,31.1,31.42,297700.0
2006-09-11 10:30:00,31.42,31.45,31.23,31.37,256000.0,31.42,31.45,31.23,31.37,256000.0
2006-09-11 11:00:00,31.37,31.42,31.27,31.39,133300.0,31.37,31.42,31.27,31.39,133300.0
2006-09-11 11:30:00,31.39,31.46,31.34,31.39,87700.0,31.39,31.46,31.34,31.39,87700.0
2006-09-11 12:00:00,31.38,31.87,31.37,31.85,173700.0,31.38,31.87,31.37,31.85,173700.0
2006-09-11 12:30:00,31.85,31.93,31.83,31.91,154900.0,31.85,31.93,31.83,31.91,154900.0
2006-09-11 13:00:00,31.94,32.25,31.93,32.23,189700.0,31.94,32.25,31.93,32.23,189700.0
2006-09-11 13:30:00,32.23,32.37,32.17,32.3,256000.0,32.23,32.37,32.17,32.3,256000.0
2006-09-11 14:00:00,32.3,32.33,32.21,32.23,177100.0,32.3,32.33,32.21,32.23,177100.0
2006-09-11 14:30:00,32.23,32.34,32.16,32.28,235400.0,32.23,32.34,32.16,32.28,235400.0
2006-09-11 15:00:00,32.28,32.29,32.0,32.14,155300.0,32.28,32.29,32.0,32.14,155300.0
2006-09-11 15:30:00,32.14,32.21,31.78,31.89,581500.0,32.14,32.21,31.78,31.89,581500.0
2006-09-12 09:30:00,31.79,31.85,31.41,31.61,301200.0,31.79,31.85,31.41,31.61,301200.0
2006-09-12 10:00:00,31.58,32.03,31.57,32.03,234200.0,31.58,32.03,31.57,32.03,234200.0
2006-09-12 10:30:00,32.01,32.53,32.0,32.47,589400.0,32.01,32.53,32.0,32.47,589400.0
2006-09-12 11:00:00,32.47,32.64,32.32,32.39,370500.0,32.47,32.64,32.32,32.39,370500.0
2006-09-12 11:30:00,32.4,32.49,32.31,32.33,125100.0,32.4,32.49,32.31,32.33,125100.0
2006-09-12 12:00:00,32.33,32.34,32.19,32.21,118900.0,32.33,32.34,32.19,32.21,118900.0
2006-09-12 12:30:00,32.21,32.3,32.15,32.26,171000.0,32.21,32.3,32.15,32.26,171000.0
2006-09-12 13:00:00,32.25,32.26,32.09,32.16,180000.0,32.25,32.26,32.09,32.16,180000.0
2006-09-12 13:30:00,32.15,32.5,32.15,32.41,119600.0,32.15,32.5,32.15,32.41,119600.0
2006-09-12 14:00:00,32.41,32.54,32.33,32.51,97500.0,32.41,32.54,32.33,32.51,97500.0
2006-09-12 14:30:00,32.52,32.99,32.52,32.91,385000.0,32.52,32.99,32.52,32.91,385000.0
2006-09-12 15:00:00,32.92,32.95,32.79,32.93,342800.0,32.92,32.95,32.79,32.93,342800.0
2006-09-12 15:30:00,32.94,32.98,32.7,32.89,549500.0,32.94,32.98,32.7,32.89,549500.0
2006-09-13 09:30:00,32.67,32.89,32.4,32.55,423700.0,32.67,32.89,32.4,32.55,423700.0
2006-09-13 10:00:00,32.54,32.55,32.26,32.3,552400.0,32.54,32.55,32.26,32.3,552400.0
2006-09-13 10:30:00,32.31,32.35,31.94,32.31,665900.0,32.31,32.35,31.94,32.31,665900.0
2006-09-13 11:00:00,32.32,32.75,32.29,32.75,584300.0,32.32,32.75,32.29,32.75,584300.0
2006-09-13 11:30:00,32.76,32.96,32.69,32.93,379400.0,32.76,32.96,32.69,32.93,379400.0
2006-09-13 12:00:00,32.92,32.99,32.86,32.96,163200.0,32.92,32.99,32.86,32.96,163200.0
2006-09-13 12:30:00,32.96,32.97,32.78,32.85,177100.0,32.96,32.97,32.78,32.85,177100.0
2006-09-13 13:00:00,32.85,32.86,32.66,32.76,132100.0,32.85,32.86,32.66,32.76,132100.0
2006-09-13 13:30:00,32.76,32.89,32.72,32.84,182500.0,32.76,32.89,32.72,32.84,182500.0
2006-09-13 14:00:00,32.84,32.92,32.75,32.91,208300.0,32.84,32.92,32.75,32.91,208300.0
2006-09-13 14:30:00,32.91,33.19,32.89,33.08,328600.0,32.91,33.19,32.89,33.08,328600.0
2006-09-13 15:00:00,33.07,33.27,33.05,33.15,686000.0,33.07,33.27,33.05,33.15,686000.0
2006-09-13 15:30:00,33.16,33.6,33.15,33.53,888900.0,33.16,33.6,33.15,33.53,888900.0
2006-09-14 09:30:00,33.6,33.77,33.09,33.17,790300.0,33.6,33.77,33.09,33.17,790300.0
2006-09-14 10:00:00,33.17,33.49,33.12,33.13,824900.0,33.17,33.49,33.12,33.13,824900.0
2006-09-14 10:30:00,33.12,33.36,32.95,33.27,499400.0,33.12,33.36,32.95,33.27,499400.0
2006-09-14 11:00:00,33.27,33.44,33.17,33.37,200300.0,33.27,33.44,33.17,33.37,200300.0
2006-09-14 11:30:00,33.37,33.41,33.24,33.29,232600.0,33.37,33.41,33.24,33.29,232600.0
2006-09-14 12:00:00,33.29,33.43,33.29,33.42,257500.0,33.29,33.43,33.29,33.42,257500.0
2006-09-14 12:30:00,33.42,33.51,33.4,33.47,179000.0,33.42,33.51,33.4,33.47,179000.0
2006-09-14 13:00:00,33.47,33.5,33.3,33.41,236200.0,33.47,33.5,33.3,33.41,236200.0
2006-09-14 13:30:00,33.41,33.54,33.34,33.4,196400.0,33.41,33.54,33.34,33.4,196400.0
2006-09-14 14:00:00,33.4,33.56,33.36,33.5,226100.0,33.4,33.56,33.36,33.5,226100.0
2006-09-14 14:30:00,33.49,33.63,33.4,33.48,391900.0,33.49,33.63,33.4,33.48,391900.0
2006-09-14 15:00:00,33.47,33.48,33.24,33.25,494400.0,33.47,33.48,33.24,33.25,494400.0
2006-09-14 15:30:00,33.25,33.81,33.2,33.59,1590000.0,33.25,33.81,33.2,33.59,1590000.0
2006-09-15 09:30:00,36.62,38.19,36.5,37.84,12440900.0,36.62,38.19,36.5,37.84,12440900.0
2006-09-15 10:00:00,37.84,37.9,36.5,37.33,3560700.0,37.84,37.9,36.5,37.33,3560700.0
2006-09-15 10:30:00,37.33,37.88,37.23,37.81,2297300.0,37.33,37.88,37.23,37.81,2297300.0
2006-09-15 11:00:00,37.81,37.87,37.41,37.62,1322100.0,37.81,37.87,37.41,37.62,1322100.0
2006-09-15 11:30:00,37.62,37.77,37.44,37.64,722500.0,37.62,37.77,37.44,37.64,722500.0
2006-09-15 12:00:00,37.64,37.65,37.3,37.5,1145400.0,37.64,37.65,37.3,37.5,1145400.0
2006-09-15 12:30:00,37.5,37.53,37.15,37.24,940600.0,37.5,37.53,37.15,37.24,940600.0
2006-09-15 13:00:00,37.24,37.52,37.22,37.38,929300.0,37.24,37.52,37.22,37.38,929300.0
2006-09-15 13:30:00,37.38,37.5,37.29,37.49,821300.0,37.38,37.5,37.29,37.49,821300.0
2006-09-15 14:00:00,37.49,37.49,37.08,37.18,1054600.0,37.49,37.49,37.08,37.18,1054600.0
2006-09-15 14:30:00,37.18,37.41,37.14,37.33,1313700.0,37.18,37.41,37.14,37.33,1313700.0
2006-09-15 15:00:00,37.32,37.34,37.01,37.08,1659000.0,37.32,37.34,37.01,37.08,1659000.0
2006-09-15 15:30:00,37.08,37.09,36.8,36.94,2855600.0,37.08,37.09,36.8,36.94,2855600.0
2006-09-18 09:30:00,36.24,37.2,36.23,37.1,1311500.0,36.24,37.2,36.23,37.1,1311500.0
2006-09-18 10:00:00,37.1,37.4,37.1,37.38,833700.0,37.1,37.4,37.1,37.38,833700.0
2006-09-18 10:30:00,37.38,37.57,37.21,37.22,744100.0,37.38,37.57,37.21,37.22,744100.0
2006-09-18 11:00:00,37.22,37.41,37.14,37.32,621600.0,37.22,37.41,37.14,37.32,621600.0
2006-09-18 11:30:00,37.32,37.7,37.26,37.52,564800.0,37.32,37.7,37.26,37.52,564800.0
2006-09-18 12:00:00,37.51,37.53,37.28,37.4,355200.0,37.51,37.53,37.28,37.4,355200.0
2006-09-18 12:30:00,37.41,37.61,37.34,37.59,335700.0,37.41,37.61,37.34,37.59,335700.0
2006-09-18 13:00:00,37.6,37.77,37.6,37.74,524400.0,37.6,37.77,37.6,37.74,524400.0
2006-09-18 13:30:00,37.75,37.76,37.48,37.54,598300.0,37.75,37.76,37.48,37.54,598300.0
2006-09-18 14:00:00,37.54,37.59,37.41,37.42,460400.0,37.54,37.59,37.41,37.42,460400.0
2006-09-18 14:30:00,37.42,37.49,37.32,37.36,456500.0,37.42,37.49,37.32,37.36,456500.0
2006-09-18 15:00:00,37.36,37.48,37.3,37.47,643300.0,37.36,37.48,37.3,37.47,643300.0
2006-09-18 15:30:00,37.48,37.62,37.4,37.52,980300.0,37.48,37.62,37.4,37.52,980300.0
2006-09-19 09:30:00,37.33,37.7,37.28,37.46,673700.0,37.33,37.7,37.28,37.46,673700.0
2006-09-19 10:00:00,37.46,37.54,37.21,37.41,376500.0,37.46,37.54,37.21,37.41,376500.0
2006-09-19 10:30:00,37.42,37.61,37.37,37.55,270900.0,37.42,37.61,37.37,37.55,270900.0
2006-09-19 11:00:00,37.54,37.75,37.48,37.52,549200.0,37.54,37.75,37.48,37.52,549200.0
2006-09-19 11:30:00,37.52,37.52,37.27,37.34,355400.0,37.52,37.52,37.27,37.34,355400.0
2006-09-19 12:00:00,37.34,37.38,36.9,37.0,570600.0,37.34,37.38,36.9,37.0,570600.0
2006-09-19 12:30:00,37.0,37.31,36.99,37.09,363100.0,37.0,37.31,36.99,37.09,363100.0
2006-09-19 13:00:00,37.09,37.19,36.9,37.05,262400.0,37.09,37.19,36.9,37.05,262400.0
2006-09-19 13:30:00,37.05,37.13,36.97,37.04,287900.0,37.05,37.13,36.97,37.04,287900.0
2006-09-19 14:00:00,37.04,37.13,36.94,37.07,356400.0,37.04,37.13,36.94,37.07,356400.0
2006-09-19 14:30:00,37.07,37.1,36.91,36.99,287300.0,37.07,37.1,36.91,36.99,287300.0
2006-09-19 15:00:00,36.99,37.24,36.98,37.17,406900.0,36.99,37.24,36.98,37.17,406900.0
2006-09-19 15:30:00,37.17,37.45,37.16,37.37,482000.0,37.17,37.45,37.16,37.37,482000.0
2006-09-20 09:30:00,37.33,37.72,37.33,37.45,883200.0,37.33,37.72,37.33,37.45,883200.0
2006-09-20 10:00:00,37.47,37.72,37.29,37.69,420700.0,37.47,37.72,37.29,37.69,420700.0
2006-09-20 10:30:00,37.7,37.75,37.49,37.53,376800.0,37.7,37.75,37.49,37.53,376800.0
2006-09-20 11:00:00,37.53,37.68,37.43,37.48,456300.0,37.53,37.68,37.43,37.48,456300.0
2006-09-20 11:30:00,37.46,37.55,37.39,37.43,337700.0,37.46,37.55,37.39,37.43,337700.0
2006-09-20 12:00:00,37.42,37.42,37.28,37.4,261200.0,37.42,37.42,37.28,37.4,261200.0
2006-09-20 12:30:00,37.39,37.47,37.35,37.46,229000.0,37.39,37.47,37.35,37.46,229000.0
2006-09-20 13:00:00,37.46,37.58,37.46,37.57,193600.0,37.46,37.58,37.46,37.57,193600.0
2006-09-20 13:30:00,37.57,37.7,37.56,37.69,205900.0,37.57,37.7,37.56,37.69,205900.0
2006-09-20 14:00:00,37.68,37.75,37.59,37.65,476600.0,37.68,37.75,37.59,37.65,476600.0
2006-09-20 14:30:00,37.65,37.76,37.51,37.63,522400.0,37.65,37.76,37.51,37.63,522400.0
2006-09-20 15:00:00,37.62,37.71,37.55,37.62,821300.0,37.62,37.71,37.55,37.62,821300.0
2006-09-20 15:30:00,37.62,37.81,37.62,37.69,862800.0,37.62,37.81,37.62,37.69,862800.0
2006-09-21 09:30:00,37.81,38.11,37.66,38.1,542000.0,37.81,38.11,37.66,38.1,542000.0
2006-09-21 10:00:00,38.1,38.12,37.79,37.88,433200.0,38.1,38.12,37.79,37.88,433200.0
2006-09-21 10:30:00,37.88,38.0,37.72,37.76,275800.0,37.88,38.0,37.72,37.76,275800.0
2006-09-21 11:00:00,37.76,37.85,37.75,37.79,349500.0,37.76,37.85,37.75,37.79,349500.0
2006-09-21 11:30:00,37.79,37.83,37.52,37.56,286500.0,37.79,37.83,37.52,37.56,286500.0
2006-09-21 12:00:00,37.56,37.58,37.26,37.44,352700.0,37.56,37.58,37.26,37.44,352700.0
2006-09-21 12:30:00,37.42,37.53,37.35,37.53,218000.0,37.42,37.53,37.35,37.53,218000.0
2006-09-21 13:00:00,37.53,37.6,37.38,37.42,238000.0,37.53,37.6,37.38,37.42,238000.0
2006-09-21 13:30:00,37.43,37.67,37.42,37.45,157700.0,37.43,37.67,37.42,37.45,157700.0
2006-09-21 14:00:00,37.45,37.55,37.35,37.36,251800.0,37.45,37.55,37.35,37.36,251800.0
2006-09-21 14:30:00,37.36,37.52,37.24,37.25,273900.0,37.36,37.52,37.24,37.25,273900.0
2006-09-21 15:00:00,37.25,37.35,37.06,37.07,267100.0,37.25,37.35,37.06,37.07,267100.0
2006-09-21 15:30:00,37.07,37.47,37.07,37.41,755100.0,37.07,37.47,37.07,37.41,755100.0
2006-09-22 09:30:00,37.4,37.73,37.34,37.39,625700.0,37.4,37.73,37.34,37.39,625700.0
2006-09-22 10:00:00,37.39,37.48,37.32,37.41,375800.0,37.39,37.48,37.32,37.41,375800.0
2006-09-22 10:30:00,37.41,37.45,37.29,37.33,193500.0,37.41,37.45,37.29,37.33,193500.0
2006-09-22 11:00:00,37.32,37.39,37.12,37.12,421000.0,37.32,37.39,37.12,37.12,421000.0
2006-09-22 11:30:00,37.12,37.22,36.87,36.91,281700.0,37.12,37.22,36.87,36.91,281700.0
2006-09-22 12:00:00,36.91,37.05,36.77,36.92,319600.0,36.91,37.05,36.77,36.92,319600.0
2006-09-22 12:30:00,36.9,37.0,36.85,36.86,113900.0,36.9,37.0,36.85,36.86,113900.0
2006-09-22 13:00:00,36.86,36.86,36.63,36.72,294200.0,36.86,36.86,36.63,36.72,294200.0
2006-09-22 13:30:00,36.71,36.85,36.56,36.65,287200.0,36.71,36.85,36.56,36.65,287200.0
2006-09-22 14:00:00,36.65,36.8,36.6,36.8,182800.0,36.65,36.8,36.6,36.8,182800.0
2006-09-22 14:30:00,36.8,37.08,36.78,36.89,482800.0,36.8,37.08,36.78,36.89,482800.0
2006-09-22 15:00:00,36.89,37.35,36.89,37.16,789000.0,36.89,37.35,36.89,37.16,789000.0
2006-09-22 15:30:00,37.16,37.26,36.95,37.05,525000.0,37.16,37.26,36.95,37.05,525000.0
2006-09-25 09:30:00,37.14,37.6,37.07,37.45,514800.0,37.14,37.6,37.07,37.45,514800.0
2006-09-25 10:00:00,37.47,37.72,37.43,37.55,603700.0,37.47,37.72,37.43,37.55,603700.0
2006-09-25 10:30:00,37.55,37.66,37.51,37.62,401000.0,37.55,37.66,37.51,37.62,401000.0
2006-09-25 11:00:00,37.63,38.02,37.54,37.97,1426700.0,37.63,38.02,37.54,37.97,1426700.0
2006-09-25 11:30:00,37.97,38.37,37.95,37.97,665100.0,37.97,38.37,37.95,37.97,665100.0
2006-09-25 12:00:00,37.96,38.09,37.9,38.05,353600.0,37.96,38.09,37.9,38.05,353600.0
2006-09-25 12:30:00,38.05,38.37,38.04,38.34,366800.0,38.05,38.37,38.04,38.34,366800.0
2006-09-25 13:00:00,38.36,38.48,38.11,38.38,493500.0,38.36,38.48,38.11,38.38,493500.0
2006-09-25 13:30:00,38.38,38.48,38.27,38.27,848500.0,38.38,38.48,38.27,38.27,848500.0
2006-09-25 14:00:00,38.28,38.46,38.22,38.44,482900.0,38.28,38.46,38.22,38.44,482900.0
2006-09-25 14:30:00,38.45,38.5,38.24,38.32,743700.0,38.45,38.5,38.24,38.32,743700.0
2006-09-25 15:00:00,38.32,38.35,38.22,38.3,754400.0,38.32,38.35,38.22,38.3,754400.0
2006-09-25 15:30:00,38.3,38.3,38.09,38.26,1690500.0,38.3,38.3,38.09,38.26,1690500.0
2006-09-26 09:30:00,38.18,38.5,37.75,37.86,773500.0,38.18,38.5,37.75,37.86,773500.0
2006-09-26 10:00:00,37.88,38.17,37.88,37.95,399500.0,37.88,38.17,37.88,37.95,399500.0
2006-09-26 10:30:00,37.96,38.13,37.84,38.09,396200.0,37.96,38.13,37.84,38.09,396200.0
2006-09-26 11:00:00,38.09,38.29,37.97,38.02,238700.0,38.09,38.29,37.97,38.02,238700.0
2006-09-26 11:30:00,38.03,38.03,37.79,37.85,267100.0,38.03,38.03,37.79,37.85,267100.0
2006-09-26 12:00:00,37.85,38.03,37.77,38.0,289400.0,37.85,38.03,37.77,38.0,289400.0
2006-09-26 12:30:00,37.97,37.98,37.81,37.89,234000.0,37.97,37.98,37.81,37.89,234000.0
2006-09-26 13:00:00,37.87,37.89,37.82,37.86,218300.0,37.87,37.89,37.82,37.86,218300.0
2006-09-26 13:30:00,37.86,37.87,37.79,37.81,351000.0,37.86,37.87,37.79,37.81,351000.0
2006-09-26 14:00:00,37.82,37.87,37.71,37.81,375900.0,37.82,37.87,37.71,37.81,375900.0
2006-09-26 14:30:00,37.8,37.85,37.8,37.83,413800.0,37.8,37.85,37.8,37.83,413800.0
2006-09-26 15:00:00,37.84,37.84,37.75,37.81,392900.0,37.84,37.84,37.75,37.81,392900.0
2006-09-26 15:30:00,37.81,37.82,37.63,37.63,827100.0,37.81,37.82,37.63,37.63,827100.0
2006-09-27 09:30:00,37.73,38.43,37.6,38.38,500400.0,37.73,38.43,37.6,38.38,500400.0
2006-09-27 10:00:00,38.39,38.61,38.11,38.17,450100.0,38.39,38.61,38.11,38.17,450100.0
2006-09-27 10:30:00,38.17,38.33,38.12,38.3,223300.0,38.17,38.33,38.12,38.3,223300.0
2006-09-27 11:00:00,38.3,38.37,38.12,38.15,234400.0,38.3,38.37,38.12,38.15,234400.0
2006-09-27 11:30:00,38.16,38.45,38.16,38.36,280100.0,38.16,38.45,38.16,38.36,280100.0
2006-09-27 12:00:00,38.34,38.38,38.16,38.18,185500.0,38.34,38.38,38.16,38.18,185500.0
2006-09-27 12:30:00,38.19,38.27,38.1,38.18,281000.0,38.19,38.27,38.1,38.18,281000.0
2006-09-27 13:00:00,38.18,38.26,38.02,38.1,136600.0,38.18,38.26,38.02,38.1,136600.0
2006-09-27 13:30:00,38.11,38.2,38.08,38.16,224800.0,38.11,38.2,38.08,38.16,224800.0
2006-09-27 14:00:00,38.15,38.21,38.06,38.1,181500.0,38.15,38.21,38.06,38.1,181500.0
2006-09-27 14:30:00,38.1,38.2,38.04,38.12,449900.0,38.1,38.2,38.04,38.12,449900.0
2006-09-27 15:00:00,38.12,38.18,38.05,38.12,394100.0,38.12,38.18,38.05,38.12,394100.0
2006-09-27 15:30:00,38.12,38.2,37.86,38.09,981100.0,38.12,38.2,37.86,38.09,981100.0
2006-09-28 09:30:00,38.22,38.6,38.15,38.37,447400.0,38.22,38.6,38.15,38.37,447400.0
2006-09-28 10:00:00,38.36,38.49,38.18,38.22,230200.0,38.36,38.49,38.18,38.22,230200.0
2006-09-28 10:30:00,38.25,38.34,37.94,37.96,299500.0,38.25,38.34,37.94,37.96,299500.0
2006-09-28 11:00:00,37.95,38.11,37.86,38.05,142100.0,37.95,38.11,37.86,38.05,142100.0
2006-09-28 11:30:00,38.04,38.08,37.71,37.84,202000.0,38.04,38.08,37.71,37.84,202000.0
2006-09-28 12:00:00,37.84,38.08,37.58,37.95,245700.0,37.84,38.08,37.58,37.95,245700.0
2006-09-28 12:30:00,37.95,38.01,37.88,37.94,69500.0,37.95,38.01,37.88,37.94,69500.0
2006-09-28 13:00:00,37.94,38.26,37.9,38.15,141000.0,37.94,38.26,37.9,38.15,141000.0
2006-09-28 13:30:00,38.16,38.22,38.08,38.15,107700.0,38.16,38.22,38.08,38.15,107700.0
2006-09-28 14:00:00,38.14,38.21,38.01,38.16,190300.0,38.14,38.21,38.01,38.16,190300.0
2006-09-28 14:30:00,38.17,38.19,38.02,38.02,173300.0,38.17,38.19,38.02,38.02,173300.0
2006-09-28 15:00:00,38.02,38.1,37.94,38.05,199500.0,38.02,38.1,37.94,38.05,199500.0
2006-09-28 15:30:00,38.06,38.41,38.05,38.38,607300.0,38.06,38.41,38.05,38.38,607300.0
2006-09-29 09:30:00,38.15,38.38,37.81,37.82,710600.0,38.15,38.38,37.81,37.82,710600.0
2006-09-29 10:00:00,37.82,38.03,37.71,37.83,388400.0,37.82,38.03,37.71,37.83,388400.0
2006-09-29 10:30:00,37.8,37.83,37.52,37.81,330300.0,37.8,37.83,37.52,37.81,330300.0
2006-09-29 11:00:00,37.81,37.91,37.62,37.65,208900.0,37.81,37.91,37.62,37.65,208900.0
2006-09-29 11:30:00,37.64,37.71,37.61,37.69,267300.0,37.64,37.71,37.61,37.69,267300.0
2006-09-29 12:00:00,37.68,37.7,37.58,37.7,167800.0,37.68,37.7,37.58,37.7,167800.0
2006-09-29 12:30:00,37.71,37.77,37.53,37.76,161900.0,37.71,37.77,37.53,37.76,161900.0
2006-09-29 13:00:00,37.75,37.78,37.53,37.54,167400.0,37.75,37.78,37.53,37.54,167400.0
2006-09-29 13:30:00,37.55,37.7,37.52,37.66,167700.0,37.55,37.7,37.52,37.66,167700.0
2006-09-29 14:00:00,37.64,37.66,37.43,37.51,291100.0,37.64,37.66,37.43,37.51,291100.0
2006-09-29 14:30:00,37.53,37.69,37.48,37.62,236400.0,37.53,37.69,37.48,37.62,236400.0
2006-09-29 15:00:00,37.63,37.77,37.54,37.67,278800.0,37.63,37.77,37.54,37.67,278800.0
2006-09-29 15:30:00,37.67,37.67,37.44,37.46,467000.0,37.67,37.67,37.44,37.46,467000.0
2006-10-02 09:30:00,37.54,37.82,37.42,37.48,374500.0,37.54,37.82,37.42,37.48,374500.0
2006-10-02 10:00:00,37.47,37.55,37.13,37.18,378800.0,37.47,37.55,37.13,37.18,378800.0
2006-10-02 10:30:00,37.19,37.25,37.14,37.24,366100.0,37.19,37.25,37.14,37.24,366100.0
2006-10-02 11:00:00,37.24,37.4,37.21,37.4,126700.0,37.24,37.4,37.21,37.4,126700.0
2006-10-02 11:30:00,37.4,37.72,37.4,37.59,219300.0,37.4,37.72,37.4,37.59,219300.0
2006-10-02 12:00:00,37.58,37.72,37.58,37.67,133000.0,37.58,37.72,37.58,37.67,133000.0
2006-10-02 12:30:00,37.67,37.75,37.5,37.5,76700.0,37.67,37.75,37.5,37.5,76700.0
2006-10-02 13:00:00,37.5,37.52,37.41,37.42,95000.0,37.5,37.52,37.41,37.42,95000.0
2006-10-02 13:30:00,37.42,37.42,36.83,36.91,311700.0,37.42,37.42,36.83,36.91,311700.0
2006-10-02 14:00:00,36.89,36.98,36.8,36.9,242200.0,36.89,36.98,36.8,36.9,242200.0
2006-10-02 14:30:00,36.9,37.12,36.86,37.06,266800.0,36.9,37.12,36.86,37.06,266800.0
2006-10-02 15:00:00,37.06,37.14,36.86,37.13,296100.0,37.06,37.14,36.86,37.13,296100.0
2006-10-02 15:30:00,37.12,37.16,36.85,36.85,526400.0,37.12,37.16,36.85,36.85,526400.0
2006-10-03 09:30:00,36.88,37.09,36.8,37.05,257400.0,36.88,37.09,36.8,37.05,257400.0
2006-10-03 10:00:00,37.05,37.12,36.89,36.95,164500.0,37.05,37.12,36.89,36.95,164500.0
2006-10-03 10:30:00,36.95,36.96,36.75,36.77,124200.0,36.95,36.96,36.75,36.77,124200.0
2006-10-03 11:00:00,36.77,37.0,36.73,36.96,154800.0,36.77,37.0,36.73,36.96,154800.0
2006-10-03 11:30:00,36.97,37.09,36.94,36.99,142900.0,36.97,37.09,36.94,36.99,142900.0
2006-10-03 12:00:00,37.0,37.57,37.0,37.44,388300.0,37.0,37.57,37.0,37.44,388300.0
2006-10-03 12:30:00,37.43,37.54,37.35,37.54,126700.0,37.43,37.54,37.35,37.54,126700.0
2006-10-03 13:00:00,37.56,37.64,37.42,37.45,182100.0,37.56,37.64,37.42,37.45,182100.0
2006-10-03 13:30:00,37.44,37.45,37.23,37.29,226800.0,37.44,37.45,37.23,37.29,226800.0
2006-10-03 14:00:00,37.3,37.32,37.02,37.06,500100.0,37.3,37.32,37.02,37.06,500100.0
2006-10-03 14:30:00,37.05,37.09,36.97,37.0,342300.0,37.05,37.09,36.97,37.0,342300.0
2006-10-03 15:00:00,37.0,37.02,36.88,36.89,502800.0,37.0,37.02,36.88,36.89,502800.0
2006-10-03 15:30:00,36.9,36.92,36.72,36.75,655100.0,36.9,36.92,36.72,36.75,655100.0
2006-10-04 09:30:00,36.75,37.01,36.7,36.75,577400.0,36.75,37.01,36.7,36.75,577400.0
2006-10-04 10:00:00,36.75,37.03,36.69,36.98,459400.0,36.75,37.03,36.69,36.98,459400.0
2006-10-04 10:30:00,36.97,37.0,36.88,36.93,452000.0,36.97,37.0,36.88,36.93,452000.0
2006-10-04 11:00:00,36.93,36.96,36.8,36.9,362400.0,36.93,36.96,36.8,36.9,362400.0
2006-10-04 11:30:00,36.9,37.08,36.86,36.97,297000.0,36.9,37.08,36.86,36.97,297000.0
2006-10-04 12:00:00,36.96,37.02,36.84,36.84,342100.0,36.96,37.02,36.84,36.84,342100.0
2006-10-04 12:30:00,36.85,36.94,36.84,36.9,286200.0,36.85,36.94,36.84,36.9,286200.0
2006-10-04 13:00:00,36.89,36.95,36.85,36.95,271900.0,36.89,36.95,36.85,36.95,271900.0
2006-10-04 13:30:00,36.95,37.13,36.89,37.04,397400.0,36.95,37.13,36.89,37.04,397400.0
2006-10-04 14:00:00,37.05,37.46,36.99,37.46,860500.0,37.05,37.46,36.99,37.46,860500.0
2006-10-04 14:30:00,37.47,37.72,37.39,37.69,641300.0,37.47,37.72,37.39,37.69,641300.0
2006-10-04 15:00:00,37.68,37.91,37.6,37.85,653900.0,37.68,37.91,37.6,37.85,653900.0
2006-10-04 15:30:00,37.87,37.87,37.56,37.82,769200.0,37.87,37.87,37.56,37.82,769200.0
2006-10-05 09:30:00,37.56,38.14,37.54,38.07,389400.0,37.56,38.14,37.54,38.07,389400.0
2006-10-05 10:00:00,38.05,38.2,38.03,38.09,336200.0,38.05,38.2,38.03,38.09,336200.0
2006-10-05 10:30:00,38.08,38.22,38.03,38.13,263700.0,38.08,38.22,38.03,38.13,263700.0
2006-10-05 11:00:00,38.12,38.17,38.07,38.11,120600.0,38.12,38.17,38.07,38.11,120600.0
2006-10-05 11:30:00,38.1,38.16,37.95,37.97,253800.0,38.1,38.16,37.95,37.97,253800.0
2006-10-05 12:00:00,37.97,38.08,37.97,38.04,512200.0,37.97,38.08,37.97,38.04,512200.0
2006-10-05 12:30:00,38.04,38.1,37.99,38.05,388600.0,38.04,38.1,37.99,38.05,388600.0
2006-10-05 13:00:00,38.05,38.33,38.05,38.29,545900.0,38.05,38.33,38.05,38.29,545900.0
2006-10-05 13:30:00,38.29,38.31,38.18,38.2,127000.0,38.29,38.31,38.18,38.2,127000.0
2006-10-05 14:00:00,38.2,38.22,38.1,38.14,155300.0,38.2,38.22,38.1,38.14,155300.0
2006-10-05 14:30:00,38.14,38.26,38.13,38.16,184900.0,38.14,38.26,38.13,38.16,184900.0
2006-10-05 15:00:00,38.17,38.41,38.15,38.27,284400.0,38.17,38.41,38.15,38.27,284400.0
2006-10-05 15:30:00,38.27,38.27,38.09,38.19,498800.0,38.27,38.27,38.09,38.19,498800.0
2006-10-06 09:30:00,38.34,38.34,37.82,37.97,207300.0,38.34,38.34,37.82,37.97,207300.0
2006-10-06 10:00:00,37.94,37.96,37.6,37.62,157800.0,37.94,37.96,37.6,37.62,157800.0
2006-10-06 10:30:00,37.65,37.93,37.57,37.85,156500.0,37.65,37.93,37.57,37.85,156500.0
2006-10-06 11:00:00,37.86,38.01,37.82,37.97,98900.0,37.86,38.01,37.82,37.97,98900.0
2006-10-06 11:30:00,37.98,38.12,37.8,37.86,125400.0,37.98,38.12,37.8,37.86,125400.0
2006-10-06 12:00:00,37.87,37.94,37.8,37.85,139900.0,37.87,37.94,37.8,37.85,139900.0
2006-10-06 12:30:00,37.83,37.89,37.65,37.87,98600.0,37.83,37.89,37.65,37.87,98600.0
2006-10-06 13:00:00,37.87,37.88,37.74,37.79,233000.0,37.87,37.88,37.74,37.79,233000.0
2006-10-06 13:30:00,37.79,38.14,37.77,38.06,437600.0,37.79,38.14,37.77,38.06,437600.0
2006-10-06 14:00:00,38.05,38.12,38.0,38.09,138100.0,38.05,38.12,38.0,38.09,138100.0
2006-10-06 14:30:00,38.09,38.3,38.09,38.24,266200.0,38.09,38.3,38.09,38.24,266200.0
2006-10-06 15:00:00,38.24,38.28,38.13,38.18,373100.0,38.24,38.28,38.13,38.18,373100.0
2006-10-06 15:30:00,38.17,38.3,38.11,38.2,354000.0,38.17,38.3,38.11,38.2,354000.0
2006-10-09 09:30:00,38.08,38.22,37.79,37.93,332700.0,38.08,38.22,37.79,37.93,332700.0
2006-10-09 10:00:00,37.92,37.92,37.7,37.85,196300.0,37.92,37.92,37.7,37.85,196300.0
2006-10-09 10:30:00,37.85,37.87,37.69,37.87,164900.0,37.85,37.87,37.69,37.87,164900.0
2006-10-09 11:00:00,37.86,37.86,37.7,37.76,108300.0,37.86,37.86,37.7,37.76,108300.0
2006-10-09 11:30:00,37.76,37.83,37.72,37.79,281900.0,37.76,37.83,37.72,37.79,281900.0
2006-10-09 12:00:00,37.79,37.84,37.76,37.76,148200.0,37.79,37.84,37.76,37.76,148200.0
2006-10-09 12:30:00,37.76,37.81,37.68,37.71,152900.0,37.76,37.81,37.68,37.71,152900.0
2006-10-09 13:00:00,37.72,37.76,37.55,37.76,456400.0,37.72,37.76,37.55,37.76,456400.0
2006-10-09 13:30:00,37.76,37.79,37.58,37.58,203800.0,37.76,37.79,37.58,37.58,203800.0
2006-10-09 14:00:00,37.59,37.67,37.45,37.53,295500.0,37.59,37.67,37.45,37.53,295500.0
2006-10-09 14:30:00,37.54,37.58,37.35,37.5,248200.0,37.54,37.58,37.35,37.5,248200.0
2006-10-09 15:00:00,37.49,37.56,37.38,37.41,283100.0,37.49,37.56,37.38,37.41,283100.0
2006-10-09 15:30:00,37.41,37.42,37.27,37.37,444500.0,37.41,37.42,37.27,37.37,444500.0
2006-10-10 09:30:00,37.43,37.98,37.23,37.86,490000.0,37.43,37.98,37.23,37.86,490000.0
2006-10-10 10:00:00,37.86,37.86,37.55,37.59,323300.0,37.86,37.86,37.55,37.59,323300.0
2006-10-10 10:30:00,37.59,37.73,37.45,37.45,261500.0,37.59,37.73,37.45,37.45,261500.0
2006-10-10 11:00:00,37.46,37.6,37.4,37.54,191800.0,37.46,37.6,37.4,37.54,191800.0
2006-10-10 11:30:00,37.54,37.63,37.48,37.56,134900.0,37.54,37.63,37.48,37.56,134900.0
2006-10-10 12:00:00,37.58,37.65,37.43,37.43,159600.0,37.58,37.65,37.43,37.43,159600.0
2006-10-10 12:30:00,37.44,37.56,37.39,37.53,97000.0,37.44,37.56,37.39,37.53,97000.0
2006-10-10 13:00:00,37.52,37.56,37.41,37.55,136500.0,37.52,37.56,37.41,37.55,136500.0
2006-10-10 13:30:00,37.56,37.57,37.36,37.51,170700.0,37.56,37.57,37.36,37.51,170700.0
2006-10-10 14:00:00,37.5,37.6,37.49,37.54,182500.0,37.5,37.6,37.49,37.54,182500.0
2006-10-10 14:30:00,37.54,37.73,37.53,37.68,299700.0,37.54,37.73,37.53,37.68,299700.0
2006-10-10 15:00:00,37.68,37.75,37.61,37.7,252100.0,37.68,37.75,37.61,37.7,252100.0
2006-10-10 15:30:00,37.71,37.78,37.65,37.75,468900.0,37.71,37.78,37.65,37.75,468900.0
2006-10-11 09:30:00,37.55,37.76,37.55,37.6,248500.0,37.55,37.76,37.55,37.6,248500.0
2006-10-11 10:00:00,37.63,37.75,37.58,37.61,210800.0,37.63,37.75,37.58,37.61,210800.0
2006-10-11 10:30:00,37.61,37.7,37.31,37.45,485800.0,37.61,37.7,37.31,37.45,485800.0
2006-10-11 11:00:00,37.45,37.45,37.19,37.25,540100.0,37.45,37.45,37.19,37.25,540100.0
2006-10-11 11:30:00,37.24,37.46,37.06,37.26,321300.0,37.24,37.46,37.06,37.26,321300.0
2006-10-11 12:00:00,37.26,37.27,37.07,37.11,163700.0,37.26,37.27,37.07,37.11,163700.0
2006-10-11 12:30:00,37.12,37.25,37.08,37.19,137400.0,37.12,37.25,37.08,37.19,137400.0
2006-10-11 13:00:00,37.19,37.28,37.12,37.12,145400.0,37.19,37.28,37.12,37.12,145400.0
2006-10-11 13:30:00,37.13,37.16,37.05,37.07,324300.0,37.13,37.16,37.05,37.07,324300.0
2006-10-11 14:00:00,37.07,37.07,36.79,36.93,499100.0,37.07,37.07,36.79,36.93,499100.0
2006-10-11 14:30:00,36.92,37.03,36.75,37.0,630700.0,36.92,37.03,36.75,37.0,630700.0
2006-10-11 15:00:00,37.01,37.08,36.88,36.95,458400.0,37.01,37.08,36.88,36.95,458400.0
2006-10-11 15:30:00,36.94,37.16,36.92,37.08,524400.0,36.94,37.16,36.92,37.08,524400.0
2006-10-12 09:30:00,37.25,37.44,37.14,37.34,421900.0,37.25,37.44,37.14,37.34,421900.0
2006-10-12 10:00:00,37.34,37.6,37.31,37.6,298900.0,37.34,37.6,37.31,37.6,298900.0
2006-10-12 10:30:00,37.59,37.6,37.39,37.43,287800.0,37.59,37.6,37.39,37.43,287800.0
2006-10-12 11:00:00,37.43,37.46,37.32,37.36,216000.0,37.43,37.46,37.32,37.36,216000.0
2006-10-12 11:30:00,37.36,37.44,37.3,37.38,216100.0,37.36,37.44,37.3,37.38,216100.0
2006-10-12 12:00:00,37.39,37.49,37.32,37.45,211200.0,37.39,37.49,37.32,37.45,211200.0
2006-10-12 12:30:00,37.45,37.5,37.36,37.45,460400.0,37.45,37.5,37.36,37.45,460400.0
2006-10-12 13:00:00,37.45,37.5,37.37,37.46,395100.0,37.45,37.5,37.37,37.46,395100.0
2006-10-12 13:30:00,37.46,37.58,37.42,37.52,217400.0,37.46,37.58,37.42,37.52,217400.0
2006-10-12 14:00:00,37.53,37.66,37.5,37.55,280200.0,37.53,37.66,37.5,37.55,280200.0
2006-10-12 14:30:00,37.55,37.77,37.55,37.71,261900.0,37.55,37.77,37.55,37.71,261900.0
2006-10-12 15:00:00,37.71,38.18,37.65,38.18,766100.0,37.71,38.18,37.65,38.18,766100.0
2006-10-12 15:30:00,38.18,38.26,37.95,38.21,1484300.0,38.18,38.26,37.95,38.21,1484300.0
2006-10-13 09:30:00,38.05,39.43,38.05,39.29,2852100.0,38.05,39.43,38.05,39.29,2852100.0
2006-10-13 10:00:00,39.3,39.36,38.62,38.68,1439000.0,39.3,39.36,38.62,38.68,1439000.0
2006-10-13 10:30:00,38.68,39.0,38.0,38.64,1736300.0,38.68,39.0,38.0,38.64,1736300.0
2006-10-13 11:00:00,38.64,38.85,38.62,38.82,560000.0,38.64,38.85,38.62,38.82,560000.0
2006-10-13 11:30:00,38.82,38.98,38.75,38.92,312900.0,38.82,38.98,38.75,38.92,312900.0
2006-10-13 12:00:00,38.92,38.99,38.76,38.9,477900.0,38.92,38.99,38.76,38.9,477900.0
2006-10-13 12:30:00,38.9,39.2,38.9,39.11,440800.0,38.9,39.2,38.9,39.11,440800.0
2006-10-13 13:00:00,39.12,39.21,38.95,39.17,798600.0,39.12,39.21,38.95,39.17,798600.0
2006-10-13 13:30:00,39.18,39.2,38.92,39.09,345800.0,39.18,39.2,38.92,39.09,345800.0
2006-10-13 14:00:00,39.09,39.11,38.97,38.97,329800.0,39.09,39.11,38.97,38.97,329800.0
2006-10-13 14:30:00,38.98,39.02,38.9,39.01,617700.0,38.98,39.02,38.9,39.01,617700.0
2006-10-13 15:00:00,39.01,39.17,39.0,39.11,453900.0,39.01,39.17,39.0,39.11,453900.0
2006-10-13 15:30:00,39.11,39.25,38.98,39.0,1269700.0,39.11,39.25,38.98,39.0,1269700.0
2006-10-16 09:30:00,38.75,38.8,38.4,38.57,771200.0,38.75,38.8,38.4,38.57,771200.0
2006-10-16 10:00:00,38.55,38.67,38.45,38.53,457200.0,38.55,38.67,38.45,38.53,457200.0
2006-10-16 10:30:00,38.54,38.55,38.32,38.34,328100.0,38.54,38.55,38.32,38.34,328100.0
2006-10-16 11:00:00,38.35,38.37,38.14,38.19,392400.0,38.35,38.37,38.14,38.19,392400.0
2006-10-16 11:30:00,38.2,38.33,38.18,38.29,260700.0,38.2,38.33,38.18,38.29,260700.0
2006-10-16 12:00:00,38.3,38.42,38.15,38.18,303300.0,38.3,38.42,38.15,38.18,303300.0
2006-10-16 12:30:00,38.18,38.26,38.15,38.2,168100.0,38.18,38.26,38.15,38.2,168100.0
2006-10-16 13:00:00,38.2,38.36,38.16,38.3,157200.0,38.2,38.36,38.16,38.3,157200.0
2006-10-16 13:30:00,38.3,38.67,38.29,38.66,361500.0,38.3,38.67,38.29,38.66,361500.0
2006-10-16 14:00:00,38.65,38.69,38.54,38.63,251800.0,38.65,38.69,38.54,38.63,251800.0
2006-10-16 14:30:00,38.63,38.65,38.31,38.36,195600.0,38.63,38.65,38.31,38.36,195600.0
2006-10-16 15:00:00,38.35,38.36,38.25,38.26,259100.0,38.35,38.36,38.25,38.26,259100.0
2006-10-16 15:30:00,38.26,38.31,38.2,38.21,464100.0,38.26,38.31,38.2,38.21,464100.0
2006-10-17 09:30:00,37.91,38.13,37.54,37.78,502000.0,37.91,38.13,37.54,37.78,502000.0
2006-10-17 10:00:00,37.79,37.84,37.52,37.73,296000.0,37.79,37.84,37.52,37.73,296000.0
2006-10-17 10:30:00,37.74,37.77,37.51,37.51,195700.0,37.74,37.77,37.51,37.51,195700.0
2006-10-17 11:00:00,37.53,37.6,37.5,37.53,197700.0,37.53,37.6,37.5,37.53,197700.0
2006-10-17 11:30:00,37.53,37.75,37.52,37.7,162800.0,37.53,37.75,37.52,37.7,162800.0
2006-10-17 12:00:00,37.71,37.78,37.66,37.74,152000.0,37.71,37.78,37.66,37.74,152000.0
2006-10-17 12:30:00,37.75,37.94,37.69,37.91,161700.0,37.75,37.94,37.69,37.91,161700.0
2006-10-17 13:00:00,37.91,38.05,37.88,37.97,286900.0,37.91,38.05,37.88,37.97,286900.0
2006-10-17 13:30:00,37.97,38.16,37.95,38.09,134400.0,37.97,38.16,37.95,38.09,134400.0
2006-10-17 14:00:00,38.1,38.15,37.87,37.87,159700.0,38.1,38.15,37.87,37.87,159700.0
2006-10-17 14:30:00,37.87,38.04,37.87,37.95,238600.0,37.87,38.04,37.87,37.95,238600.0
2006-10-17 15:00:00,37.96,38.22,37.94,38.18,344500.0,37.96,38.22,37.94,38.18,344500.0
2006-10-17 15:30:00,38.18,38.3,38.03,38.14,394300.0,38.18,38.3,38.03,38.14,394300.0
2006-10-18 09:30:00,38.47,38.88,38.38,38.67,604700.0,38.47,38.88,38.38,38.67,604700.0
2006-10-18 10:00:00,38.68,38.79,38.61,38.72,644000.0,38.68,38.79,38.61,38.72,644000.0
2006-10-18 10:30:00,38.74,38.77,38.2,38.28,352600.0,38.74,38.77,38.2,38.28,352600.0
2006-10-18 11:00:00,38.3,38.52,38.27,38.35,161700.0,38.3,38.52,38.27,38.35,161700.0
2006-10-18 11:30:00,38.36,38.45,38.25,38.32,104300.0,38.36,38.45,38.25,38.32,104300.0
2006-10-18 12:00:00,38.32,38.42,38.28,38.42,118900.0,38.32,38.42,38.28,38.42,118900.0
2006-10-18 12:30:00,38.43,38.46,38.33,38.33,68300.0,38.43,38.46,38.33,38.33,68300.0
2006-10-18 13:00:00,38.33,38.38,38.01,38.05,136800.0,38.33,38.38,38.01,38.05,136800.0
2006-10-18 13:30:00,38.05,38.25,37.98,38.25,145100.0,38.05,38.25,37.98,38.25,145100.0
2006-10-18 14:00:00,38.24,38.6,38.2,38.52,215300.0,38.24,38.6,38.2,38.52,215300.0
2006-10-18 14:30:00,38.52,38.58,38.44,38.5,135600.0,38.52,38.58,38.44,38.5,135600.0
2006-10-18 15:00:00,38.49,38.56,38.38,38.48,162800.0,38.49,38.56,38.38,38.48,162800.0
2006-10-18 15:30:00,38.5,38.55,38.44,38.54,263600.0,38.5,38.55,38.44,38.54,263600.0
2006-10-19 09:30:00,38.45,38.87,38.2,38.69,443800.0,38.45,38.87,38.2,38.69,443800.0
2006-10-19 10:00:00,38.69,39.03,38.58,38.84,416700.0,38.69,39.03,38.58,38.84,416700.0
2006-10-19 10:30:00,38.84,38.84,38.5,38.54,246600.0,38.84,38.84,38.5,38.54,246600.0
2006-10-19 11:00:00,38.54,38.55,38.4,38.41,191100.0,38.54,38.55,38.4,38.41,191100.0
2006-10-19 11:30:00,38.41,38.5,38.22,38.32,311800.0,38.41,38.5,38.22,38.32,311800.0
2006-10-19 12:00:00,38.32,38.51,38.2,38.3,293900.0,38.32,38.51,38.2,38.3,293900.0
2006-10-19 12:30:00,38.29,38.3,37.83,38.05,325100.0,38.29,38.3,37.83,38.05,325100.0
2006-10-19 13:00:00,38.04,38.35,37.95,38.33,157000.0,38.04,38.35,37.95,38.33,157000.0
2006-10-19 13:30:00,38.32,38.42,38.27,38.35,129800.0,38.32,38.42,38.27,38.35,129800.0
2006-10-19 14:00:00,38.35,38.5,38.25,38.5,218100.0,38.35,38.5,38.25,38.5,218100.0
2006-10-19 14:30:00,38.5,38.51,38.35,38.47,231500.0,38.5,38.51,38.35,38.47,231500.0
2006-10-19 15:00:00,38.47,38.47,38.2,38.33,205400.0,38.47,38.47,38.2,38.33,205400.0
2006-10-19 15:30:00,38.34,38.51,38.33,38.49,397400.0,38.34,38.51,38.33,38.49,397400.0
2006-10-20 09:30:00,38.52,38.78,37.75,38.09,1450400.0,38.52,38.78,37.75,38.09,1450400.0
2006-10-20 10:00:00,38.01,38.2,37.9,38.18,232400.0,38.01,38.2,37.9,38.18,232400.0
2006-10-20 10:30:00,38.18,38.33,38.1,38.18,137400.0,38.18,38.33,38.1,38.18,137400.0
2006-10-20 11:00:00,38.18,38.24,38.0,38.12,163600.0,38.18,38.24,38.0,38.12,163600.0
2006-10-20 11:30:00,38.12,38.13,38.01,38.09,91600.0,38.12,38.13,38.01,38.09,91600.0
2006-10-20 12:00:00,38.07,38.21,38.04,38.16,169200.0,38.07,38.21,38.04,38.16,169200.0
2006-10-20 12:30:00,38.16,38.29,38.16,38.2,93300.0,38.16,38.29,38.16,38.2,93300.0
2006-10-20 13:00:00,38.2,38.21,38.11,38.18,60000.0,38.2,38.21,38.11,38.18,60000.0
2006-10-20 13:30:00,38.19,38.22,38.1,38.14,123100.0,38.19,38.22,38.1,38.14,123100.0
2006-10-20 14:00:00,38.13,38.21,38.12,38.19,89700.0,38.13,38.21,38.12,38.19,89700.0
2006-10-20 14:30:00,38.18,38.2,38.15,38.18,130400.0,38.18,38.2,38.15,38.18,130400.0
2006-10-20 15:00:00,38.18,38.21,38.16,38.2,144200.0,38.18,38.21,38.16,38.2,144200.0
2006-10-20 15:30:00,38.2,38.26,38.15,38.26,412000.0,38.2,38.26,38.15,38.26,412000.0
2006-10-23 09:30:00,38.07,38.24,38.0,38.23,194100.0,38.07,38.24,38.0,38.23,194100.0
2006-10-23 10:00:00,38.21,38.59,38.21,38.53,469400.0,38.21,38.59,38.21,38.53,469400.0
2006-10-23 10:30:00,38.54,38.56,38.42,38.49,200800.0,38.54,38.56,38.42,38.49,200800.0
2006-10-23 11:00:00,38.5,38.54,38.4,38.43,206400.0,38.5,38.54,38.4,38.43,206400.0
2006-10-23 11:30:00,38.43,38.65,38.43,38.6,256200.0,38.43,38.65,38.43,38.6,256200.0
2006-10-23 12:00:00,38.6,38.61,38.51,38.55,173400.0,38.6,38.61,38.51,38.55,173400.0
2006-10-23 12:30:00,38.55,38.57,38.45,38.5,417700.0,38.55,38.57,38.45,38.5,417700.0
2006-10-23 13:00:00,38.5,38.52,38.47,38.51,131800.0,38.5,38.52,38.47,38.51,131800.0
2006-10-23 13:30:00,38.51,38.55,38.4,38.5,141900.0,38.51,38.55,38.4,38.5,141900.0
2006-10-23 14:00:00,38.51,38.57,38.45,38.5,187200.0,38.51,38.57,38.45,38.5,187200.0
2006-10-23 14:30:00,38.5,38.59,38.47,38.51,260300.0,38.5,38.59,38.47,38.51,260300.0
2006-10-23 15:00:00,38.51,38.6,38.5,38.55,232500.0,38.51,38.6,38.5,38.55,232500.0
2006-10-23 15:30:00,38.55,38.57,38.51,38.57,253100.0,38.55,38.57,38.51,38.57,253100.0
2006-10-24 09:30:00,38.5,38.59,38.27,38.34,498200.0,38.5,38.59,38.27,38.34,498200.0
2006-10-24 10:00:00,38.32,38.52,38.27,38.38,297600.0,38.32,38.52,38.27,38.38,297600.0
2006-10-24 10:30:00,38.39,38.4,38.07,38.19,264000.0,38.39,38.4,38.07,38.19,264000.0
2006-10-24 11:00:00,38.18,38.2,38.1,38.14,321600.0,38.18,38.2,38.1,38.14,321600.0
2006-10-24 11:30:00,38.15,38.26,38.11,38.19,357600.0,38.15,38.26,38.11,38.19,357600.0
2006-10-24 12:00:00,38.19,38.22,38.1,38.15,253200.0,38.19,38.22,38.1,38.15,253200.0
2006-10-24 12:30:00,38.15,38.16,37.7,37.77,459800.0,38.15,38.16,37.7,37.77,459800.0
2006-10-24 13:00:00,37.77,37.87,37.76,37.83,183600.0,37.77,37.87,37.76,37.83,183600.0
2006-10-24 13:30:00,37.83,37.95,37.8,37.83,249800.0,37.83,37.95,37.8,37.83,249800.0
2006-10-24 14:00:00,37.83,38.01,37.77,38.0,231100.0,37.83,38.01,37.77,38.0,231100.0
2006-10-24 14:30:00,38.0,38.1,37.9,38.1,353800.0,38.0,38.1,37.9,38.1,353800.0
2006-10-24 15:00:00,38.1,38.1,37.8,37.83,325500.0,38.1,38.1,37.8,37.83,325500.0
2006-10-24 15:30:00,37.82,38.24,37.82,38.1,1011900.0,37.82,38.24,37.82,38.1,1011900.0
2006-10-25 09:30:00,39.4,39.4,38.73,39.05,865300.0,39.4,39.4,38.73,39.05,865300.0
2006-10-25 10:00:00,39.04,39.44,39.01,39.39,887000.0,39.04,39.44,39.01,39.39,887000.0
2006-10-25 10:30:00,39.39,39.4,39.21,39.21,569700.0,39.39,39.4,39.21,39.21,569700.0
2006-10-25 11:00:00,39.21,39.4,39.13,39.33,397800.0,39.21,39.4,39.13,39.33,397800.0
2006-10-25 11:30:00,39.33,39.6,39.33,39.48,400400.0,39.33,39.6,39.33,39.48,400400.0
2006-10-25 12:00:00,39.47,39.6,39.21,39.25,279800.0,39.47,39.6,39.21,39.25,279800.0
2006-10-25 12:30:00,39.24,39.44,39.21,39.43,362400.0,39.24,39.44,39.21,39.43,362400.0
2006-10-25 13:00:00,39.44,39.52,39.35,39.5,169400.0,39.44,39.52,39.35,39.5,169400.0
2006-10-25 13:30:00,39.5,39.59,39.28,39.33,245200.0,39.5,39.59,39.28,39.33,245200.0
2006-10-25 14:00:00,39.34,39.38,39.08,39.1,536400.0,39.34,39.38,39.08,39.1,536400.0
2006-10-25 14:30:00,39.1,39.12,38.63,38.77,569000.0,39.1,39.12,38.63,38.77,569000.0
2006-10-25 15:00:00,38.77,38.91,38.75,38.9,241700.0,38.77,38.91,38.75,38.9,241700.0
2006-10-25 15:30:00,38.9,39.09,38.83,38.93,470200.0,38.9,39.09,38.83,38.93,470200.0
2006-10-26 09:30:00,39.2,39.49,38.77,38.91,521400.0,39.2,39.49,38.77,38.91,521400.0
2006-10-26 10:00:00,38.92,39.1,38.65,38.78,629000.0,38.92,39.1,38.65,38.78,629000.0
2006-10-26 10:30:00,38.79,39.1,38.7,39.06,349400.0,38.79,39.1,38.7,39.06,349400.0
2006-10-26 11:00:00,39.06,39.23,38.99,39.22,225500.0,39.06,39.23,38.99,39.22,225500.0
2006-10-26 11:30:00,39.23,39.31,39.15,39.22,283300.0,39.23,39.31,39.15,39.22,283300.0
2006-10-26 12:00:00,39.22,39.52,39.15,39.45,423300.0,39.22,39.52,39.15,39.45,423300.0
2006-10-26 12:30:00,39.45,39.46,39.17,39.27,259100.0,39.45,39.46,39.17,39.27,259100.0
2006-10-26 13:00:00,39.28,39.4,39.24,39.37,178000.0,39.28,39.4,39.24,39.37,178000.0
2006-10-26 13:30:00,39.37,39.52,39.34,39.45,208100.0,39.37,39.52,39.34,39.45,208100.0
2006-10-26 14:00:00,39.44,39.54,39.34,39.54,283500.0,39.44,39.54,39.34,39.54,283500.0
2006-10-26 14:30:00,39.53,39.61,39.37,39.41,355500.0,39.53,39.61,39.37,39.41,355500.0
2006-10-26 15:00:00,39.41,39.5,39.3,39.38,353100.0,39.41,39.5,39.3,39.38,353100.0
2006-10-26 15:30:00,39.38,39.51,39.3,39.44,398600.0,39.38,39.51,39.3,39.44,398600.0
2006-10-27 09:30:00,39.35,39.35,39.0,39.0,414300.0,39.35,39.35,39.0,39.0,414300.0
2006-10-27 10:00:00,39.01,39.14,38.85,38.85,383400.0,39.01,39.14,38.85,38.85,383400.0
2006-10-27 10:30:00,38.85,39.03,38.83,38.95,175000.0,38.85,39.03,38.83,38.95,175000.0
2006-10-27 11:00:00,38.94,39.03,38.77,38.99,415800.0,38.94,39.03,38.77,38.99,415800.0
2006-10-27 11:30:00,39.0,39.03,38.95,38.99,144000.0,39.0,39.03,38.95,38.99,144000.0
2006-10-27 12:00:00,38.98,39.0,38.94,38.94,173200.0,38.98,39.0,38.94,38.94,173200.0
2006-10-27 12:30:00,38.95,39.02,38.81,38.88,154000.0,38.95,39.02,38.81,38.88,154000.0
2006-10-27 13:00:00,38.87,38.97,38.78,38.84,280600.0,38.87,38.97,38.78,38.84,280600.0
2006-10-27 13:30:00,38.83,38.92,38.45,38.63,501900.0,38.83,38.92,38.45,38.63,501900.0
2006-10-27 14:00:00,38.63,38.67,38.33,38.41,364200.0,38.63,38.67,38.33,38.41,364200.0
2006-10-27 14:30:00,38.41,38.45,38.23,38.43,366400.0,38.41,38.45,38.23,38.43,366400.0
2006-10-27 15:00:00,38.45,38.65,38.44,38.54,307300.0,38.45,38.65,38.44,38.54,307300.0
2006-10-27 15:30:00,38.55,38.58,38.38,38.58,464700.0,38.55,38.58,38.38,38.58,464700.0
2006-10-30 09:30:00,38.54,38.74,38.0,38.0,373000.0,38.54,38.74,38.0,38.0,373000.0
2006-10-30 10:00:00,38.02,38.2,37.91,38.14,238700.0,38.02,38.2,37.91,38.14,238700.0
2006-10-30 10:30:00,38.14,38.48,38.14,38.36,182100.0,38.14,38.48,38.14,38.36,182100.0
2006-10-30 11:00:00,38.36,38.51,38.25,38.34,220400.0,38.36,38.51,38.25,38.34,220400.0
2006-10-30 11:30:00,38.35,38.42,38.28,38.37,100900.0,38.35,38.42,38.28,38.37,100900.0
2006-10-30 12:00:00,38.37,38.39,38.09,38.13,328400.0,38.37,38.39,38.09,38.13,328400.0
2006-10-30 12:30:00,38.14,38.17,38.03,38.15,127100.0,38.14,38.17,38.03,38.15,127100.0
2006-10-30 13:00:00,38.16,38.27,38.1,38.16,216800.0,38.16,38.27,38.1,38.16,216800.0
2006-10-30 13:30:00,38.16,38.35,38.07,38.33,318500.0,38.16,38.35,38.07,38.33,318500.0
2006-10-30 14:00:00,38.34,38.36,38.11,38.12,228200.0,38.34,38.36,38.11,38.12,228200.0
2006-10-30 14:30:00,38.13,38.15,37.97,38.05,294400.0,38.13,38.15,37.97,38.05,294400.0
2006-10-30 15:00:00,38.04,38.19,37.96,38.02,363000.0,38.04,38.19,37.96,38.02,363000.0
2006-10-30 15:30:00,38.01,38.09,37.96,38.05,453500.0,38.01,38.09,37.96,38.05,453500.0
2006-10-31 09:30:00,38.11,38.47,37.96,38.04,315200.0,38.11,38.47,37.96,38.04,315200.0
2006-10-31 10:00:00,38.04,38.24,37.88,37.96,353800.0,38.04,38.24,37.88,37.96,353800.0
2006-10-31 10:30:00,37.96,38.3,37.9,38.3,240100.0,37.96,38.3,37.9,38.3,240100.0
2006-10-31 11:00:00,38.3,38.35,38.06,38.2,506800.0,38.3,38.35,38.06,38.2,506800.0
2006-10-31 11:30:00,38.2,38.2,37.76,37.88,392800.0,38.2,38.2,37.76,37.88,392800.0
2006-10-31 12:00:00,37.87,37.9,37.49,37.76,253600.0,37.87,37.9,37.49,37.76,253600.0
2006-10-31 12:30:00,37.76,37.79,37.63,37.69,210100.0,37.76,37.79,37.63,37.69,210100.0
2006-10-31 13:00:00,37.69,37.81,37.64,37.65,104100.0,37.69,37.81,37.64,37.65,104100.0
2006-10-31 13:30:00,37.66,37.91,37.64,37.76,121700.0,37.66,37.91,37.64,37.76,121700.0
2006-10-31 14:00:00,37.76,38.06,37.69,37.95,284300.0,37.76,38.06,37.69,37.95,284300.0
2006-10-31 14:30:00,37.96,38.04,37.53,38.0,409600.0,37.96,38.04,37.53,38.0,409600.0
2006-10-31 15:00:00,38.0,38.27,37.95,38.27,173100.0,38.0,38.27,37.95,38.27,173100.0
2006-10-31 15:30:00,38.28,38.39,38.06,38.22,400000.0,38.28,38.39,38.06,38.22,400000.0
2006-11-01 09:30:00,38.26,38.59,38.26,38.42,251800.0,38.26,38.59,38.26,38.42,251800.0
2006-11-01 10:00:00,38.39,38.55,38.04,38.05,238300.0,38.39,38.55,38.04,38.05,238300.0
2006-11-01 10:30:00,38.05,38.42,38.02,38.29,197000.0,38.05,38.42,38.02,38.29,197000.0
2006-11-01 11:00:00,38.29,38.38,38.19,38.27,172900.0,38.29,38.38,38.19,38.27,172900.0
2006-11-01 11:30:00,38.27,38.27,38.07,38.1,109200.0,38.27,38.27,38.07,38.1,109200.0
2006-11-01 12:00:00,38.1,38.24,37.93,37.96,146200.0,38.1,38.24,37.93,37.96,146200.0
2006-11-01 12:30:00,37.97,38.12,37.88,38.04,186800.0,37.97,38.12,37.88,38.04,186800.0
2006-11-01 13:00:00,38.05,38.32,38.05,38.31,145500.0,38.05,38.32,38.05,38.31,145500.0
2006-11-01 13:30:00,38.31,38.32,38.2,38.25,121800.0,38.31,38.32,38.2,38.25,121800.0
2006-11-01 14:00:00,38.25,38.27,37.78,37.83,348900.0,38.25,38.27,37.78,37.83,348900.0
2006-11-01 14:30:00,37.83,37.86,37.69,37.7,250200.0,37.83,37.86,37.69,37.7,250200.0
2006-11-01 15:00:00,37.69,37.69,37.28,37.49,634200.0,37.69,37.69,37.28,37.49,634200.0
2006-11-01 15:30:00,37.51,37.79,37.38,37.71,779900.0,37.51,37.79,37.38,37.71,779900.0
2006-11-02 09:30:00,37.55,37.75,37.3,37.57,291900.0,37.55,37.75,37.3,37.57,291900.0
2006-11-02 10:00:00,37.57,37.71,37.25,37.29,285300.0,37.57,37.71,37.25,37.29,285300.0
2006-11-02 10:30:00,37.3,37.73,37.25,37.7,324100.0,37.3,37.73,37.25,37.7,324100.0
2006-11-02 11:00:00,37.69,37.98,37.59,37.84,336900.0,37.69,37.98,37.59,37.84,336900.0
2006-11-02 11:30:00,37.83,37.85,37.75,37.79,177300.0,37.83,37.85,37.75,37.79,177300.0
2006-11-02 12:00:00,37.79,37.91,37.76,37.82,106600.0,37.79,37.91,37.76,37.82,106600.0
2006-11-02 12:30:00,37.82,37.86,37.5,37.57,166000.0,37.82,37.86,37.5,37.57,166000.0
2006-11-02 13:00:00,37.57,37.7,37.5,37.66,106400.0,37.57,37.7,37.5,37.66,106400.0
2006-11-02 13:30:00,37.67,37.79,37.61,37.68,136600.0,37.67,37.79,37.61,37.68,136600.0
2006-11-02 14:00:00,37.68,37.8,37.56,37.58,156000.0,37.68,37.8,37.56,37.58,156000.0
2006-11-02 14:30:00,37.59,37.69,37.56,37.66,125500.0,37.59,37.69,37.56,37.66,125500.0
2006-11-02 15:00:00,37.66,37.75,37.61,37.62,136900.0,37.66,37.75,37.61,37.62,136900.0
2006-11-02 15:30:00,37.61,37.79,37.61,37.67,241800.0,37.61,37.79,37.61,37.67,241800.0
2006-11-03 09:30:00,37.64,38.8,37.54,37.65,330300.0,37.64,38.8,37.54,37.65,330300.0
2006-11-03 10:00:00,37.64,37.76,37.6,37.64,165200.0,37.64,37.76,37.6,37.64,165200.0
2006-11-03 10:30:00,37.63,37.75,37.36,37.64,241000.0,37.63,37.75,37.36,37.64,241000.0
2006-11-03 11:00:00,37.63,37.66,37.34,37.4,180200.0,37.63,37.66,37.34,37.4,180200.0
2006-11-03 11:30:00,37.39,37.55,37.27,37.41,124000.0,37.39,37.55,37.27,37.41,124000.0
2006-11-03 12:00:00,37.4,37.65,37.38,37.56,131500.0,37.4,37.65,37.38,37.56,131500.0
2006-11-03 12:30:00,37.55,37.64,37.51,37.6,126800.0,37.55,37.64,37.51,37.6,126800.0
2006-11-03 13:00:00,37.59,37.78,37.49,37.69,130300.0,37.59,37.78,37.49,37.69,130300.0
2006-11-03 13:30:00,37.69,37.83,37.69,37.81,129800.0,37.69,37.83,37.69,37.81,129800.0
2006-11-03 14:00:00,37.8,37.85,37.65,37.82,132000.0,37.8,37.85,37.65,37.82,132000.0
2006-11-03 14:30:00,37.82,37.9,37.8,37.85,250600.0,37.82,37.9,37.8,37.85,250600.0
2006-11-03 15:00:00,37.85,37.89,37.75,37.77,175100.0,37.85,37.89,37.75,37.77,175100.0
2006-11-03 15:30:00,37.77,37.93,37.74,37.77,337300.0,37.77,37.93,37.74,37.77,337300.0
2006-11-06 09:30:00,37.89,38.11,37.77,37.9,342200.0,37.89,38.11,37.77,37.9,342200.0
2006-11-06 10:00:00,37.9,38.5,37.9,38.29,356200.0,37.9,38.5,37.9,38.29,356200.0
2006-11-06 10:30:00,38.29,38.45,38.16,38.39,229400.0,38.29,38.45,38.16,38.39,229400.0
2006-11-06 11:00:00,38.39,38.45,38.26,38.33,127200.0,38.39,38.45,38.26,38.33,127200.0
2006-11-06 11:30:00,38.33,38.39,38.15,38.39,101600.0,38.33,38.39,38.15,38.39,101600.0
2006-11-06 12:00:00,38.39,38.44,38.25,38.25,55100.0,38.39,38.44,38.25,38.25,55100.0
2006-11-06 12:30:00,38.25,38.45,38.25,38.43,228500.0,38.25,38.45,38.25,38.43,228500.0
2006-11-06 13:00:00,38.43,38.63,38.4,38.5,228400.0,38.43,38.63,38.4,38.5,228400.0
2006-11-06 13:30:00,38.51,38.51,38.37,38.39,101000.0,38.51,38.51,38.37,38.39,101000.0
2006-11-06 14:00:00,38.39,38.65,38.39,38.64,168100.0,38.39,38.65,38.39,38.64,168100.0
2006-11-06 14:30:00,38.64,38.74,38.61,38.65,284800.0,38.64,38.74,38.61,38.65,284800.0
2006-11-06 15:00:00,38.64,38.7,38.54,38.54,203700.0,38.64,38.7,38.54,38.54,203700.0
2006-11-06 15:30:00,38.54,38.64,38.43,38.57,842500.0,38.54,38.64,38.43,38.57,842500.0
2006-11-07 09:30:00,38.96,39.04,38.45,38.63,553500.0,38.96,39.04,38.45,38.63,553500.0
2006-11-07 10:00:00,38.64,39.51,38.62,39.45,695200.0,38.64,39.51,38.62,39.45,695200.0
2006-11-07 10:30:00,39.45,39.85,39.45,39.71,714600.0,39.45,39.85,39.45,39.71,714600.0
2006-11-07 11:00:00,39.72,39.75,39.65,39.74,258400.0,39.72,39.75,39.65,39.74,258400.0
2006-11-07 11:30:00,39.73,39.97,39.69,39.89,431800.0,39.73,39.97,39.69,39.89,431800.0
2006-11-07 12:00:00,39.87,39.94,39.67,39.76,342500.0,39.87,39.94,39.67,39.76,342500.0
2006-11-07 12:30:00,39.76,39.85,39.65,39.74,285500.0,39.76,39.85,39.65,39.74,285500.0
2006-11-07 13:00:00,39.75,39.89,39.68,39.79,288900.0,39.75,39.89,39.68,39.79,288900.0
2006-11-07 13:30:00,39.79,39.96,39.78,39.92,314300.0,39.79,39.96,39.78,39.92,314300.0
2006-11-07 14:00:00,39.92,39.95,39.71,39.76,383200.0,39.92,39.95,39.71,39.76,383200.0
2006-11-07 14:30:00,39.76,39.91,39.76,39.9,349100.0,39.76,39.91,39.76,39.9,349100.0
2006-11-07 15:00:00,39.89,39.91,39.46,39.46,484100.0,39.89,39.91,39.46,39.46,484100.0
2006-11-07 15:30:00,39.48,39.61,39.32,39.61,729800.0,39.48,39.61,39.32,39.61,729800.0
2006-11-08 09:30:00,39.45,39.89,39.25,39.35,1059000.0,39.45,39.89,39.25,39.35,1059000.0
2006-11-08 10:00:00,39.36,39.8,39.3,39.59,356200.0,39.36,39.8,39.3,39.59,356200.0
2006-11-08 10:30:00,39.62,39.75,39.53,39.61,168600.0,39.62,39.75,39.53,39.61,168600.0
2006-11-08 11:00:00,39.61,39.7,39.51,39.61,281100.0,39.61,39.7,39.51,39.61,281100.0
2006-11-08 11:30:00,39.61,39.63,39.51,39.6,118600.0,39.61,39.63,39.51,39.6,118600.0
2006-11-08 12:00:00,39.59,39.75,39.59,39.65,162500.0,39.59,39.75,39.59,39.65,162500.0
2006-11-08 12:30:00,39.64,39.82,39.5,39.7,189800.0,39.64,39.82,39.5,39.7,189800.0
2006-11-08 13:00:00,39.71,39.77,39.61,39.73,196700.0,39.71,39.77,39.61,39.73,196700.0
2006-11-08 13:30:00,39.74,39.99,39.72,39.96,288900.0,39.74,39.99,39.72,39.96,288900.0
2006-11-08 14:00:00,39.95,40.0,39.88,39.96,308600.0,39.95,40.0,39.88,39.96,308600.0
2006-11-08 14:30:00,39.97,40.0,39.84,39.85,359400.0,39.97,40.0,39.84,39.85,359400.0
2006-11-08 15:00:00,39.85,39.94,39.76,39.86,224400.0,39.85,39.94,39.76,39.86,224400.0
2006-11-08 15:30:00,39.86,39.97,39.76,39.81,406600.0,39.86,39.97,39.76,39.81,406600.0
2006-11-09 09:30:00,39.77,39.98,39.65,39.92,311500.0,39.77,39.98,39.65,39.92,311500.0
2006-11-09 10:00:00,39.92,39.97,39.71,39.79,203500.0,39.92,39.97,39.71,39.79,203500.0
2006-11-09 10:30:00,39.8,40.31,39.71,39.87,158100.0,39.8,40.31,39.71,39.87,158100.0
2006-11-09 11:00:00,39.88,39.89,39.67,39.73,119600.0,39.88,39.89,39.67,39.73,119600.0
2006-11-09 11:30:00,39.73,39.77,39.6,39.67,105600.0,39.73,39.77,39.6,39.67,105600.0
2006-11-09 12:00:00,39.67,39.78,39.62,39.76,122200.0,39.67,39.78,39.62,39.76,122200.0
2006-11-09 12:30:00,39.76,39.82,39.71,39.75,90500.0,39.76,39.82,39.71,39.75,90500.0
2006-11-09 13:00:00,39.76,39.8,39.65,39.69,173500.0,39.76,39.8,39.65,39.69,173500.0
2006-11-09 13:30:00,39.69,39.87,39.65,39.81,141700.0,39.69,39.87,39.65,39.81,141700.0
2006-11-09 14:00:00,39.8,39.9,39.74,39.78,137500.0,39.8,39.9,39.74,39.78,137500.0
2006-11-09 14:30:00,39.78,39.81,39.6,39.75,228800.0,39.78,39.81,39.6,39.75,228800.0
2006-11-09 15:00:00,39.76,39.79,39.51,39.78,291100.0,39.76,39.79,39.51,39.78,291100.0
2006-11-09 15:30:00,39.77,39.82,39.52,39.68,496500.0,39.77,39.82,39.52,39.68,496500.0
2006-11-10 09:30:00,39.43,39.57,39.3,39.45,316100.0,39.43,39.57,39.3,39.45,316100.0
2006-11-10 10:00:00,39.44,39.71,39.43,39.5,202600.0,39.44,39.71,39.43,39.5,202600.0
2006-11-10 10:30:00,39.52,39.68,39.44,39.67,88400.0,39.52,39.68,39.44,39.67,88400.0
2006-11-10 11:00:00,39.66,39.66,39.44,39.49,100000.0,39.66,39.66,39.44,39.49,100000.0
2006-11-10 11:30:00,39.49,39.62,39.38,39.4,142100.0,39.49,39.62,39.38,39.4,142100.0
2006-11-10 12:00:00,39.41,39.54,39.33,39.37,96800.0,39.41,39.54,39.33,39.37,96800.0
2006-11-10 12:30:00,39.37,39.42,39.28,39.29,99500.0,39.37,39.42,39.28,39.29,99500.0
2006-11-10 13:00:00,39.29,39.34,39.26,39.3,131500.0,39.29,39.34,39.26,39.3,131500.0
2006-11-10 13:30:00,39.31,39.39,39.25,39.26,133800.0,39.31,39.39,39.25,39.26,133800.0
2006-11-10 14:00:00,39.25,39.51,39.15,39.5,180500.0,39.25,39.51,39.15,39.5,180500.0
2006-11-10 14:30:00,39.48,39.49,39.31,39.42,137700.0,39.48,39.49,39.31,39.42,137700.0
2006-11-10 15:00:00,39.43,39.48,39.31,39.35,151800.0,39.43,39.48,39.31,39.35,151800.0
2006-11-10 15:30:00,39.35,39.49,39.33,39.42,340900.0,39.35,39.49,39.33,39.42,340900.0
2006-11-13 09:30:00,39.08,39.45,38.89,39.29,538900.0,39.08,39.45,38.89,39.29,538900.0
2006-11-13 10:00:00,39.29,39.93,39.28,39.9,395200.0,39.29,39.93,39.28,39.9,395200.0
2006-11-13 10:30:00,39.91,39.99,39.79,39.96,245200.0,39.91,39.99,39.79,39.96,245200.0
2006-11-13 11:00:00,39.96,40.0,39.85,39.98,334000.0,39.96,40.0,39.85,39.98,334000.0
2006-11-13 11:30:00,39.96,40.0,39.89,39.97,332900.0,39.96,40.0,39.89,39.97,332900.0
2006-11-13 12:00:00,39.96,40.23,39.94,40.2,396400.0,39.96,40.23,39.94,40.2,396400.0
2006-11-13 12:30:00,40.21,40.21,39.97,40.0,162900.0,40.21,40.21,39.97,40.0,162900.0
2006-11-13 13:00:00,40.0,40.14,39.99,40.08,86800.0,40.0,40.14,39.99,40.08,86800.0
2006-11-13 13:30:00,40.08,40.12,39.87,40.06,138500.0,40.08,40.12,39.87,40.06,138500.0
2006-11-13 14:00:00,40.06,40.09,39.97,40.0,107000.0,40.06,40.09,39.97,40.0,107000.0
2006-11-13 14:30:00,39.99,40.19,39.99,40.12,312600.0,39.99,40.19,39.99,40.12,312600.0
2006-11-13 15:00:00,40.11,40.11,39.99,40.03,301800.0,40.11,40.11,39.99,40.03,301800.0
2006-11-13 15:30:00,40.03,40.18,39.93,40.1,494400.0,40.03,40.18,39.93,40.1,494400.0
2006-11-14 09:30:00,40.14,40.25,39.89,40.23,478600.0,40.14,40.25,39.89,40.23,478600.0
2006-11-14 10:00:00,40.23,40.26,39.87,39.88,340100.0,40.23,40.26,39.87,39.88,340100.0
2006-11-14 10:30:00,39.89,39.89,39.71,39.79,252600.0,39.89,39.89,39.71,39.79,252600.0
2006-11-14 11:00:00,39.79,39.94,39.77,39.89,187600.0,39.79,39.94,39.77,39.89,187600.0
2006-11-14 11:30:00,39.91,40.03,39.9,39.97,138900.0,39.91,40.03,39.9,39.97,138900.0
2006-11-14 12:00:00,39.98,40.03,39.94,40.01,65200.0,39.98,40.03,39.94,40.01,65200.0
2006-11-14 12:30:00,40.0,40.19,40.0,40.17,107000.0,40.0,40.19,40.0,40.17,107000.0
2006-11-14 13:00:00,40.16,40.25,40.15,40.24,144300.0,40.16,40.25,40.15,40.24,144300.0
2006-11-14 13:30:00,40.24,40.25,40.17,40.2,137400.0,40.24,40.25,40.17,40.2,137400.0
2006-11-14 14:00:00,40.21,40.24,40.01,40.09,229600.0,40.21,40.24,40.01,40.09,229600.0
2006-11-14 14:30:00,40.09,40.25,40.06,40.19,450400.0,40.09,40.25,40.06,40.19,450400.0
2006-11-14 15:00:00,40.19,40.48,40.15,40.43,473200.0,40.19,40.48,40.15,40.43,473200.0
2006-11-14 15:30:00,40.43,40.54,40.41,40.51,508200.0,40.43,40.54,40.41,40.51,508200.0
2006-11-15 09:30:00,40.67,40.86,40.61,40.61,336600.0,40.67,40.86,40.61,40.61,336600.0
2006-11-15 10:00:00,40.61,40.88,40.55,40.82,385300.0,40.61,40.88,40.55,40.82,385300.0
2006-11-15 10:30:00,40.81,40.95,40.75,40.89,334700.0,40.81,40.95,40.75,40.89,334700.0
2006-11-15 11:00:00,40.89,41.22,40.85,41.21,581400.0,40.89,41.22,40.85,41.21,581400.0
2006-11-15 11:30:00,41.22,41.24,41.0,41.0,339400.0,41.22,41.24,41.0,41.0,339400.0
2006-11-15 12:00:00,41.02,41.06,40.98,41.05,378100.0,41.02,41.06,40.98,41.05,378100.0
2006-11-15 12:30:00,41.05,41.25,40.95,41.24,275600.0,41.05,41.25,40.95,41.24,275600.0
2006-11-15 13:00:00,41.24,41.3,41.2,41.25,212900.0,41.24,41.3,41.2,41.25,212900.0
2006-11-15 13:30:00,41.25,41.37,41.07,41.32,284600.0,41.25,41.37,41.07,41.32,284600.0
2006-11-15 14:00:00,41.35,41.52,41.2,41.4,484800.0,41.35,41.52,41.2,41.4,484800.0
2006-11-15 14:30:00,41.4,41.59,41.22,41.37,368200.0,41.4,41.59,41.22,41.37,368200.0
2006-11-15 15:00:00,41.38,41.53,41.34,41.48,529200.0,41.38,41.53,41.34,41.48,529200.0
2006-11-15 15:30:00,41.46,41.51,41.32,41.4,787000.0,41.46,41.51,41.32,41.4,787000.0
2006-11-16 09:30:00,41.36,41.65,41.29,41.57,761500.0,41.36,41.65,41.29,41.57,761500.0
2006-11-16 10:00:00,41.57,41.65,41.42,41.52,404200.0,41.57,41.65,41.42,41.52,404200.0
2006-11-16 10:30:00,41.53,41.65,41.47,41.52,292700.0,41.53,41.65,41.47,41.52,292700.0
2006-11-16 11:00:00,41.51,41.67,41.48,41.63,325400.0,41.51,41.67,41.48,41.63,325400.0
2006-11-16 11:30:00,41.63,41.69,41.58,41.66,399200.0,41.63,41.69,41.58,41.66,399200.0
2006-11-16 12:00:00,41.64,41.8,41.62,41.75,156600.0,41.64,41.8,41.62,41.75,156600.0
2006-11-16 12:30:00,41.75,41.76,41.64,41.68,130700.0,41.75,41.76,41.64,41.68,130700.0
2006-11-16 13:00:00,41.67,41.73,41.65,41.72,212000.0,41.67,41.73,41.65,41.72,212000.0
2006-11-16 13:30:00,41.72,41.97,41.71,41.84,326600.0,41.72,41.97,41.71,41.84,326600.0
2006-11-16 14:00:00,41.84,41.89,41.64,41.83,252000.0,41.84,41.89,41.64,41.83,252000.0
2006-11-16 14:30:00,41.83,41.92,41.77,41.8,280800.0,41.83,41.92,41.77,41.8,280800.0
2006-11-16 15:00:00,41.8,41.94,41.78,41.91,463700.0,41.8,41.94,41.78,41.91,463700.0
2006-11-16 15:30:00,41.91,41.92,41.77,41.84,705900.0,41.91,41.92,41.77,41.84,705900.0
2006-11-17 09:30:00,41.5,41.5,40.95,41.3,2121600.0,41.5,41.5,40.95,41.3,2121600.0
2006-11-17 10:00:00,41.29,41.34,41.21,41.24,547300.0,41.29,41.34,41.21,41.24,547300.0
2006-11-17 10:30:00,41.24,41.3,41.03,41.05,393300.0,41.24,41.3,41.03,41.05,393300.0
2006-11-17 11:00:00,41.04,41.27,41.03,41.2,305700.0,41.04,41.27,41.03,41.2,305700.0
2006-11-17 11:30:00,41.2,41.27,41.16,41.21,368600.0,41.2,41.27,41.16,41.21,368600.0
2006-11-17 12:00:00,41.21,41.31,41.2,41.24,225700.0,41.21,41.31,41.2,41.24,225700.0
2006-11-17 12:30:00,41.25,41.35,41.22,41.26,276500.0,41.25,41.35,41.22,41.26,276500.0
2006-11-17 13:00:00,41.26,41.28,41.22,41.23,141900.0,41.26,41.28,41.22,41.23,141900.0
2006-11-17 13:30:00,41.22,41.29,41.19,41.27,161900.0,41.22,41.29,41.19,41.27,161900.0
2006-11-17 14:00:00,41.27,41.34,41.21,41.3,196300.0,41.27,41.34,41.21,41.3,196300.0
2006-11-17 14:30:00,41.29,41.32,41.21,41.27,291100.0,41.29,41.32,41.21,41.27,291100.0
2006-11-17 15:00:00,41.27,41.32,41.22,41.23,286400.0,41.27,41.32,41.22,41.23,286400.0
2006-11-17 15:30:00,41.23,41.54,41.23,41.45,734900.0,41.23,41.54,41.23,41.45,734900.0
2006-11-20 09:30:00,41.16,41.21,40.52,40.85,995100.0,41.16,41.21,40.52,40.85,995100.0
2006-11-20 10:00:00,40.86,41.36,40.83,41.08,296200.0,40.86,41.36,40.83,41.08,296200.0
2006-11-20 10:30:00,41.07,41.32,41.03,41.23,496800.0,41.07,41.32,41.03,41.23,496800.0
2006-11-20 11:00:00,41.23,41.24,40.89,41.02,311200.0,41.23,41.24,40.89,41.02,311200.0
2006-11-20 11:30:00,41.03,41.04,40.91,40.96,212300.0,41.03,41.04,40.91,40.96,212300.0
2006-11-20 12:00:00,40.97,40.98,40.76,40.81,390100.0,40.97,40.98,40.76,40.81,390100.0
2006-11-20 12:30:00,40.81,40.91,40.79,40.9,202700.0,40.81,40.91,40.79,40.9,202700.0
2006-11-20 13:00:00,40.91,41.09,40.91,41.08,134900.0,40.91,41.09,40.91,41.08,134900.0
2006-11-20 13:30:00,41.06,41.07,40.97,41.01,219400.0,41.06,41.07,40.97,41.01,219400.0
2006-11-20 14:00:00,41.01,41.21,40.86,40.98,332400.0,41.01,41.21,40.86,40.98,332400.0
2006-11-20 14:30:00,40.97,41.12,40.89,41.06,214000.0,40.97,41.12,40.89,41.06,214000.0
2006-11-20 15:00:00,41.08,41.1,40.95,40.95,504300.0,41.08,41.1,40.95,40.95,504300.0
2006-11-20 15:30:00,40.94,41.32,40.92,41.32,614200.0,40.94,41.32,40.92,41.32,614200.0
2006-11-21 09:30:00,41.99,42.75,41.92,42.56,1168900.0,41.99,42.75,41.92,42.56,1168900.0
2006-11-21 10:00:00,42.56,42.65,42.13,42.29,710100.0,42.56,42.65,42.13,42.29,710100.0
2006-11-21 10:30:00,42.29,42.57,42.23,42.43,729000.0,42.29,42.57,42.23,42.43,729000.0
2006-11-21 11:00:00,42.42,42.52,42.25,42.26,510200.0,42.42,42.52,42.25,42.26,510200.0
2006-11-21 11:30:00,42.27,42.51,42.25,42.45,707100.0,42.27,42.51,42.25,42.45,707100.0
2006-11-21 12:00:00,42.46,42.73,42.39,42.48,549400.0,42.46,42.73,42.39,42.48,549400.0
2006-11-21 12:30:00,42.48,42.6,42.39,42.52,728000.0,42.48,42.6,42.39,42.52,728000.0
2006-11-21 13:00:00,42.51,42.57,42.43,42.48,595800.0,42.51,42.57,42.43,42.48,595800.0
2006-11-21 13:30:00,42.48,42.54,42.32,42.36,397200.0,42.48,42.54,42.32,42.36,397200.0
2006-11-21 14:00:00,42.36,42.48,42.3,42.41,427400.0,42.36,42.48,42.3,42.41,427400.0
2006-11-21 14:30:00,42.41,42.53,42.32,42.48,268100.0,42.41,42.53,42.32,42.48,268100.0
2006-11-21 15:00:00,42.49,42.53,42.36,42.47,328100.0,42.49,42.53,42.36,42.47,328100.0
2006-11-21 15:30:00,42.47,42.65,42.47,42.57,779800.0,42.47,42.65,42.47,42.57,779800.0
2006-11-22 09:30:00,42.5,42.55,41.82,41.83,787100.0,42.5,42.55,41.82,41.83,787100.0
2006-11-22 10:00:00,41.83,41.85,41.49,41.51,565800.0,41.83,41.85,41.49,41.51,565800.0
2006-11-22 10:30:00,41.52,41.61,41.35,41.4,382400.0,41.52,41.61,41.35,41.4,382400.0
2006-11-22 11:00:00,41.41,41.58,41.39,41.53,452400.0,41.41,41.58,41.39,41.53,452400.0
2006-11-22 11:30:00,41.53,41.61,41.49,41.51,208200.0,41.53,41.61,41.49,41.51,208200.0
2006-11-22 12:00:00,41.52,41.52,41.41,41.43,179200.0,41.52,41.52,41.41,41.43,179200.0
2006-11-22 12:30:00,41.42,41.5,41.41,41.48,117600.0,41.42,41.5,41.41,41.48,117600.0
2006-11-22 13:00:00,41.48,41.7,41.42,41.65,299700.0,41.48,41.7,41.42,41.65,299700.0
2006-11-22 13:30:00,41.65,41.8,41.64,41.77,163600.0,41.65,41.8,41.64,41.77,163600.0
2006-11-22 14:00:00,41.78,41.78,41.68,41.71,147500.0,41.78,41.78,41.68,41.71,147500.0
2006-11-22 14:30:00,41.71,41.84,41.64,41.81,196800.0,41.71,41.84,41.64,41.81,196800.0
2006-11-22 15:00:00,41.81,41.88,41.78,41.84,146900.0,41.81,41.88,41.78,41.84,146900.0
2006-11-22 15:30:00,41.83,41.88,41.67,41.8,443800.0,41.83,41.88,41.67,41.8,443800.0
2006-11-24 09:30:00,41.47,41.69,41.33,41.52,166000.0,41.47,41.69,41.33,41.52,166000.0
2006-11-24 10:00:00,41.51,41.73,41.47,41.72,139600.0,41.51,41.73,41.47,41.72,139600.0
2006-11-24 10:30:00,41.72,41.78,41.6,41.75,91700.0,41.72,41.78,41.6,41.75,91700.0
2006-11-24 11:00:00,41.75,41.85,41.61,41.64,100500.0,41.75,41.85,41.61,41.64,100500.0
2006-11-24 11:30:00,41.65,41.65,41.48,41.51,143100.0,41.65,41.65,41.48,41.51,143100.0
2006-11-24 12:00:00,41.51,41.52,41.42,41.48,102100.0,41.51,41.52,41.42,41.48,102100.0
2006-11-24 12:30:00,41.48,41.6,41.38,41.5,290300.0,41.48,41.6,41.38,41.5,290300.0
2006-11-27 09:30:00,41.32,41.35,41.05,41.15,330800.0,41.32,41.35,41.05,41.15,330800.0
2006-11-27 10:00:00,41.17,41.37,40.95,40.97,261000.0,41.17,41.37,40.95,40.97,261000.0
2006-11-27 10:30:00,40.96,41.02,40.7,40.78,234700.0,40.96,41.02,40.7,40.78,234700.0
2006-11-27 11:00:00,40.78,40.85,40.42,40.47,282600.0,40.78,40.85,40.42,40.47,282600.0
2006-11-27 11:30:00,40.45,40.73,40.45,40.66,182800.0,40.45,40.73,40.45,40.66,182800.0
2006-11-27 12:00:00,40.66,40.78,40.5,40.75,118000.0,40.66,40.78,40.5,40.75,118000.0
2006-11-27 12:30:00,40.74,40.74,40.52,40.54,126500.0,40.74,40.74,40.52,40.54,126500.0
2006-11-27 13:00:00,40.52,40.66,40.39,40.65,183900.0,40.52,40.66,40.39,40.65,183900.0
2006-11-27 13:30:00,40.67,40.67,40.33,40.41,312100.0,40.67,40.67,40.33,40.41,312100.0
2006-11-27 14:00:00,40.4,40.41,40.09,40.17,420700.0,40.4,40.41,40.09,40.17,420700.0
2006-11-27 14:30:00,40.16,40.24,40.06,40.13,356400.0,40.16,40.24,40.06,40.13,356400.0
2006-11-27 15:00:00,40.13,40.29,40.13,40.26,331100.0,40.13,40.29,40.13,40.26,331100.0
2006-11-27 15:30:00,40.27,40.39,40.19,40.22,535200.0,40.27,40.39,40.19,40.22,535200.0
2006-11-28 09:30:00,39.93,40.09,39.62,39.8,611600.0,39.93,40.09,39.62,39.8,611600.0
2006-11-28 10:00:00,39.8,40.01,39.47,40.0,414800.0,39.8,40.01,39.47,40.0,414800.0
2006-11-28 10:30:00,40.0,40.09,39.91,40.05,288500.0,40.0,40.09,39.91,40.05,288500.0
2006-11-28 11:00:00,40.05,40.06,39.91,39.95,149400.0,40.05,40.06,39.91,39.95,149400.0
2006-11-28 11:30:00,39.94,39.99,39.88,39.91,247900.0,39.94,39.99,39.88,39.91,247900.0
2006-11-28 12:00:00,39.9,39.98,39.86,39.94,121900.0,39.9,39.98,39.86,39.94,121900.0
2006-11-28 12:30:00,39.94,39.95,39.85,39.93,143800.0,39.94,39.95,39.85,39.93,143800.0
2006-11-28 13:00:00,39.9,39.95,39.83,39.87,118800.0,39.9,39.95,39.83,39.87,118800.0
2006-11-28 13:30:00,39.88,39.9,39.79,39.85,111900.0,39.88,39.9,39.79,39.85,111900.0
2006-11-28 14:00:00,39.85,39.92,39.82,39.9,132800.0,39.85,39.92,39.82,39.9,132800.0
2006-11-28 14:30:00,39.9,39.95,39.86,39.94,116600.0,39.9,39.95,39.86,39.94,116600.0
2006-11-28 15:00:00,39.94,40.02,39.83,39.91,327400.0,39.94,40.02,39.83,39.91,327400.0
2006-11-28 15:30:00,39.9,40.01,39.87,39.94,574200.0,39.9,40.01,39.87,39.94,574200.0
2006-11-29 09:30:00,40.08,40.38,39.74,39.86,493300.0,40.08,40.38,39.74,39.86,493300.0
2006-11-29 10:00:00,39.86,40.06,39.76,40.0,390000.0,39.86,40.06,39.76,40.0,390000.0
2006-11-29 10:30:00,40.01,40.14,39.99,40.06,149100.0,40.01,40.14,39.99,40.06,149100.0
2006-11-29 11:00:00,40.08,40.19,40.05,40.09,364600.0,40.08,40.19,40.05,40.09,364600.0
2006-11-29 11:30:00,40.1,40.13,40.03,40.11,536700.0,40.1,40.13,40.03,40.11,536700.0
2006-11-29 12:00:00,40.11,40.15,40.03,40.05,92800.0,40.11,40.15,40.03,40.05,92800.0
2006-11-29 12:30:00,40.04,40.09,39.99,40.0,79300.0,40.04,40.09,39.99,40.0,79300.0
2006-11-29 13:00:00,40.0,40.0,39.72,39.72,236500.0,40.0,40.0,39.72,39.72,236500.0
2006-11-29 13:30:00,39.73,40.01,39.64,39.95,447900.0,39.73,40.01,39.64,39.95,447900.0
2006-11-29 14:00:00,39.95,40.05,39.89,39.9,173100.0,39.95,40.05,39.89,39.9,173100.0
2006-11-29 14:30:00,39.91,40.09,39.9,40.01,126200.0,39.91,40.09,39.9,40.01,126200.0
2006-11-29 15:00:00,40.0,40.09,39.93,39.98,246700.0,40.0,40.09,39.93,39.98,246700.0
2006-11-29 15:30:00,39.98,40.03,39.98,40.0,328100.0,39.98,40.03,39.98,40.0,328100.0
2006-11-30 09:30:00,39.35,39.98,39.35,39.95,715500.0,39.35,39.98,39.35,39.95,715500.0
2006-11-30 10:00:00,39.93,40.08,39.71,40.0,391400.0,39.93,40.08,39.71,40.0,391400.0
2006-11-30 10:30:00,40.0,40.4,39.85,40.25,307400.0,40.0,40.4,39.85,40.25,307400.0
2006-11-30 11:00:00,40.25,40.5,39.94,40.18,291400.0,40.25,40.5,39.94,40.18,291400.0
2006-11-30 11:30:00,40.17,40.21,39.96,40.02,327100.0,40.17,40.21,39.96,40.02,327100.0
2006-11-30 12:00:00,40.01,40.14,40.01,40.1,195600.0,40.01,40.14,40.01,40.1,195600.0
2006-11-30 12:30:00,40.09,40.11,39.96,40.07,204000.0,40.09,40.11,39.96,40.07,204000.0
2006-11-30 13:00:00,40.07,40.4,40.01,40.38,214200.0,40.07,40.4,40.01,40.38,214200.0
2006-11-30 13:30:00,40.4,40.42,40.15,40.15,222900.0,40.4,40.42,40.15,40.15,222900.0
2006-11-30 14:00:00,40.15,40.5,40.15,40.47,181300.0,40.15,40.5,40.15,40.47,181300.0
2006-11-30 14:30:00,40.47,40.69,40.44,40.6,311700.0,40.47,40.69,40.44,40.6,311700.0
2006-11-30 15:00:00,40.6,40.61,40.34,40.6,292100.0,40.6,40.61,40.34,40.6,292100.0
2006-11-30 15:30:00,40.57,40.6,40.1,40.14,777000.0,40.57,40.6,40.1,40.14,777000.0
2006-12-01 09:30:00,40.16,40.18,39.75,39.8,311000.0,40.16,40.18,39.75,39.8,311000.0
2006-12-01 10:00:00,39.82,39.82,39.03,39.1,758100.0,39.82,39.82,39.03,39.1,758100.0
2006-12-01 10:30:00,39.11,39.12,38.64,38.97,804900.0,39.11,39.12,38.64,38.97,804900.0
2006-12-01 11:00:00,38.97,39.26,38.97,39.19,612300.0,38.97,39.26,38.97,39.19,612300.0
2006-12-01 11:30:00,39.2,39.4,39.18,39.37,316400.0,39.2,39.4,39.18,39.37,316400.0
2006-12-01 12:00:00,39.37,39.5,39.23,39.3,199600.0,39.37,39.5,39.23,39.3,199600.0
2006-12-01 12:30:00,39.29,39.36,39.1,39.14,134600.0,39.29,39.36,39.1,39.14,134600.0
2006-12-01 13:00:00,39.14,39.25,38.96,39.02,246900.0,39.14,39.25,38.96,39.02,246900.0
2006-12-01 13:30:00,39.01,39.2,39.0,39.16,149100.0,39.01,39.2,39.0,39.16,149100.0
2006-12-01 14:00:00,39.16,39.23,39.03,39.17,181100.0,39.16,39.23,39.03,39.17,181100.0
2006-12-01 14:30:00,39.18,39.22,39.0,39.12,210700.0,39.18,39.22,39.0,39.12,210700.0
2006-12-01 15:00:00,39.12,39.2,39.0,39.13,258600.0,39.12,39.2,39.0,39.13,258600.0
2006-12-01 15:30:00,39.1,39.4,39.09,39.35,559800.0,39.1,39.4,39.09,39.35,559800.0
2006-12-04 09:30:00,39.54,39.6,39.07,39.21,465700.0,39.54,39.6,39.07,39.21,465700.0
2006-12-04 10:00:00,39.18,39.38,39.13,39.25,363900.0,39.18,39.38,39.13,39.25,363900.0
2006-12-04 10:30:00,39.24,39.52,39.17,39.47,300500.0,39.24,39.52,39.17,39.47,300500.0
2006-12-04 11:00:00,39.47,40.0,39.46,39.74,404400.0,39.47,40.0,39.46,39.74,404400.0
2006-12-04 11:30:00,39.74,39.74,39.57,39.57,133300.0,39.74,39.74,39.57,39.57,133300.0
2006-12-04 12:00:00,39.58,39.81,39.56,39.69,136400.0,39.58,39.81,39.56,39.69,136400.0
2006-12-04 12:30:00,39.69,39.82,39.68,39.82,72900.0,39.69,39.82,39.68,39.82,72900.0
2006-12-04 13:00:00,39.82,39.9,39.68,39.7,162400.0,39.82,39.9,39.68,39.7,162400.0
2006-12-04 13:30:00,39.7,39.89,39.61,39.72,257000.0,39.7,39.89,39.61,39.72,257000.0
2006-12-04 14:00:00,39.72,39.73,39.49,39.56,170700.0,39.72,39.73,39.49,39.56,170700.0
2006-12-04 14:30:00,39.57,39.61,39.38,39.41,363400.0,39.57,39.61,39.38,39.41,363400.0
2006-12-04 15:00:00,39.41,39.43,39.23,39.25,420300.0,39.41,39.43,39.23,39.25,420300.0
2006-12-04 15:30:00,39.26,39.38,39.22,39.29,491900.0,39.26,39.38,39.22,39.29,491900.0
2006-12-05 09:30:00,39.54,39.85,38.8,38.9,407300.0,39.54,39.85,38.8,38.9,407300.0
2006-12-05 10:00:00,38.91,39.14,38.8,38.86,386200.0,38.91,39.14,38.8,38.86,386200.0
2006-12-05 10:30:00,38.86,39.04,38.72,39.02,311100.0,38.86,39.04,38.72,39.02,311100.0
2006-12-05 11:00:00,39.0,39.06,38.9,38.97,125800.0,39.0,39.06,38.9,38.97,125800.0
2006-12-05 11:30:00,38.99,39.08,38.95,39.02,153900.0,38.99,39.08,38.95,39.02,153900.0
2006-12-05 12:00:00,39.01,39.03,38.94,38.99,155800.0,39.01,39.03,38.94,38.99,155800.0
2006-12-05 12:30:00,38.99,39.1,38.95,39.07,157600.0,38.99,39.1,38.95,39.07,157600.0
2006-12-05 13:00:00,39.07,39.18,39.04,39.05,155500.0,39.07,39.18,39.04,39.05,155500.0
2006-12-05 13:30:00,39.04,39.17,38.99,39.1,381600.0,39.04,39.17,38.99,39.1,381600.0
2006-12-05 14:00:00,39.13,39.26,39.02,39.21,302900.0,39.13,39.26,39.02,39.21,302900.0
2006-12-05 14:30:00,39.21,39.21,39.05,39.07,231100.0,39.21,39.21,39.05,39.07,231100.0
2006-12-05 15:00:00,39.08,39.17,39.04,39.16,184200.0,39.08,39.17,39.04,39.16,184200.0
2006-12-05 15:30:00,39.16,39.16,38.95,39.12,430900.0,39.16,39.16,38.95,39.12,430900.0
2006-12-06 09:30:00,39.15,39.43,38.99,39.2,402200.0,39.15,39.43,38.99,39.2,402200.0
2006-12-06 10:00:00,39.21,39.31,38.83,38.85,236700.0,39.21,39.31,38.83,38.85,236700.0
2006-12-06 10:30:00,38.84,39.01,38.82,38.89,232000.0,38.84,39.01,38.82,38.89,232000.0
2006-12-06 11:00:00,38.9,39.02,38.85,38.86,232700.0,38.9,39.02,38.85,38.86,232700.0
2006-12-06 11:30:00,38.84,38.85,38.65,38.66,169600.0,38.84,38.85,38.65,38.66,169600.0
2006-12-06 12:00:00,38.65,38.66,38.33,38.57,480200.0,38.65,38.66,38.33,38.57,480200.0
2006-12-06 12:30:00,38.58,38.73,38.54,38.7,190500.0,38.58,38.73,38.54,38.7,190500.0
2006-12-06 13:00:00,38.68,38.71,38.55,38.62,201700.0,38.68,38.71,38.55,38.62,201700.0
2006-12-06 13:30:00,38.62,38.69,38.54,38.59,225700.0,38.62,38.69,38.54,38.59,225700.0
2006-12-06 14:00:00,38.57,38.59,38.5,38.56,269900.0,38.57,38.59,38.5,38.56,269900.0
2006-12-06 14:30:00,38.56,38.59,38.5,38.5,325700.0,38.56,38.59,38.5,38.5,325700.0
2006-12-06 15:00:00,38.5,38.51,38.41,38.47,283000.0,38.5,38.51,38.41,38.47,283000.0
2006-12-06 15:30:00,38.47,38.58,38.43,38.55,728200.0,38.47,38.58,38.43,38.55,728200.0
2006-12-07 09:30:00,38.84,38.86,38.41,38.62,428400.0,38.84,38.86,38.41,38.62,428400.0
2006-12-07 10:00:00,38.62,38.62,38.24,38.29,285300.0,38.62,38.62,38.24,38.29,285300.0
2006-12-07 10:30:00,38.3,38.36,38.01,38.13,323900.0,38.3,38.36,38.01,38.13,323900.0
2006-12-07 11:00:00,38.12,38.26,38.06,38.16,224600.0,38.12,38.26,38.06,38.16,224600.0
2006-12-07 11:30:00,38.16,38.27,38.09,38.13,184700.0,38.16,38.27,38.09,38.13,184700.0
2006-12-07 12:00:00,38.14,38.21,38.07,38.18,352700.0,38.14,38.21,38.07,38.18,352700.0
2006-12-07 12:30:00,38.18,38.27,38.06,38.11,624800.0,38.18,38.27,38.06,38.11,624800.0
2006-12-07 13:00:00,38.11,38.25,38.1,38.2,422200.0,38.11,38.25,38.1,38.2,422200.0
2006-12-07 13:30:00,38.2,38.21,38.1,38.18,321600.0,38.2,38.21,38.1,38.18,321600.0
2006-12-07 14:00:00,38.19,38.24,37.92,37.95,378300.0,38.19,38.24,37.92,37.95,378300.0
2006-12-07 14:30:00,37.94,38.01,37.88,38.0,273200.0,37.94,38.01,37.88,38.0,273200.0
2006-12-07 15:00:00,38.0,38.0,37.61,37.85,719000.0,38.0,38.0,37.61,37.85,719000.0
2006-12-07 15:30:00,37.8,37.89,37.7,37.73,759300.0,37.8,37.89,37.7,37.73,759300.0
2006-12-08 09:30:00,38.14,38.91,37.99,38.63,746700.0,38.14,38.91,37.99,38.63,746700.0
2006-12-08 10:00:00,38.64,38.67,38.3,38.52,500300.0,38.64,38.67,38.3,38.52,500300.0
2006-12-08 10:30:00,38.5,38.62,38.32,38.6,448100.0,38.5,38.62,38.32,38.6,448100.0
2006-12-08 11:00:00,38.61,39.19,38.49,39.1,749400.0,38.61,39.19,38.49,39.1,749400.0
2006-12-08 11:30:00,39.1,39.28,39.08,39.24,424900.0,39.1,39.28,39.08,39.24,424900.0
2006-12-08 12:00:00,39.24,39.39,39.23,39.38,352100.0,39.24,39.39,39.23,39.38,352100.0
2006-12-08 12:30:00,39.37,39.39,39.28,39.37,283500.0,39.37,39.39,39.28,39.37,283500.0
2006-12-08 13:00:00,39.37,39.37,39.26,39.3,140500.0,39.37,39.37,39.26,39.3,140500.0
2006-12-08 13:30:00,39.3,39.32,39.08,39.12,216000.0,39.3,39.32,39.08,39.12,216000.0
2006-12-08 14:00:00,39.12,39.28,39.09,39.2,290100.0,39.12,39.28,39.09,39.2,290100.0
2006-12-08 14:30:00,39.2,39.38,39.16,39.33,260500.0,39.2,39.38,39.16,39.33,260500.0
2006-12-08 15:00:00,39.33,39.35,39.15,39.22,311400.0,39.33,39.35,39.15,39.22,311400.0
2006-12-08 15:30:00,39.22,39.23,38.84,38.9,635000.0,39.22,39.23,38.84,38.9,635000.0
2006-12-11 09:30:00,39.69,39.89,39.18,39.74,854700.0,39.69,39.89,39.18,39.74,854700.0
2006-12-11 10:00:00,39.73,40.23,39.57,40.19,728600.0,39.73,40.23,39.57,40.19,728600.0
2006-12-11 10:30:00,40.19,40.19,39.86,40.1,770500.0,40.19,40.19,39.86,40.1,770500.0
2006-12-11 11:00:00,40.11,40.34,40.1,40.21,542300.0,40.11,40.34,40.1,40.21,542300.0
2006-12-11 11:30:00,40.21,40.36,40.01,40.15,305100.0,40.21,40.36,40.01,40.15,305100.0
2006-12-11 12:00:00,40.15,40.2,39.8,40.15,293000.0,40.15,40.2,39.8,40.15,293000.0
2006-12-11 12:30:00,40.14,40.21,40.05,40.1,255800.0,40.14,40.21,40.05,40.1,255800.0
2006-12-11 13:00:00,40.1,40.29,40.07,40.2,272200.0,40.1,40.29,40.07,40.2,272200.0
2006-12-11 13:30:00,40.2,40.24,40.12,40.12,163600.0,40.2,40.24,40.12,40.12,163600.0
2006-12-11 14:00:00,40.12,40.14,39.99,40.04,243500.0,40.12,40.14,39.99,40.04,243500.0
2006-12-11 14:30:00,40.05,40.1,39.88,39.95,264900.0,40.05,40.1,39.88,39.95,264900.0
2006-12-11 15:00:00,39.95,40.03,39.89,39.92,433600.0,39.95,40.03,39.89,39.92,433600.0
2006-12-11 15:30:00,39.93,40.0,39.64,40.0,1369900.0,39.93,40.0,39.64,40.0,1369900.0
2006-12-12 09:30:00,39.95,40.09,39.71,39.76,746700.0,39.95,40.09,39.71,39.76,746700.0
2006-12-12 10:00:00,39.77,39.82,39.34,39.68,643200.0,39.77,39.82,39.34,39.68,643200.0
2006-12-12 10:30:00,39.69,39.93,39.65,39.87,380500.0,39.69,39.93,39.65,39.87,380500.0
2006-12-12 11:00:00,39.86,40.05,39.83,40.0,375200.0,39.86,40.05,39.83,40.0,375200.0
2006-12-12 11:30:00,40.0,40.01,39.8,39.91,158100.0,40.0,40.01,39.8,39.91,158100.0
2006-12-12 12:00:00,39.9,39.92,39.41,39.55,295400.0,39.9,39.92,39.41,39.55,295400.0
2006-12-12 12:30:00,39.54,39.68,39.4,39.43,162100.0,39.54,39.68,39.4,39.43,162100.0
2006-12-12 13:00:00,39.43,39.54,39.38,39.47,96800.0,39.43,39.54,39.38,39.47,96800.0
2006-12-12 13:30:00,39.47,39.64,39.47,39.49,108200.0,39.47,39.64,39.47,39.49,108200.0
2006-12-12 14:00:00,39.48,39.82,39.37,39.71,307500.0,39.48,39.82,39.37,39.71,307500.0
2006-12-12 14:30:00,39.72,39.96,39.71,39.87,461300.0,39.72,39.96,39.71,39.87,461300.0
2006-12-12 15:00:00,39.88,40.06,39.85,39.92,368600.0,39.88,40.06,39.85,39.92,368600.0
2006-12-12 15:30:00,39.92,40.05,39.86,39.99,412400.0,39.92,40.05,39.86,39.99,412400.0
2006-12-13 09:30:00,40.57,40.75,40.17,40.27,622600.0,40.57,40.75,40.17,40.27,622600.0
2006-12-13 10:00:00,40.26,40.27,39.98,40.06,295600.0,40.26,40.27,39.98,40.06,295600.0
2006-12-13 10:30:00,40.05,40.07,39.7,40.02,333000.0,40.05,40.07,39.7,40.02,333000.0
2006-12-13 11:00:00,40.02,40.05,39.81,39.85,264700.0,40.02,40.05,39.81,39.85,264700.0
2006-12-13 11:30:00,39.85,39.86,39.72,39.78,279800.0,39.85,39.86,39.72,39.78,279800.0
2006-12-13 12:00:00,39.77,39.81,39.65,39.67,171100.0,39.77,39.81,39.65,39.67,171100.0
2006-12-13 12:30:00,39.66,39.81,39.53,39.79,138800.0,39.66,39.81,39.53,39.79,138800.0
2006-12-13 13:00:00,39.79,40.1,39.77,40.01,310100.0,39.79,40.1,39.77,40.01,310100.0
2006-12-13 13:30:00,40.02,40.02,39.85,39.92,152100.0,40.02,40.02,39.85,39.92,152100.0
2006-12-13 14:00:00,39.92,40.09,39.92,39.98,241500.0,39.92,40.09,39.92,39.98,241500.0
2006-12-13 14:30:00,39.96,39.97,39.79,39.85,256900.0,39.96,39.97,39.79,39.85,256900.0
2006-12-13 15:00:00,39.86,39.98,39.8,39.92,233400.0,39.86,39.98,39.8,39.92,233400.0
2006-12-13 15:30:00,39.91,40.3,39.9,40.29,704300.0,39.91,40.3,39.9,40.29,704300.0
2006-12-14 09:30:00,40.54,41.59,40.34,41.27,1421300.0,40.54,41.59,40.34,41.27,1421300.0
2006-12-14 10:00:00,41.27,41.4,40.87,41.03,762200.0,41.27,41.4,40.87,41.03,762200.0
2006-12-14 10:30:00,41.02,41.03,40.52,40.67,782100.0,41.02,41.03,40.52,40.67,782100.0
2006-12-14 11:00:00,40.66,40.67,40.05,40.3,1451400.0,40.66,40.67,40.05,40.3,1451400.0
2006-12-14 11:30:00,40.31,40.62,40.28,40.52,380000.0,40.31,40.62,40.28,40.52,380000.0
2006-12-14 12:00:00,40.52,40.59,40.5,40.56,349700.0,40.52,40.59,40.5,40.56,349700.0
2006-12-14 12:30:00,40.56,40.63,40.5,40.58,356500.0,40.56,40.63,40.5,40.58,356500.0
2006-12-14 13:00:00,40.58,40.63,40.51,40.55,765700.0,40.58,40.63,40.51,40.55,765700.0
2006-12-14 13:30:00,40.55,40.81,40.53,40.7,833200.0,40.55,40.81,40.53,40.7,833200.0
2006-12-14 14:00:00,40.7,40.92,40.64,40.88,384200.0,40.7,40.92,40.64,40.88,384200.0
2006-12-14 14:30:00,40.88,41.18,40.87,41.11,564000.0,40.88,41.18,40.87,41.11,564000.0
2006-12-14 15:00:00,41.1,41.12,40.73,40.85,979400.0,41.1,41.12,40.73,40.85,979400.0
2006-12-14 15:30:00,40.85,40.95,40.71,40.76,1064200.0,40.85,40.95,40.71,40.76,1064200.0
2006-12-15 09:30:00,43.17,43.27,42.62,42.89,7206800.0,43.17,43.27,42.62,42.89,7206800.0
2006-12-15 10:00:00,42.89,43.0,42.22,42.43,1938000.0,42.89,43.0,42.22,42.43,1938000.0
2006-12-15 10:30:00,42.44,42.84,42.43,42.75,1486200.0,42.44,42.84,42.43,42.75,1486200.0
2006-12-15 11:00:00,42.75,42.86,42.67,42.72,1064200.0,42.75,42.86,42.67,42.72,1064200.0
2006-12-15 11:30:00,42.73,42.99,42.72,42.99,1351500.0,42.73,42.99,42.72,42.99,1351500.0
2006-12-15 12:00:00,42.99,43.13,42.9,42.92,1343300.0,42.99,43.13,42.9,42.92,1343300.0
2006-12-15 12:30:00,42.91,43.08,42.86,42.99,951800.0,42.91,43.08,42.86,42.99,951800.0
2006-12-15 13:00:00,42.98,43.05,42.88,42.93,500600.0,42.98,43.05,42.88,42.93,500600.0
2006-12-15 13:30:00,42.91,42.94,42.8,42.92,500700.0,42.91,42.94,42.8,42.92,500700.0
2006-12-15 14:00:00,42.92,42.96,42.89,42.92,296300.0,42.92,42.96,42.89,42.92,296300.0
2006-12-15 14:30:00,42.92,42.96,42.86,42.95,320600.0,42.92,42.96,42.86,42.95,320600.0
2006-12-15 15:00:00,42.94,43.01,42.91,42.92,608800.0,42.94,43.01,42.91,42.92,608800.0
2006-12-15 15:30:00,42.93,43.0,42.7,42.78,1143000.0,42.93,43.0,42.7,42.78,1143000.0
2006-12-18 09:30:00,42.44,42.55,42.11,42.15,1204400.0,42.44,42.55,42.11,42.15,1204400.0
2006-12-18 10:00:00,42.14,42.21,41.8,41.94,754400.0,42.14,42.21,41.8,41.94,754400.0
2006-12-18 10:30:00,41.94,41.95,41.76,41.77,388700.0,41.94,41.95,41.76,41.77,388700.0
2006-12-18 11:00:00,41.78,42.11,41.77,42.06,644500.0,41.78,42.11,41.77,42.06,644500.0
2006-12-18 11:30:00,42.03,42.05,41.89,42.01,685800.0,42.03,42.05,41.89,42.01,685800.0
2006-12-18 12:00:00,42.02,42.02,41.88,41.95,333800.0,42.02,42.02,41.88,41.95,333800.0
2006-12-18 12:30:00,41.95,42.05,41.8,41.88,354000.0,41.95,42.05,41.8,41.88,354000.0
2006-12-18 13:00:00,41.87,41.99,41.73,41.76,278500.0,41.87,41.99,41.73,41.76,278500.0
2006-12-18 13:30:00,41.77,41.98,41.77,41.95,256100.0,41.77,41.98,41.77,41.95,256100.0
2006-12-18 14:00:00,41.96,41.99,41.83,41.87,299500.0,41.96,41.99,41.83,41.87,299500.0
2006-12-18 14:30:00,41.86,41.9,41.41,41.6,546200.0,41.86,41.9,41.41,41.6,546200.0
2006-12-18 15:00:00,41.59,41.59,41.05,41.2,827800.0,41.59,41.59,41.05,41.2,827800.0
2006-12-18 15:30:00,41.2,41.43,41.16,41.3,755100.0,41.2,41.43,41.16,41.3,755100.0
2006-12-19 09:30:00,40.8,41.0,40.53,40.96,754400.0,40.8,41.0,40.53,40.96,754400.0
2006-12-19 10:00:00,40.96,41.28,40.92,41.14,318400.0,40.96,41.28,40.92,41.14,318400.0
2006-12-19 10:30:00,41.15,41.23,40.94,41.01,307700.0,41.15,41.23,40.94,41.01,307700.0
2006-12-19 11:00:00,41.01,41.1,40.76,40.86,215600.0,41.01,41.1,40.76,40.86,215600.0
2006-12-19 11:30:00,40.86,40.92,40.7,40.72,157800.0,40.86,40.92,40.7,40.72,157800.0
2006-12-19 12:00:00,40.74,40.85,40.45,40.65,565700.0,40.74,40.85,40.45,40.65,565700.0
2006-12-19 12:30:00,40.64,40.85,40.64,40.84,125700.0,40.64,40.85,40.64,40.84,125700.0
2006-12-19 13:00:00,40.84,40.85,40.75,40.77,225400.0,40.84,40.85,40.75,40.77,225400.0
2006-12-19 13:30:00,40.77,40.84,40.7,40.81,218900.0,40.77,40.84,40.7,40.81,218900.0
2006-12-19 14:00:00,40.82,41.04,40.81,40.99,411200.0,40.82,41.04,40.81,40.99,411200.0
2006-12-19 14:30:00,40.99,41.39,40.98,41.29,341600.0,40.99,41.39,40.98,41.29,341600.0
2006-12-19 15:00:00,41.29,41.55,41.29,41.41,709000.0,41.29,41.55,41.29,41.41,709000.0
2006-12-19 15:30:00,41.41,41.52,41.35,41.44,725500.0,41.41,41.52,41.35,41.44,725500.0
2006-12-20 09:30:00,42.29,42.3,41.92,42.3,994800.0,42.29,42.3,41.92,42.3,994800.0
2006-12-20 10:00:00,42.29,42.44,42.1,42.12,466600.0,42.29,42.44,42.1,42.12,466600.0
2006-12-20 10:30:00,42.12,42.28,42.12,42.19,433300.0,42.12,42.28,42.12,42.19,433300.0
2006-12-20 11:00:00,42.19,42.23,42.11,42.14,311900.0,42.19,42.23,42.11,42.14,311900.0
2006-12-20 11:30:00,42.14,42.19,41.94,42.03,474500.0,42.14,42.19,41.94,42.03,474500.0
2006-12-20 12:00:00,42.03,42.07,41.92,41.95,180400.0,42.03,42.07,41.92,41.95,180400.0
2006-12-20 12:30:00,41.95,42.0,41.8,41.99,197000.0,41.95,42.0,41.8,41.99,197000.0
2006-12-20 13:00:00,41.99,41.99,41.64,41.71,224700.0,41.99,41.99,41.64,41.71,224700.0
2006-12-20 13:30:00,41.71,42.27,41.6,41.74,190700.0,41.71,42.27,41.6,41.74,190700.0
2006-12-20 14:00:00,41.75,42.0,41.75,41.98,400300.0,41.75,42.0,41.75,41.98,400300.0
2006-12-20 14:30:00,41.99,41.99,41.68,41.78,285200.0,41.99,41.99,41.68,41.78,285200.0
2006-12-20 15:00:00,41.78,41.96,41.69,41.95,302800.0,41.78,41.96,41.69,41.95,302800.0
2006-12-20 15:30:00,41.96,41.98,41.83,41.85,395500.0,41.96,41.98,41.83,41.85,395500.0
2006-12-21 09:30:00,42.01,42.04,41.5,41.52,308700.0,42.01,42.04,41.5,41.52,308700.0
2006-12-21 10:00:00,41.54,41.64,41.45,41.55,175400.0,41.54,41.64,41.45,41.55,175400.0
2006-12-21 10:30:00,41.55,41.68,41.5,41.52,235500.0,41.55,41.68,41.5,41.52,235500.0
2006-12-21 11:00:00,41.52,41.75,41.51,41.71,188600.0,41.52,41.75,41.51,41.71,188600.0
2006-12-21 11:30:00,41.71,41.75,41.65,41.66,137800.0,41.71,41.75,41.65,41.66,137800.0
2006-12-21 12:00:00,41.65,41.71,41.53,41.61,188000.0,41.65,41.71,41.53,41.61,188000.0
2006-12-21 12:30:00,41.61,41.63,41.26,41.33,204600.0,41.61,41.63,41.26,41.33,204600.0
2006-12-21 13:00:00,41.33,41.35,41.19,41.19,216500.0,41.33,41.35,41.19,41.19,216500.0
2006-12-21 13:30:00,41.21,41.25,41.12,41.12,182500.0,41.21,41.25,41.12,41.12,182500.0
2006-12-21 14:00:00,41.12,41.32,40.99,41.32,269700.0,41.12,41.32,40.99,41.32,269700.0
2006-12-21 14:30:00,41.32,41.47,41.31,41.43,245600.0,41.32,41.47,41.31,41.43,245600.0
2006-12-21 15:00:00,41.44,41.5,41.4,41.45,211100.0,41.44,41.5,41.4,41.45,211100.0
2006-12-21 15:30:00,41.45,41.46,41.3,41.36,342700.0,41.45,41.46,41.3,41.36,342700.0
2006-12-22 09:30:00,41.32,41.62,40.77,40.93,318500.0,41.32,41.62,40.77,40.93,318500.0
2006-12-22 10:00:00,40.96,41.23,40.88,41.2,150400.0,40.96,41.23,40.88,41.2,150400.0
2006-12-22 10:30:00,41.2,41.22,40.86,40.98,187300.0,41.2,41.22,40.86,40.98,187300.0
2006-12-22 11:00:00,40.98,41.13,40.75,40.76,186900.0,40.98,41.13,40.75,40.76,186900.0
2006-12-22 11:30:00,40.78,40.88,40.73,40.73,183500.0,40.78,40.88,40.73,40.73,183500.0
2006-12-22 12:00:00,40.72,40.75,40.58,40.64,192500.0,40.72,40.75,40.58,40.64,192500.0
2006-12-22 12:30:00,40.63,40.94,40.61,40.92,156300.0,40.63,40.94,40.61,40.92,156300.0
2006-12-22 13:00:00,40.92,40.93,40.86,40.89,134800.0,40.92,40.93,40.86,40.89,134800.0
2006-12-22 13:30:00,40.9,40.93,40.84,40.9,85900.0,40.9,40.93,40.84,40.9,85900.0
2006-12-22 14:00:00,40.9,40.94,40.85,40.91,76400.0,40.9,40.94,40.85,40.91,76400.0
2006-12-22 14:30:00,40.91,41.01,40.87,40.98,133300.0,40.91,41.01,40.87,40.98,133300.0
2006-12-22 15:00:00,40.97,41.05,40.89,40.9,134100.0,40.97,41.05,40.89,40.9,134100.0
2006-12-22 15:30:00,40.91,40.96,40.76,40.76,261300.0,40.91,40.96,40.76,40.76,261300.0
2006-12-26 09:30:00,40.75,41.24,40.75,41.04,193900.0,40.75,41.24,40.75,41.04,193900.0
2006-12-26 10:00:00,41.03,41.12,40.82,40.86,85600.0,41.03,41.12,40.82,40.86,85600.0
2006-12-26 10:30:00,40.86,40.92,40.77,40.8,87100.0,40.86,40.92,40.77,40.8,87100.0
2006-12-26 11:00:00,40.8,41.1,40.79,41.07,90000.0,40.8,41.1,40.79,41.07,90000.0
2006-12-26 11:30:00,41.08,41.1,40.99,41.09,257000.0,41.08,41.1,40.99,41.09,257000.0
2006-12-26 12:00:00,41.08,41.13,40.98,41.02,188700.0,41.08,41.13,40.98,41.02,188700.0
2006-12-26 12:30:00,41.02,41.17,41.02,41.16,70300.0,41.02,41.17,41.02,41.16,70300.0
2006-12-26 13:00:00,41.16,41.24,41.15,41.23,100700.0,41.16,41.24,41.15,41.23,100700.0
2006-12-26 13:30:00,41.23,41.34,41.23,41.33,115300.0,41.23,41.34,41.23,41.33,115300.0
2006-12-26 14:00:00,41.33,41.46,41.33,41.4,156100.0,41.33,41.46,41.33,41.4,156100.0
2006-12-26 14:30:00,41.4,41.47,41.39,41.45,270800.0,41.4,41.47,41.39,41.45,270800.0
2006-12-26 15:00:00,41.43,41.53,41.42,41.53,227400.0,41.43,41.53,41.42,41.53,227400.0
2006-12-26 15:30:00,41.52,41.55,41.4,41.44,310100.0,41.52,41.55,41.4,41.44,310100.0
2006-12-27 09:30:00,41.76,41.89,41.5,41.8,289000.0,41.76,41.89,41.5,41.8,289000.0
2006-12-27 10:00:00,41.8,41.84,41.45,41.53,184200.0,41.8,41.84,41.45,41.53,184200.0
2006-12-27 10:30:00,41.52,41.64,41.35,41.62,164000.0,41.52,41.64,41.35,41.62,164000.0
2006-12-27 11:00:00,41.63,41.83,41.62,41.82,121100.0,41.63,41.83,41.62,41.82,121100.0
2006-12-27 11:30:00,41.81,41.85,41.68,41.75,140600.0,41.81,41.85,41.68,41.75,140600.0
2006-12-27 12:00:00,41.76,41.8,41.73,41.79,125300.0,41.76,41.8,41.73,41.79,125300.0
2006-12-27 12:30:00,41.79,41.84,41.73,41.74,157300.0,41.79,41.84,41.73,41.74,157300.0
2006-12-27 13:00:00,41.73,41.74,41.61,41.7,101300.0,41.73,41.74,41.61,41.7,101300.0
2006-12-27 13:30:00,41.7,41.75,41.63,41.75,98000.0,41.7,41.75,41.63,41.75,98000.0
2006-12-27 14:00:00,41.74,41.8,41.66,41.66,146000.0,41.74,41.8,41.66,41.66,146000.0
2006-12-27 14:30:00,41.67,41.71,41.56,41.65,343700.0,41.67,41.71,41.56,41.65,343700.0
2006-12-27 15:00:00,41.64,41.75,41.64,41.69,235800.0,41.64,41.75,41.64,41.69,235800.0
2006-12-27 15:30:00,41.7,41.82,41.65,41.8,528400.0,41.7,41.82,41.65,41.8,528400.0
2006-12-28 09:30:00,41.78,41.78,41.25,41.48,417500.0,41.78,41.78,41.25,41.48,417500.0
2006-12-28 10:00:00,41.46,41.68,41.27,41.37,302600.0,41.46,41.68,41.27,41.37,302600.0
2006-12-28 10:30:00,41.42,41.53,41.36,41.42,174400.0,41.42,41.53,41.36,41.42,174400.0
2006-12-28 11:00:00,41.42,41.42,41.27,41.36,256200.0,41.42,41.42,41.27,41.36,256200.0
2006-12-28 11:30:00,41.36,41.45,41.35,41.4,127400.0,41.36,41.45,41.35,41.4,127400.0
2006-12-28 12:00:00,41.39,41.43,41.34,41.42,144700.0,41.39,41.43,41.34,41.42,144700.0
2006-12-28 12:30:00,41.43,41.53,41.41,41.48,109800.0,41.43,41.53,41.41,41.48,109800.0
2006-12-28 13:00:00,41.48,41.61,41.46,41.6,129700.0,41.48,41.61,41.46,41.6,129700.0
2006-12-28 13:30:00,41.59,41.74,41.58,41.7,173500.0,41.59,41.74,41.58,41.7,173500.0
2006-12-28 14:00:00,41.69,41.84,41.69,41.71,168600.0,41.69,41.84,41.69,41.71,168600.0
2006-12-28 14:30:00,41.72,41.72,41.51,41.57,316400.0,41.72,41.72,41.51,41.57,316400.0
2006-12-28 15:00:00,41.58,41.64,41.46,41.5,168600.0,41.58,41.64,41.46,41.5,168600.0
2006-12-28 15:30:00,41.5,41.61,41.44,41.53,303800.0,41.5,41.61,41.44,41.53,303800.0
2006-12-29 09:30:00,41.36,41.8,41.1,41.42,377900.0,41.36,41.8,41.1,41.42,377900.0
2006-12-29 10:00:00,41.42,41.5,41.01,41.39,296800.0,41.42,41.5,41.01,41.39,296800.0
2006-12-29 10:30:00,41.37,41.38,41.15,41.29,102000.0,41.37,41.38,41.15,41.29,102000.0
2006-12-29 11:00:00,41.28,41.28,41.1,41.25,111900.0,41.28,41.28,41.1,41.25,111900.0
2006-12-29 11:30:00,41.25,41.31,41.24,41.29,55900.0,41.25,41.31,41.24,41.29,55900.0
2006-12-29 12:00:00,41.29,41.31,41.23,41.23,51900.0,41.29,41.31,41.23,41.23,51900.0
2006-12-29 12:30:00,41.23,41.25,41.13,41.21,76900.0,41.23,41.25,41.13,41.21,76900.0
2006-12-29 13:00:00,41.22,41.25,41.21,41.23,50800.0,41.22,41.25,41.21,41.23,50800.0
2006-12-29 13:30:00,41.23,41.32,41.16,41.3,193000.0,41.23,41.32,41.16,41.3,193000.0
2006-12-29 14:00:00,41.3,41.34,41.21,41.25,111600.0,41.3,41.34,41.21,41.25,111600.0
2006-12-29 14:30:00,41.23,41.38,41.15,41.29,246600.0,41.23,41.38,41.15,41.29,246600.0
2006-12-29 15:00:00,41.28,41.31,41.0,41.07,120900.0,41.28,41.31,41.0,41.07,120900.0
2006-12-29 15:30:00,41.07,41.17,41.03,41.08,348700.0,41.07,41.17,41.03,41.08,348700.0
2007-01-03 09:30:00,40.72,41.04,40.66,40.79,792800.0,40.72,41.04,40.66,40.79,792800.0
2007-01-03 10:00:00,40.76,41.14,40.71,41.06,503800.0,40.76,41.14,40.71,41.06,503800.0
2007-01-03 10:30:00,41.06,41.32,40.96,41.16,520000.0,41.06,41.32,40.96,41.16,520000.0
2007-01-03 11:00:00,41.14,41.2,40.81,40.84,374100.0,41.14,41.2,40.81,40.84,374100.0
2007-01-03 11:30:00,40.83,40.89,40.67,40.68,275600.0,40.83,40.89,40.67,40.68,275600.0
2007-01-03 12:00:00,40.68,40.69,40.51,40.53,225600.0,40.68,40.69,40.51,40.53,225600.0
2007-01-03 12:30:00,40.53,40.64,40.51,40.57,245900.0,40.53,40.64,40.51,40.57,245900.0
2007-01-03 13:00:00,40.57,40.66,40.4,40.45,242400.0,40.57,40.66,40.4,40.45,242400.0
2007-01-03 13:30:00,40.45,40.51,40.25,40.28,274900.0,40.45,40.51,40.25,40.28,274900.0
2007-01-03 14:00:00,40.28,40.4,38.9,39.65,1193600.0,40.28,40.4,38.9,39.65,1193600.0
2007-01-03 14:30:00,39.66,39.66,38.89,39.15,655300.0,39.66,39.66,38.89,39.15,655300.0
2007-01-03 15:00:00,39.16,39.53,39.08,39.53,522400.0,39.16,39.53,39.08,39.53,522400.0
2007-01-03 15:30:00,39.53,39.95,39.5,39.93,648300.0,39.53,39.95,39.5,39.93,648300.0
2007-01-04 09:30:00,39.81,40.19,39.43,40.0,457200.0,39.81,40.19,39.43,40.0,457200.0
2007-01-04 10:00:00,39.99,40.09,39.71,39.97,297000.0,39.99,40.09,39.71,39.97,297000.0
2007-01-04 10:30:00,39.98,40.52,39.97,40.46,446300.0,39.98,40.52,39.97,40.46,446300.0
2007-01-04 11:00:00,40.44,40.58,40.26,40.44,342000.0,40.44,40.58,40.26,40.44,342000.0
2007-01-04 11:30:00,40.43,40.68,40.41,40.57,401700.0,40.43,40.68,40.41,40.57,401700.0
2007-01-04 12:00:00,40.57,40.58,40.46,40.5,196200.0,40.57,40.58,40.46,40.5,196200.0
2007-01-04 12:30:00,40.5,40.62,40.45,40.48,143800.0,40.5,40.62,40.45,40.48,143800.0
2007-01-04 13:00:00,40.49,40.55,40.38,40.42,234000.0,40.49,40.55,40.38,40.42,234000.0
2007-01-04 13:30:00,40.44,40.54,40.39,40.5,157100.0,40.44,40.54,40.39,40.5,157100.0
2007-01-04 14:00:00,40.49,40.56,40.39,40.46,150400.0,40.49,40.56,40.39,40.46,150400.0
2007-01-04 14:30:00,40.45,40.77,40.44,40.75,297200.0,40.45,40.77,40.44,40.75,297200.0
2007-01-04 15:00:00,40.76,40.91,40.7,40.88,253100.0,40.76,40.91,40.7,40.88,253100.0
2007-01-04 15:30:00,40.88,41.0,40.8,40.81,541100.0,40.88,41.0,40.8,40.81,541100.0
2007-01-05 09:30:00,40.89,40.89,40.36,40.57,355700.0,40.89,40.89,40.36,40.57,355700.0
2007-01-05 10:00:00,40.55,40.74,40.46,40.63,206500.0,40.55,40.74,40.46,40.63,206500.0
2007-01-05 10:30:00,40.62,40.9,40.59,40.68,204600.0,40.62,40.9,40.59,40.68,204600.0
2007-01-05 11:00:00,40.68,40.72,40.26,40.31,209600.0,40.68,40.72,40.26,40.31,209600.0
2007-01-05 11:30:00,40.32,40.37,40.12,40.24,217600.0,40.32,40.37,40.12,40.24,217600.0
2007-01-05 12:00:00,40.24,40.34,40.21,40.28,79200.0,40.24,40.34,40.21,40.28,79200.0
2007-01-05 12:30:00,40.29,40.49,40.27,40.4,126300.0,40.29,40.49,40.27,40.4,126300.0
2007-01-05 13:00:00,40.41,40.74,40.33,40.68,158100.0,40.41,40.74,40.33,40.68,158100.0
2007-01-05 13:30:00,40.68,40.71,40.5,40.63,130400.0,40.68,40.71,40.5,40.63,130400.0
2007-01-05 14:00:00,40.63,40.67,40.45,40.61,177900.0,40.63,40.67,40.45,40.61,177900.0
2007-01-05 14:30:00,40.61,40.67,40.53,40.54,86400.0,40.61,40.67,40.53,40.54,86400.0
2007-01-05 15:00:00,40.54,40.71,40.42,40.66,155600.0,40.54,40.71,40.42,40.66,155600.0
2007-01-05 15:30:00,40.67,40.78,40.54,40.67,318700.0,40.67,40.78,40.54,40.67,318700.0
2007-01-08 09:30:00,40.47,40.85,40.41,40.84,416800.0,40.47,40.85,40.41,40.84,416800.0
2007-01-08 10:00:00,40.84,40.97,40.64,40.65,473500.0,40.84,40.97,40.64,40.65,473500.0
2007-01-08 10:30:00,40.63,40.9,40.62,40.76,309500.0,40.63,40.9,40.62,40.76,309500.0
2007-01-08 11:00:00,40.75,40.9,40.71,40.77,247500.0,40.75,40.9,40.71,40.77,247500.0
2007-01-08 11:30:00,40.76,40.79,40.65,40.68,185600.0,40.76,40.79,40.65,40.68,185600.0
2007-01-08 12:00:00,40.67,40.68,40.27,40.28,329400.0,40.67,40.68,40.27,40.28,329400.0
2007-01-08 12:30:00,40.29,40.55,40.13,40.3,416600.0,40.29,40.55,40.13,40.3,416600.0
2007-01-08 13:00:00,40.32,40.39,40.2,40.34,194300.0,40.32,40.39,40.2,40.34,194300.0
2007-01-08 13:30:00,40.34,40.56,40.32,40.54,359400.0,40.34,40.56,40.32,40.54,359400.0
2007-01-08 14:00:00,40.54,40.55,40.33,40.36,313400.0,40.54,40.55,40.33,40.36,313400.0
2007-01-08 14:30:00,40.36,40.49,40.26,40.26,236800.0,40.36,40.49,40.26,40.26,236800.0
2007-01-08 15:00:00,40.26,40.46,40.26,40.35,333900.0,40.26,40.46,40.26,40.35,333900.0
2007-01-08 15:30:00,40.35,40.52,40.34,40.43,337200.0,40.35,40.52,40.34,40.43,337200.0
2007-01-09 09:30:00,40.55,40.55,40.0,40.27,563300.0,40.55,40.55,40.0,40.27,563300.0
2007-01-09 10:00:00,40.28,40.37,40.01,40.26,325200.0,40.28,40.37,40.01,40.26,325200.0
2007-01-09 10:30:00,40.28,40.5,40.1,40.15,319500.0,40.28,40.5,40.1,40.15,319500.0
2007-01-09 11:00:00,40.15,40.21,39.5,39.53,485900.0,40.15,40.21,39.5,39.53,485900.0
2007-01-09 11:30:00,39.53,39.64,39.38,39.58,592300.0,39.53,39.64,39.38,39.58,592300.0
2007-01-09 12:00:00,39.59,39.66,39.4,39.49,391200.0,39.59,39.66,39.4,39.49,391200.0
2007-01-09 12:30:00,39.5,39.61,39.4,39.48,250800.0,39.5,39.61,39.4,39.48,250800.0
2007-01-09 13:00:00,39.49,39.55,39.4,39.44,320500.0,39.49,39.55,39.4,39.44,320500.0
2007-01-09 13:30:00,39.45,39.76,39.42,39.69,327700.0,39.45,39.76,39.42,39.69,327700.0
2007-01-09 14:00:00,39.69,39.79,39.6,39.66,326400.0,39.69,39.79,39.6,39.66,326400.0
2007-01-09 14:30:00,39.66,39.7,39.53,39.67,254500.0,39.66,39.7,39.53,39.67,254500.0
2007-01-09 15:00:00,39.67,39.74,39.49,39.66,510100.0,39.67,39.74,39.49,39.66,510100.0
2007-01-09 15:30:00,39.67,39.81,39.54,39.6,669700.0,39.67,39.81,39.54,39.6,669700.0
2007-01-10 09:30:00,39.15,39.31,38.73,39.31,700800.0,39.15,39.31,38.73,39.31,700800.0
2007-01-10 10:00:00,39.31,39.59,39.21,39.45,467300.0,39.31,39.59,39.21,39.45,467300.0
2007-01-10 10:30:00,39.45,39.47,39.33,39.4,402500.0,39.45,39.47,39.33,39.4,402500.0
2007-01-10 11:00:00,39.4,39.42,39.11,39.15,426900.0,39.4,39.42,39.11,39.15,426900.0
2007-01-10 11:30:00,39.15,39.2,39.08,39.19,204200.0,39.15,39.2,39.08,39.19,204200.0
2007-01-10 12:00:00,39.2,39.2,39.0,39.0,303100.0,39.2,39.2,39.0,39.0,303100.0
2007-01-10 12:30:00,39.0,39.19,38.94,39.16,230700.0,39.0,39.19,38.94,39.16,230700.0
2007-01-10 13:00:00,39.16,39.3,39.15,39.28,232900.0,39.16,39.3,39.15,39.28,232900.0
2007-01-10 13:30:00,39.28,39.49,39.24,39.44,303500.0,39.28,39.49,39.24,39.44,303500.0
2007-01-10 14:00:00,39.44,39.46,39.36,39.38,249200.0,39.44,39.46,39.36,39.38,249200.0
2007-01-10 14:30:00,39.38,39.41,39.27,39.35,404300.0,39.38,39.41,39.27,39.35,404300.0
2007-01-10 15:00:00,39.35,39.42,39.27,39.3,468900.0,39.35,39.42,39.27,39.3,468900.0
2007-01-10 15:30:00,39.29,39.32,39.17,39.21,910600.0,39.29,39.32,39.17,39.21,910600.0
2007-01-11 09:30:00,39.38,39.8,39.24,39.63,506700.0,39.38,39.8,39.24,39.63,506700.0
2007-01-11 10:00:00,39.64,39.85,39.57,39.71,289500.0,39.64,39.85,39.57,39.71,289500.0
2007-01-11 10:30:00,39.7,39.91,39.58,39.85,217000.0,39.7,39.91,39.58,39.85,217000.0
2007-01-11 11:00:00,39.86,40.25,39.85,40.17,350900.0,39.86,40.25,39.85,40.17,350900.0
2007-01-11 11:30:00,40.16,40.38,40.12,40.28,647500.0,40.16,40.38,40.12,40.28,647500.0
2007-01-11 12:00:00,40.28,40.28,40.06,40.08,236300.0,40.28,40.28,40.06,40.08,236300.0
2007-01-11 12:30:00,40.07,40.28,40.07,40.26,167700.0,40.07,40.28,40.07,40.26,167700.0
2007-01-11 13:00:00,40.27,40.28,40.04,40.08,190200.0,40.27,40.28,40.04,40.08,190200.0
2007-01-11 13:30:00,40.08,40.15,39.94,39.94,152300.0,40.08,40.15,39.94,39.94,152300.0
2007-01-11 14:00:00,39.95,40.06,39.8,40.0,315800.0,39.95,40.06,39.8,40.0,315800.0
2007-01-11 14:30:00,40.0,40.11,39.98,40.04,164600.0,40.0,40.11,39.98,40.04,164600.0
2007-01-11 15:00:00,40.04,40.12,39.82,39.89,403700.0,40.04,40.12,39.82,39.89,403700.0
2007-01-11 15:30:00,39.89,40.01,39.81,39.89,420400.0,39.89,40.01,39.81,39.89,420400.0
2007-01-12 09:30:00,39.65,40.0,39.5,39.9,668000.0,39.65,40.0,39.5,39.9,668000.0
2007-01-12 10:00:00,39.94,40.0,39.78,39.92,218800.0,39.94,40.0,39.78,39.92,218800.0
2007-01-12 10:30:00,39.9,39.92,39.68,39.92,244500.0,39.9,39.92,39.68,39.92,244500.0
2007-01-12 11:00:00,39.92,40.03,39.84,39.93,198700.0,39.92,40.03,39.84,39.93,198700.0
2007-01-12 11:30:00,39.93,40.2,39.89,40.05,223400.0,39.93,40.2,39.89,40.05,223400.0
2007-01-12 12:00:00,40.06,40.13,39.95,40.01,105700.0,40.06,40.13,39.95,40.01,105700.0
2007-01-12 12:30:00,40.02,40.14,40.0,40.05,129400.0,40.02,40.14,40.0,40.05,129400.0
2007-01-12 13:00:00,40.04,40.05,39.92,39.98,177100.0,40.04,40.05,39.92,39.98,177100.0
2007-01-12 13:30:00,39.98,40.0,39.9,39.97,146200.0,39.98,40.0,39.9,39.97,146200.0
2007-01-12 14:00:00,39.95,39.98,39.82,39.92,151400.0,39.95,39.98,39.82,39.92,151400.0
2007-01-12 14:30:00,39.93,39.99,39.8,39.85,121700.0,39.93,39.99,39.8,39.85,121700.0
2007-01-12 15:00:00,39.85,39.97,39.85,39.95,288800.0,39.85,39.97,39.85,39.95,288800.0
2007-01-12 15:30:00,39.94,40.07,39.9,39.95,678000.0,39.94,40.07,39.9,39.95,678000.0
2007-01-16 09:30:00,40.25,40.75,40.05,40.63,794600.0,40.25,40.75,40.05,40.63,794600.0
2007-01-16 10:00:00,40.63,40.63,40.34,40.47,286000.0,40.63,40.63,40.34,40.47,286000.0
2007-01-16 10:30:00,40.47,40.58,40.22,40.25,401400.0,40.47,40.58,40.22,40.25,401400.0
2007-01-16 11:00:00,40.25,40.35,40.2,40.22,424800.0,40.25,40.35,40.2,40.22,424800.0
2007-01-16 11:30:00,40.23,40.33,40.2,40.26,391300.0,40.23,40.33,40.2,40.26,391300.0
2007-01-16 12:00:00,40.25,40.32,40.17,40.22,205300.0,40.25,40.32,40.17,40.22,205300.0
2007-01-16 12:30:00,40.23,40.33,40.1,40.12,311100.0,40.23,40.33,40.1,40.12,311100.0
2007-01-16 13:00:00,40.11,40.15,40.0,40.05,243800.0,40.11,40.15,40.0,40.05,243800.0
2007-01-16 13:30:00,40.04,40.07,40.0,40.07,208100.0,40.04,40.07,40.0,40.07,208100.0
2007-01-16 14:00:00,40.07,40.07,39.92,39.98,275600.0,40.07,40.07,39.92,39.98,275600.0
2007-01-16 14:30:00,39.94,40.0,39.82,39.88,603200.0,39.94,40.0,39.82,39.88,603200.0
2007-01-16 15:00:00,39.88,39.96,39.81,39.91,264800.0,39.88,39.96,39.81,39.91,264800.0
2007-01-16 15:30:00,39.91,40.06,39.84,40.04,368000.0,39.91,40.06,39.84,40.04,368000.0
2007-01-17 09:30:00,40.17,40.4,39.8,40.33,493800.0,40.17,40.4,39.8,40.33,493800.0
2007-01-17 10:00:00,40.32,40.42,40.16,40.19,294000.0,40.32,40.42,40.16,40.19,294000.0
2007-01-17 10:30:00,40.18,40.43,40.1,40.28,234800.0,40.18,40.43,40.1,40.28,234800.0
2007-01-17 11:00:00,40.29,40.4,40.26,40.31,174900.0,40.29,40.4,40.26,40.31,174900.0
2007-01-17 11:30:00,40.31,40.42,40.3,40.41,140400.0,40.31,40.42,40.3,40.41,140400.0
2007-01-17 12:00:00,40.4,40.55,40.39,40.5,201300.0,40.4,40.55,40.39,40.5,201300.0
2007-01-17 12:30:00,40.5,40.51,40.37,40.43,170700.0,40.5,40.51,40.37,40.43,170700.0
2007-01-17 13:00:00,40.43,40.53,40.4,40.43,131700.0,40.43,40.53,40.4,40.43,131700.0
2007-01-17 13:30:00,40.44,40.5,40.4,40.44,141400.0,40.44,40.5,40.4,40.44,141400.0
2007-01-17 14:00:00,40.42,40.5,40.38,40.44,250000.0,40.42,40.5,40.38,40.44,250000.0
2007-01-17 14:30:00,40.44,40.46,40.29,40.37,299600.0,40.44,40.46,40.29,40.37,299600.0
2007-01-17 15:00:00,40.38,40.39,40.13,40.26,216600.0,40.38,40.39,40.13,40.26,216600.0
2007-01-17 15:30:00,40.26,40.29,40.15,40.21,279900.0,40.26,40.29,40.15,40.21,279900.0
2007-01-18 09:30:00,39.98,40.4,39.85,39.96,637300.0,39.98,40.4,39.85,39.96,637300.0
2007-01-18 10:00:00,39.96,40.0,39.44,39.68,485000.0,39.96,40.0,39.44,39.68,485000.0
2007-01-18 10:30:00,39.71,39.78,39.42,39.52,243300.0,39.71,39.78,39.42,39.52,243300.0
2007-01-18 11:00:00,39.53,39.62,39.31,39.35,258500.0,39.53,39.62,39.31,39.35,258500.0
2007-01-18 11:30:00,39.35,39.41,39.28,39.35,162600.0,39.35,39.41,39.28,39.35,162600.0
2007-01-18 12:00:00,39.36,39.49,39.17,39.19,219700.0,39.36,39.49,39.17,39.19,219700.0
2007-01-18 12:30:00,39.18,39.18,39.04,39.09,205100.0,39.18,39.18,39.04,39.09,205100.0
2007-01-18 13:00:00,39.1,39.14,39.03,39.06,142000.0,39.1,39.14,39.03,39.06,142000.0
2007-01-18 13:30:00,39.04,39.09,38.82,38.85,335600.0,39.04,39.09,38.82,38.85,335600.0
2007-01-18 14:00:00,38.85,38.85,38.61,38.75,444000.0,38.85,38.85,38.61,38.75,444000.0
2007-01-18 14:30:00,38.75,38.75,38.42,38.54,510900.0,38.75,38.75,38.42,38.54,510900.0
2007-01-18 15:00:00,38.54,38.66,38.48,38.63,482700.0,38.54,38.66,38.48,38.63,482700.0
2007-01-18 15:30:00,38.63,38.66,38.49,38.58,856200.0,38.63,38.66,38.49,38.58,856200.0
2007-01-19 09:30:00,38.31,38.57,37.7,37.99,2131400.0,38.31,38.57,37.7,37.99,2131400.0
2007-01-19 10:00:00,37.99,38.13,37.5,37.85,784600.0,37.99,38.13,37.5,37.85,784600.0
2007-01-19 10:30:00,37.84,38.24,37.8,38.18,887300.0,37.84,38.24,37.8,38.18,887300.0
2007-01-19 11:00:00,38.18,38.35,38.15,38.29,549100.0,38.18,38.35,38.15,38.29,549100.0
2007-01-19 11:30:00,38.29,38.3,38.05,38.3,414100.0,38.29,38.3,38.05,38.3,414100.0
2007-01-19 12:00:00,38.3,38.41,38.16,38.31,363100.0,38.3,38.41,38.16,38.31,363100.0
2007-01-19 12:30:00,38.31,38.34,38.18,38.29,236600.0,38.31,38.34,38.18,38.29,236600.0
2007-01-19 13:00:00,38.29,38.35,38.18,38.2,181300.0,38.29,38.35,38.18,38.2,181300.0
2007-01-19 13:30:00,38.2,38.21,38.0,38.14,193300.0,38.2,38.21,38.0,38.14,193300.0
2007-01-19 14:00:00,38.13,38.31,38.1,38.25,264700.0,38.13,38.31,38.1,38.25,264700.0
2007-01-19 14:30:00,38.26,38.46,38.23,38.46,513800.0,38.26,38.46,38.23,38.46,513800.0
2007-01-19 15:00:00,38.45,38.46,38.34,38.4,535400.0,38.45,38.46,38.34,38.4,535400.0
2007-01-19 15:30:00,38.41,38.42,38.29,38.41,779500.0,38.41,38.42,38.29,38.41,779500.0
2007-01-22 09:30:00,38.45,38.63,38.25,38.25,471500.0,38.45,38.63,38.25,38.25,471500.0
2007-01-22 10:00:00,38.25,38.27,37.93,37.98,509100.0,38.25,38.27,37.93,37.98,509100.0
2007-01-22 10:30:00,37.96,37.97,37.69,37.7,555800.0,37.96,37.97,37.69,37.7,555800.0
2007-01-22 11:00:00,37.7,37.76,37.2,37.47,890700.0,37.7,37.76,37.2,37.47,890700.0
2007-01-22 11:30:00,37.47,37.51,37.25,37.4,758200.0,37.47,37.51,37.25,37.4,758200.0
2007-01-22 12:00:00,37.39,37.44,37.25,37.44,388900.0,37.39,37.44,37.25,37.44,388900.0
2007-01-22 12:30:00,37.44,37.59,37.35,37.44,285900.0,37.44,37.59,37.35,37.44,285900.0
2007-01-22 13:00:00,37.45,37.65,37.41,37.64,327400.0,37.45,37.65,37.41,37.64,327400.0
2007-01-22 13:30:00,37.65,37.8,37.56,37.78,231300.0,37.65,37.8,37.56,37.78,231300.0
2007-01-22 14:00:00,37.76,37.85,37.58,37.6,313300.0,37.76,37.85,37.58,37.6,313300.0
2007-01-22 14:30:00,37.59,37.79,37.48,37.77,505500.0,37.59,37.79,37.48,37.77,505500.0
2007-01-22 15:00:00,37.77,37.88,37.75,37.79,324700.0,37.77,37.88,37.75,37.79,324700.0
2007-01-22 15:30:00,37.79,37.93,37.76,37.81,622100.0,37.79,37.93,37.76,37.81,622100.0
2007-01-23 09:30:00,37.65,37.96,37.55,37.7,1060000.0,37.65,37.96,37.55,37.7,1060000.0
2007-01-23 10:00:00,37.69,37.75,37.6,37.69,252300.0,37.69,37.75,37.6,37.69,252300.0
2007-01-23 10:30:00,37.69,37.71,37.51,37.58,258900.0,37.69,37.71,37.51,37.58,258900.0
2007-01-23 11:00:00,37.57,37.78,37.56,37.74,473000.0,37.57,37.78,37.56,37.74,473000.0
2007-01-23 11:30:00,37.74,37.76,37.65,37.69,239800.0,37.74,37.76,37.65,37.69,239800.0
2007-01-23 12:00:00,37.7,37.71,37.57,37.71,142200.0,37.7,37.71,37.57,37.71,142200.0
2007-01-23 12:30:00,37.71,37.79,37.65,37.77,238500.0,37.71,37.79,37.65,37.77,238500.0
2007-01-23 13:00:00,37.78,37.9,37.76,37.88,380400.0,37.78,37.9,37.76,37.88,380400.0
2007-01-23 13:30:00,37.87,37.89,37.7,37.71,113700.0,37.87,37.89,37.7,37.71,113700.0
2007-01-23 14:00:00,37.72,37.74,37.6,37.71,189500.0,37.72,37.74,37.6,37.71,189500.0
2007-01-23 14:30:00,37.72,37.72,37.5,37.51,329800.0,37.72,37.72,37.5,37.51,329800.0
2007-01-23 15:00:00,37.51,37.6,37.37,37.48,420500.0,37.51,37.6,37.37,37.48,420500.0
2007-01-23 15:30:00,37.48,37.71,37.45,37.49,367200.0,37.48,37.71,37.45,37.49,367200.0
2007-01-24 09:30:00,37.96,38.65,37.93,38.63,984100.0,37.96,38.65,37.93,38.63,984100.0
2007-01-24 10:00:00,38.63,39.09,37.87,38.86,844100.0,38.63,39.09,37.87,38.86,844100.0
2007-01-24 10:30:00,38.85,39.22,38.85,39.17,606500.0,38.85,39.22,38.85,39.17,606500.0
2007-01-24 11:00:00,39.17,39.5,39.13,39.25,692200.0,39.17,39.5,39.13,39.25,692200.0
2007-01-24 11:30:00,39.24,39.44,39.24,39.37,294500.0,39.24,39.44,39.24,39.37,294500.0
2007-01-24 12:00:00,39.37,39.5,39.36,39.47,284400.0,39.37,39.5,39.36,39.47,284400.0
2007-01-24 12:30:00,39.47,39.56,39.4,39.48,251100.0,39.47,39.56,39.4,39.48,251100.0
2007-01-24 13:00:00,39.47,39.52,39.36,39.37,266600.0,39.47,39.52,39.36,39.37,266600.0
2007-01-24 13:30:00,39.37,39.56,39.33,39.49,247600.0,39.37,39.56,39.33,39.49,247600.0
2007-01-24 14:00:00,39.51,39.59,39.29,39.38,341300.0,39.51,39.59,39.29,39.38,341300.0
2007-01-24 14:30:00,39.39,39.73,39.34,39.53,619000.0,39.39,39.73,39.34,39.53,619000.0
2007-01-24 15:00:00,39.53,39.74,39.53,39.65,364300.0,39.53,39.74,39.53,39.65,364300.0
2007-01-24 15:30:00,39.65,39.72,39.53,39.7,775800.0,39.65,39.72,39.53,39.7,775800.0
2007-01-25 09:30:00,39.7,39.72,39.17,39.5,769400.0,39.7,39.72,39.17,39.5,769400.0
2007-01-25 10:00:00,39.49,39.53,39.32,39.37,536500.0,39.49,39.53,39.32,39.37,536500.0
2007-01-25 10:30:00,39.36,39.67,39.35,39.62,581800.0,39.36,39.67,39.35,39.62,581800.0
2007-01-25 11:00:00,39.61,39.86,39.58,39.77,563900.0,39.61,39.86,39.58,39.77,563900.0
2007-01-25 11:30:00,39.79,39.97,39.67,39.71,502700.0,39.79,39.97,39.67,39.71,502700.0
2007-01-25 12:00:00,39.72,39.73,39.36,39.44,304600.0,39.72,39.73,39.36,39.44,304600.0
2007-01-25 12:30:00,39.44,39.53,39.41,39.47,175100.0,39.44,39.53,39.41,39.47,175100.0
2007-01-25 13:00:00,39.48,39.5,39.39,39.41,107600.0,39.48,39.5,39.39,39.41,107600.0
2007-01-25 13:30:00,39.41,39.41,39.09,39.12,319900.0,39.41,39.41,39.09,39.12,319900.0
2007-01-25 14:00:00,39.11,39.14,38.85,38.89,353300.0,39.11,39.14,38.85,38.89,353300.0
2007-01-25 14:30:00,38.89,39.03,38.88,38.97,237900.0,38.89,39.03,38.88,38.97,237900.0
2007-01-25 15:00:00,38.97,39.08,38.84,39.02,348500.0,38.97,39.08,38.84,39.02,348500.0
2007-01-25 15:30:00,39.02,39.18,38.98,39.11,706300.0,39.02,39.18,38.98,39.11,706300.0
2007-01-26 09:30:00,39.17,39.66,39.0,39.09,446500.0,39.17,39.66,39.0,39.09,446500.0
2007-01-26 10:00:00,39.09,39.2,38.66,39.01,484500.0,39.09,39.2,38.66,39.01,484500.0
2007-01-26 10:30:00,39.02,39.42,39.02,39.18,298800.0,39.02,39.42,39.02,39.18,298800.0
2007-01-26 11:00:00,39.18,39.22,39.03,39.04,266400.0,39.18,39.22,39.03,39.04,266400.0
2007-01-26 11:30:00,39.04,39.12,38.9,39.11,285200.0,39.04,39.12,38.9,39.11,285200.0
2007-01-26 12:00:00,39.12,39.3,39.07,39.2,170200.0,39.12,39.3,39.07,39.2,170200.0
2007-01-26 12:30:00,39.2,39.26,39.07,39.12,105900.0,39.2,39.26,39.07,39.12,105900.0
2007-01-26 13:00:00,39.12,39.19,39.0,39.17,208900.0,39.12,39.19,39.0,39.17,208900.0
2007-01-26 13:30:00,39.16,39.3,39.16,39.27,267800.0,39.16,39.3,39.16,39.27,267800.0
2007-01-26 14:00:00,39.27,39.4,39.19,39.2,360400.0,39.27,39.4,39.19,39.2,360400.0
2007-01-26 14:30:00,39.21,39.25,39.12,39.25,182100.0,39.21,39.25,39.12,39.25,182100.0
2007-01-26 15:00:00,39.24,39.39,39.16,39.19,304800.0,39.24,39.39,39.16,39.19,304800.0
2007-01-26 15:30:00,39.19,39.34,39.12,39.29,596400.0,39.19,39.34,39.12,39.29,596400.0
2007-01-29 09:30:00,39.39,39.4,38.91,39.11,350300.0,39.39,39.4,38.91,39.11,350300.0
2007-01-29 10:00:00,39.13,39.25,39.05,39.05,203100.0,39.13,39.25,39.05,39.05,203100.0
2007-01-29 10:30:00,39.05,39.17,39.0,39.07,220900.0,39.05,39.17,39.0,39.07,220900.0
2007-01-29 11:00:00,39.08,39.24,39.04,39.19,201000.0,39.08,39.24,39.04,39.19,201000.0
2007-01-29 11:30:00,39.19,39.34,39.14,39.18,202100.0,39.19,39.34,39.14,39.18,202100.0
2007-01-29 12:00:00,39.17,39.4,39.16,39.31,172000.0,39.17,39.4,39.16,39.31,172000.0
2007-01-29 12:30:00,39.31,39.7,39.26,39.64,229000.0,39.31,39.7,39.26,39.64,229000.0
2007-01-29 13:00:00,39.65,39.75,39.46,39.51,267100.0,39.65,39.75,39.46,39.51,267100.0
2007-01-29 13:30:00,39.51,39.6,39.27,39.28,328900.0,39.51,39.6,39.27,39.28,328900.0
2007-01-29 14:00:00,39.28,39.34,39.13,39.31,438700.0,39.28,39.34,39.13,39.31,438700.0
2007-01-29 14:30:00,39.34,39.34,39.2,39.3,179400.0,39.34,39.34,39.2,39.3,179400.0
2007-01-29 15:00:00,39.31,39.46,39.29,39.44,278800.0,39.31,39.46,39.29,39.44,278800.0
2007-01-29 15:30:00,39.45,39.46,39.27,39.39,402800.0,39.45,39.46,39.27,39.39,402800.0
2007-01-30 09:30:00,39.55,39.55,39.21,39.34,320400.0,39.55,39.55,39.21,39.34,320400.0
2007-01-30 10:00:00,39.34,39.54,39.33,39.35,240800.0,39.34,39.54,39.33,39.35,240800.0
2007-01-30 10:30:00,39.35,39.41,39.23,39.29,469300.0,39.35,39.41,39.23,39.29,469300.0
2007-01-30 11:00:00,39.3,39.35,39.2,39.25,358600.0,39.3,39.35,39.2,39.25,358600.0
2007-01-30 11:30:00,39.25,39.29,39.06,39.16,337500.0,39.25,39.29,39.06,39.16,337500.0
2007-01-30 12:00:00,39.15,39.15,38.96,39.04,343700.0,39.15,39.15,38.96,39.04,343700.0
2007-01-30 12:30:00,39.04,39.11,38.95,38.98,243300.0,39.04,39.11,38.95,38.98,243300.0
2007-01-30 13:00:00,38.99,38.99,38.83,38.94,493900.0,38.99,38.99,38.83,38.94,493900.0
2007-01-30 13:30:00,38.95,39.04,38.9,38.95,380300.0,38.95,39.04,38.9,38.95,380300.0
2007-01-30 14:00:00,38.95,39.07,38.83,39.05,465000.0,38.95,39.07,38.83,39.05,465000.0
2007-01-30 14:30:00,39.04,39.04,38.94,38.97,273600.0,39.04,39.04,38.94,38.97,273600.0
2007-01-30 15:00:00,38.97,39.06,38.95,38.96,183700.0,38.97,39.06,38.95,38.96,183700.0
2007-01-30 15:30:00,38.96,39.05,38.92,39.03,383600.0,38.96,39.05,38.92,39.03,383600.0
2007-01-31 09:30:00,38.88,39.1,38.28,38.62,525200.0,38.88,39.1,38.28,38.62,525200.0
2007-01-31 10:00:00,38.63,38.86,38.5,38.77,326400.0,38.63,38.86,38.5,38.77,326400.0
2007-01-31 10:30:00,38.77,38.99,38.75,38.93,436100.0,38.77,38.99,38.75,38.93,436100.0
2007-01-31 11:00:00,38.93,38.96,38.8,38.81,211000.0,38.93,38.96,38.8,38.81,211000.0
2007-01-31 11:30:00,38.8,38.9,38.73,38.83,243100.0,38.8,38.9,38.73,38.83,243100.0
2007-01-31 12:00:00,38.81,38.83,38.69,38.7,155700.0,38.81,38.83,38.69,38.7,155700.0
2007-01-31 12:30:00,38.7,38.75,38.64,38.72,170300.0,38.7,38.75,38.64,38.72,170300.0
2007-01-31 13:00:00,38.72,38.74,38.62,38.69,143800.0,38.72,38.74,38.62,38.69,143800.0
2007-01-31 13:30:00,38.69,38.7,38.53,38.63,246700.0,38.69,38.7,38.53,38.63,246700.0
2007-01-31 14:00:00,38.63,38.9,38.5,38.8,376700.0,38.63,38.9,38.5,38.8,376700.0
2007-01-31 14:30:00,38.8,39.07,38.72,38.98,492400.0,38.8,39.07,38.72,38.98,492400.0
2007-01-31 15:00:00,38.98,39.13,38.89,38.98,433700.0,38.98,39.13,38.89,38.98,433700.0
2007-01-31 15:30:00,38.98,39.11,38.82,38.87,404100.0,38.98,39.11,38.82,38.87,404100.0
2007-02-01 09:30:00,38.91,38.99,38.78,38.87,517900.0,38.91,38.99,38.78,38.87,517900.0
2007-02-01 10:00:00,38.89,38.91,38.52,38.58,289600.0,38.89,38.91,38.52,38.58,289600.0
2007-02-01 10:30:00,38.59,38.72,38.57,38.59,223900.0,38.59,38.72,38.57,38.59,223900.0
2007-02-01 11:00:00,38.59,38.6,38.32,38.43,357300.0,38.59,38.6,38.32,38.43,357300.0
2007-02-01 11:30:00,38.43,38.65,38.35,38.58,332500.0,38.43,38.65,38.35,38.58,332500.0
2007-02-01 12:00:00,38.57,38.66,38.49,38.49,186700.0,38.57,38.66,38.49,38.49,186700.0
2007-02-01 12:30:00,38.49,38.61,38.41,38.61,245100.0,38.49,38.61,38.41,38.61,245100.0
2007-02-01 13:00:00,38.6,38.61,38.55,38.6,200400.0,38.6,38.61,38.55,38.6,200400.0
2007-02-01 13:30:00,38.6,38.72,38.53,38.7,302800.0,38.6,38.72,38.53,38.7,302800.0
2007-02-01 14:00:00,38.71,38.74,38.51,38.59,292800.0,38.71,38.74,38.51,38.59,292800.0
2007-02-01 14:30:00,38.59,38.62,38.48,38.61,394800.0,38.59,38.62,38.48,38.61,394800.0
2007-02-01 15:00:00,38.61,38.85,38.6,38.82,324000.0,38.61,38.85,38.6,38.82,324000.0
2007-02-01 15:30:00,38.83,38.92,38.75,38.75,520200.0,38.83,38.92,38.75,38.75,520200.0
2007-02-02 09:30:00,38.99,39.06,38.42,38.62,658400.0,38.99,39.06,38.42,38.62,658400.0
2007-02-02 10:00:00,38.63,39.17,38.6,39.11,255700.0,38.63,39.17,38.6,39.11,255700.0
2007-02-02 10:30:00,39.11,39.13,38.81,38.9,144600.0,39.11,39.13,38.81,38.9,144600.0
2007-02-02 11:00:00,38.89,38.89,38.78,38.84,200400.0,38.89,38.89,38.78,38.84,200400.0
2007-02-02 11:30:00,38.84,39.0,38.73,38.95,200000.0,38.84,39.0,38.73,38.95,200000.0
2007-02-02 12:00:00,38.96,39.2,38.9,39.1,195200.0,38.96,39.2,38.9,39.1,195200.0
2007-02-02 12:30:00,39.11,39.21,39.1,39.16,91600.0,39.11,39.21,39.1,39.16,91600.0
2007-02-02 13:00:00,39.16,39.21,39.07,39.17,114200.0,39.16,39.21,39.07,39.17,114200.0
2007-02-02 13:30:00,39.18,39.21,39.11,39.11,117800.0,39.18,39.21,39.11,39.11,117800.0
2007-02-02 14:00:00,39.11,39.16,38.84,38.93,196900.0,39.11,39.16,38.84,38.93,196900.0
2007-02-02 14:30:00,38.93,39.04,38.81,38.9,169300.0,38.93,39.04,38.81,38.9,169300.0
2007-02-02 15:00:00,38.9,39.08,38.86,39.01,186200.0,38.9,39.08,38.86,39.01,186200.0
2007-02-02 15:30:00,39.02,39.03,38.92,38.98,244700.0,39.02,39.03,38.92,38.98,244700.0
2007-02-05 09:30:00,38.89,39.06,38.62,38.74,353700.0,38.89,39.06,38.62,38.74,353700.0
2007-02-05 10:00:00,38.7,38.78,38.58,38.65,209900.0,38.7,38.78,38.58,38.65,209900.0
2007-02-05 10:30:00,38.64,38.76,38.5,38.55,294600.0,38.64,38.76,38.5,38.55,294600.0
2007-02-05 11:00:00,38.55,38.57,38.46,38.54,179800.0,38.55,38.57,38.46,38.54,179800.0
2007-02-05 11:30:00,38.55,38.59,38.49,38.52,170600.0,38.55,38.59,38.49,38.52,170600.0
2007-02-05 12:00:00,38.52,38.55,38.43,38.48,160100.0,38.52,38.55,38.43,38.48,160100.0
2007-02-05 12:30:00,38.49,38.51,38.44,38.5,239700.0,38.49,38.51,38.44,38.5,239700.0
2007-02-05 13:00:00,38.5,38.51,38.38,38.4,163300.0,38.5,38.51,38.38,38.4,163300.0
2007-02-05 13:30:00,38.4,38.5,38.38,38.49,146400.0,38.4,38.5,38.38,38.49,146400.0
2007-02-05 14:00:00,38.5,38.6,38.48,38.58,165900.0,38.5,38.6,38.48,38.58,165900.0
2007-02-05 14:30:00,38.58,38.63,38.5,38.57,215800.0,38.58,38.63,38.5,38.57,215800.0
2007-02-05 15:00:00,38.57,38.6,38.43,38.52,263600.0,38.57,38.6,38.43,38.52,263600.0
2007-02-05 15:30:00,38.53,38.56,38.42,38.44,351800.0,38.53,38.56,38.42,38.44,351800.0
2007-02-06 09:30:00,39.08,39.2,38.79,38.87,1043900.0,39.08,39.2,38.79,38.87,1043900.0
2007-02-06 10:00:00,38.86,38.87,38.61,38.67,485600.0,38.86,38.87,38.61,38.67,485600.0
2007-02-06 10:30:00,38.67,38.72,38.18,38.2,637100.0,38.67,38.72,38.18,38.2,637100.0
2007-02-06 11:00:00,38.2,38.36,38.11,38.15,376500.0,38.2,38.36,38.11,38.15,376500.0
2007-02-06 11:30:00,38.16,38.26,38.0,38.05,472000.0,38.16,38.26,38.0,38.05,472000.0
2007-02-06 12:00:00,38.05,38.22,38.03,38.2,299800.0,38.05,38.22,38.03,38.2,299800.0
2007-02-06 12:30:00,38.19,38.24,38.13,38.2,198400.0,38.19,38.24,38.13,38.2,198400.0
2007-02-06 13:00:00,38.2,38.39,38.14,38.23,389200.0,38.2,38.39,38.14,38.23,389200.0
2007-02-06 13:30:00,38.24,38.47,38.24,38.32,200000.0,38.24,38.47,38.24,38.32,200000.0
2007-02-06 14:00:00,38.32,38.35,38.17,38.3,211200.0,38.32,38.35,38.17,38.3,211200.0
2007-02-06 14:30:00,38.3,38.4,38.28,38.39,209000.0,38.3,38.4,38.28,38.39,209000.0
2007-02-06 15:00:00,38.4,38.45,38.35,38.36,269100.0,38.4,38.45,38.35,38.36,269100.0
2007-02-06 15:30:00,38.37,38.48,38.36,38.44,489000.0,38.37,38.48,38.36,38.44,489000.0
2007-02-07 09:30:00,38.6,38.85,38.4,38.44,436300.0,38.6,38.85,38.4,38.44,436300.0
2007-02-07 10:00:00,38.44,38.56,38.29,38.5,215500.0,38.44,38.56,38.29,38.5,215500.0
2007-02-07 10:30:00,38.5,38.76,38.42,38.65,397000.0,38.5,38.76,38.42,38.65,397000.0
2007-02-07 11:00:00,38.66,38.78,38.56,38.56,277400.0,38.66,38.78,38.56,38.56,277400.0
2007-02-07 11:30:00,38.58,38.6,38.45,38.5,186300.0,38.58,38.6,38.45,38.5,186300.0
2007-02-07 12:00:00,38.51,38.57,38.48,38.52,162400.0,38.51,38.57,38.48,38.52,162400.0
2007-02-07 12:30:00,38.53,38.59,38.5,38.57,175400.0,38.53,38.59,38.5,38.57,175400.0
2007-02-07 13:00:00,38.57,38.65,38.48,38.5,190200.0,38.57,38.65,38.48,38.5,190200.0
2007-02-07 13:30:00,38.49,38.51,38.36,38.38,178300.0,38.49,38.51,38.36,38.38,178300.0
2007-02-07 14:00:00,38.38,38.42,38.29,38.36,208500.0,38.38,38.42,38.29,38.36,208500.0
2007-02-07 14:30:00,38.37,38.37,38.16,38.18,356400.0,38.37,38.37,38.16,38.18,356400.0
2007-02-07 15:00:00,38.17,38.25,38.09,38.1,315500.0,38.17,38.25,38.09,38.1,315500.0
2007-02-07 15:30:00,38.1,38.19,38.03,38.15,935600.0,38.1,38.19,38.03,38.15,935600.0
2007-02-08 09:30:00,38.18,38.34,37.97,38.15,521100.0,38.18,38.34,37.97,38.15,521100.0
2007-02-08 10:00:00,38.15,38.4,38.15,38.25,254600.0,38.15,38.4,38.15,38.25,254600.0
2007-02-08 10:30:00,38.25,38.34,38.11,38.29,234600.0,38.25,38.34,38.11,38.29,234600.0
2007-02-08 11:00:00,38.29,38.29,38.1,38.15,254700.0,38.29,38.29,38.1,38.15,254700.0
2007-02-08 11:30:00,38.15,38.2,37.99,38.06,236300.0,38.15,38.2,37.99,38.06,236300.0
2007-02-08 12:00:00,38.07,38.16,38.05,38.16,272700.0,38.07,38.16,38.05,38.16,272700.0
2007-02-08 12:30:00,38.15,38.21,38.07,38.13,419300.0,38.15,38.21,38.07,38.13,419300.0
2007-02-08 13:00:00,38.13,38.19,38.02,38.09,161100.0,38.13,38.19,38.02,38.09,161100.0
2007-02-08 13:30:00,38.1,38.22,38.09,38.2,124600.0,38.1,38.22,38.09,38.2,124600.0
2007-02-08 14:00:00,38.2,38.22,37.98,38.02,207100.0,38.2,38.22,37.98,38.02,207100.0
2007-02-08 14:30:00,38.02,38.27,37.97,38.19,349000.0,38.02,38.27,37.97,38.19,349000.0
2007-02-08 15:00:00,38.18,38.19,38.06,38.1,172400.0,38.18,38.19,38.06,38.1,172400.0
2007-02-08 15:30:00,38.09,38.11,37.93,38.06,477700.0,38.09,38.11,37.93,38.06,477700.0
2007-02-09 09:30:00,38.2,38.34,38.02,38.12,691500.0,38.2,38.34,38.02,38.12,691500.0
2007-02-09 10:00:00,38.12,38.21,38.01,38.03,271700.0,38.12,38.21,38.01,38.03,271700.0
2007-02-09 10:30:00,38.03,38.21,38.02,38.05,296000.0,38.03,38.21,38.02,38.05,296000.0
2007-02-09 11:00:00,38.05,38.16,37.96,38.12,280600.0,38.05,38.16,37.96,38.12,280600.0
2007-02-09 11:30:00,38.13,38.25,38.08,38.18,292800.0,38.13,38.25,38.08,38.18,292800.0
2007-02-09 12:00:00,38.19,38.21,38.0,38.01,241200.0,38.19,38.21,38.0,38.01,241200.0
2007-02-09 12:30:00,38.01,38.02,37.5,37.53,425000.0,38.01,38.02,37.5,37.53,425000.0
2007-02-09 13:00:00,37.52,37.68,37.47,37.61,264300.0,37.52,37.68,37.47,37.61,264300.0
2007-02-09 13:30:00,37.62,37.76,37.45,37.7,271600.0,37.62,37.76,37.45,37.7,271600.0
2007-02-09 14:00:00,37.71,37.75,37.56,37.74,142500.0,37.71,37.75,37.56,37.74,142500.0
2007-02-09 14:30:00,37.74,37.74,37.5,37.6,264200.0,37.74,37.74,37.5,37.6,264200.0
2007-02-09 15:00:00,37.61,37.81,37.54,37.79,248100.0,37.61,37.81,37.54,37.79,248100.0
2007-02-09 15:30:00,37.79,37.8,37.63,37.65,404800.0,37.79,37.8,37.63,37.65,404800.0
2007-02-12 09:30:00,37.99,38.09,37.47,38.0,807700.0,37.99,38.09,37.47,38.0,807700.0
2007-02-12 10:00:00,37.99,38.08,37.81,38.03,581300.0,37.99,38.08,37.81,38.03,581300.0
2007-02-12 10:30:00,38.03,38.11,37.99,38.03,271700.0,38.03,38.11,37.99,38.03,271700.0
2007-02-12 11:00:00,38.03,38.13,37.99,38.06,578100.0,38.03,38.13,37.99,38.06,578100.0
2007-02-12 11:30:00,38.07,38.16,38.06,38.12,301600.0,38.07,38.16,38.06,38.12,301600.0
2007-02-12 12:00:00,38.11,38.16,38.05,38.1,252100.0,38.11,38.16,38.05,38.1,252100.0
2007-02-12 12:30:00,38.1,38.11,37.96,37.99,314900.0,38.1,38.11,37.96,37.99,314900.0
2007-02-12 13:00:00,37.99,38.09,37.93,38.07,122700.0,37.99,38.09,37.93,38.07,122700.0
2007-02-12 13:30:00,38.08,38.11,37.96,38.06,358800.0,38.08,38.11,37.96,38.06,358800.0
2007-02-12 14:00:00,38.06,38.11,37.96,38.03,504300.0,38.06,38.11,37.96,38.03,504300.0
2007-02-12 14:30:00,38.03,38.14,38.02,38.12,523000.0,38.03,38.14,38.02,38.12,523000.0
2007-02-12 15:00:00,38.12,38.19,38.1,38.11,335100.0,38.12,38.19,38.1,38.11,335100.0
2007-02-12 15:30:00,38.1,38.15,38.05,38.08,452000.0,38.1,38.15,38.05,38.08,452000.0
2007-02-13 09:30:00,38.59,39.07,38.55,38.79,983300.0,38.59,39.07,38.55,38.79,983300.0
2007-02-13 10:00:00,38.79,38.88,38.61,38.73,715400.0,38.79,38.88,38.61,38.73,715400.0
2007-02-13 10:30:00,38.74,38.75,38.58,38.6,580600.0,38.74,38.75,38.58,38.6,580600.0
2007-02-13 11:00:00,38.6,38.61,38.49,38.6,312400.0,38.6,38.61,38.49,38.6,312400.0
2007-02-13 11:30:00,38.6,38.72,38.55,38.7,658600.0,38.6,38.72,38.55,38.7,658600.0
2007-02-13 12:00:00,38.7,38.75,38.65,38.75,494900.0,38.7,38.75,38.65,38.75,494900.0
2007-02-13 12:30:00,38.74,38.76,38.67,38.69,1105000.0,38.74,38.76,38.67,38.69,1105000.0
2007-02-13 13:00:00,38.7,38.71,38.61,38.61,639800.0,38.7,38.71,38.61,38.61,639800.0
2007-02-13 13:30:00,38.62,38.64,38.56,38.61,282700.0,38.62,38.64,38.56,38.61,282700.0
2007-02-13 14:00:00,38.62,38.64,38.51,38.52,245200.0,38.62,38.64,38.51,38.52,245200.0
2007-02-13 14:30:00,38.52,38.52,38.35,38.42,261800.0,38.52,38.52,38.35,38.42,261800.0
2007-02-13 15:00:00,38.42,38.44,38.3,38.37,335600.0,38.42,38.44,38.3,38.37,335600.0
2007-02-13 15:30:00,38.37,38.48,38.37,38.44,507300.0,38.37,38.48,38.37,38.44,507300.0
2007-02-14 09:30:00,38.44,38.65,38.43,38.55,353100.0,38.44,38.65,38.43,38.55,353100.0
2007-02-14 10:00:00,38.55,38.7,38.52,38.7,616800.0,38.55,38.7,38.52,38.7,616800.0
2007-02-14 10:30:00,38.7,38.7,38.42,38.45,508900.0,38.7,38.7,38.42,38.45,508900.0
2007-02-14 11:00:00,38.45,38.62,38.43,38.49,1785800.0,38.45,38.62,38.43,38.49,1785800.0
2007-02-14 11:30:00,38.49,38.51,38.45,38.49,495200.0,38.49,38.51,38.45,38.49,495200.0
2007-02-14 12:00:00,38.5,38.7,38.5,38.68,462500.0,38.5,38.7,38.5,38.68,462500.0
2007-02-14 12:30:00,38.68,38.69,38.58,38.6,368900.0,38.68,38.69,38.58,38.6,368900.0
2007-02-14 13:00:00,38.6,38.62,38.49,38.55,557900.0,38.6,38.62,38.49,38.55,557900.0
2007-02-14 13:30:00,38.54,38.67,38.46,38.59,813700.0,38.54,38.67,38.46,38.59,813700.0
2007-02-14 14:00:00,38.59,38.69,38.55,38.66,854900.0,38.59,38.69,38.55,38.66,854900.0
2007-02-14 14:30:00,38.66,38.69,38.54,38.6,614500.0,38.66,38.69,38.54,38.6,614500.0
2007-02-14 15:00:00,38.6,38.62,38.56,38.6,419700.0,38.6,38.62,38.56,38.6,419700.0
2007-02-14 15:30:00,38.61,38.67,38.57,38.6,1183900.0,38.61,38.67,38.57,38.6,1183900.0
2007-02-15 09:30:00,38.72,38.8,38.63,38.7,813400.0,38.72,38.8,38.63,38.7,813400.0
2007-02-15 10:00:00,38.7,38.76,38.58,38.61,633800.0,38.7,38.76,38.58,38.61,633800.0
2007-02-15 10:30:00,38.62,38.7,38.34,38.4,361600.0,38.62,38.7,38.34,38.4,361600.0
2007-02-15 11:00:00,38.4,38.68,38.35,38.65,242300.0,38.4,38.68,38.35,38.65,242300.0
2007-02-15 11:30:00,38.64,38.64,38.38,38.56,213000.0,38.64,38.64,38.38,38.56,213000.0
2007-02-15 12:00:00,38.56,38.77,38.5,38.74,507400.0,38.56,38.77,38.5,38.74,507400.0
2007-02-15 12:30:00,38.74,39.01,38.71,38.92,434900.0,38.74,39.01,38.71,38.92,434900.0
2007-02-15 13:00:00,38.92,39.01,38.86,38.99,236600.0,38.92,39.01,38.86,38.99,236600.0
2007-02-15 13:30:00,38.98,39.0,38.78,38.81,164800.0,38.98,39.0,38.78,38.81,164800.0
2007-02-15 14:00:00,38.81,39.06,38.8,39.03,274900.0,38.81,39.06,38.8,39.03,274900.0
2007-02-15 14:30:00,39.03,39.11,38.95,39.1,439900.0,39.03,39.11,38.95,39.1,439900.0
2007-02-15 15:00:00,39.1,39.2,39.06,39.18,482700.0,39.1,39.2,39.06,39.18,482700.0
2007-02-15 15:30:00,39.18,39.29,39.09,39.29,760500.0,39.18,39.29,39.09,39.29,760500.0
2007-02-16 09:30:00,39.48,40.0,39.22,39.97,2343600.0,39.48,40.0,39.22,39.97,2343600.0
2007-02-16 10:00:00,39.97,40.25,39.84,40.14,982300.0,39.97,40.25,39.84,40.14,982300.0
2007-02-16 10:30:00,40.14,40.16,40.0,40.01,583000.0,40.14,40.16,40.0,40.01,583000.0
2007-02-16 11:00:00,40.01,40.24,39.95,40.21,523600.0,40.01,40.24,39.95,40.21,523600.0
2007-02-16 11:30:00,40.22,40.26,40.13,40.16,451500.0,40.22,40.26,40.13,40.16,451500.0
2007-02-16 12:00:00,40.16,40.17,40.06,40.08,507900.0,40.16,40.17,40.06,40.08,507900.0
2007-02-16 12:30:00,40.09,40.12,40.02,40.07,400100.0,40.09,40.12,40.02,40.07,400100.0
2007-02-16 13:00:00,40.08,40.13,40.04,40.09,563700.0,40.08,40.13,40.04,40.09,563700.0
2007-02-16 13:30:00,40.09,40.2,40.08,40.09,362900.0,40.09,40.2,40.08,40.09,362900.0
2007-02-16 14:00:00,40.09,40.25,40.06,40.2,446200.0,40.09,40.25,40.06,40.2,446200.0
2007-02-16 14:30:00,40.19,40.31,40.14,40.24,469000.0,40.19,40.31,40.14,40.24,469000.0
2007-02-16 15:00:00,40.25,40.43,40.24,40.29,886500.0,40.25,40.43,40.24,40.29,886500.0
2007-02-16 15:30:00,40.29,40.36,40.22,40.28,856600.0,40.29,40.36,40.22,40.28,856600.0
2007-02-20 09:30:00,40.09,40.2,39.67,40.01,559000.0,40.09,40.2,39.67,40.01,559000.0
2007-02-20 10:00:00,40.0,40.01,39.5,39.88,409600.0,40.0,40.01,39.5,39.88,409600.0
2007-02-20 10:30:00,39.9,40.05,39.77,40.0,261400.0,39.9,40.05,39.77,40.0,261400.0
2007-02-20 11:00:00,39.98,40.32,39.92,40.31,266300.0,39.98,40.32,39.92,40.31,266300.0
2007-02-20 11:30:00,40.33,40.47,40.26,40.47,272400.0,40.33,40.47,40.26,40.47,272400.0
2007-02-20 12:00:00,40.46,40.5,40.38,40.44,313600.0,40.46,40.5,40.38,40.44,313600.0
2007-02-20 12:30:00,40.44,40.46,40.18,40.2,210300.0,40.44,40.46,40.18,40.2,210300.0
2007-02-20 13:00:00,40.2,40.41,40.19,40.38,322900.0,40.2,40.41,40.19,40.38,322900.0
2007-02-20 13:30:00,40.38,40.58,40.38,40.54,352700.0,40.38,40.58,40.38,40.54,352700.0
2007-02-20 14:00:00,40.54,40.68,40.5,40.65,340400.0,40.54,40.68,40.5,40.65,340400.0
2007-02-20 14:30:00,40.64,40.69,40.6,40.66,348800.0,40.64,40.69,40.6,40.66,348800.0
2007-02-20 15:00:00,40.66,40.71,40.62,40.69,334000.0,40.66,40.71,40.62,40.69,334000.0
2007-02-20 15:30:00,40.69,40.76,40.65,40.74,819600.0,40.69,40.76,40.65,40.74,819600.0
2007-02-21 09:30:00,40.52,40.98,40.51,40.89,633300.0,40.52,40.98,40.51,40.89,633300.0
2007-02-21 10:00:00,40.89,40.99,40.86,40.97,414500.0,40.89,40.99,40.86,40.97,414500.0
2007-02-21 10:30:00,40.97,40.99,40.73,40.96,451700.0,40.97,40.99,40.73,40.96,451700.0
2007-02-21 11:00:00,40.97,40.99,40.89,40.9,418300.0,40.97,40.99,40.89,40.9,418300.0
2007-02-21 11:30:00,40.9,40.98,40.78,40.86,279100.0,40.9,40.98,40.78,40.86,279100.0
2007-02-21 12:00:00,40.86,40.98,40.81,40.95,361200.0,40.86,40.98,40.81,40.95,361200.0
2007-02-21 12:30:00,40.96,40.99,40.88,40.95,292400.0,40.96,40.99,40.88,40.95,292400.0
2007-02-21 13:00:00,40.95,41.02,40.93,40.94,338400.0,40.95,41.02,40.93,40.94,338400.0
2007-02-21 13:30:00,40.95,40.98,40.78,40.86,372900.0,40.95,40.98,40.78,40.86,372900.0
2007-02-21 14:00:00,40.86,41.02,40.75,41.0,367800.0,40.86,41.02,40.75,41.0,367800.0
2007-02-21 14:30:00,41.0,41.04,40.95,41.0,350200.0,41.0,41.04,40.95,41.0,350200.0
2007-02-21 15:00:00,41.0,41.0,40.9,40.92,289800.0,41.0,41.0,40.9,40.92,289800.0
2007-02-21 15:30:00,40.92,41.0,40.88,40.94,372400.0,40.92,41.0,40.88,40.94,372400.0
2007-02-22 09:30:00,40.97,41.1,40.73,40.87,443900.0,40.97,41.1,40.73,40.87,443900.0
2007-02-22 10:00:00,40.88,40.88,40.4,40.46,371700.0,40.88,40.88,40.4,40.46,371700.0
2007-02-22 10:30:00,40.45,40.59,40.33,40.59,290300.0,40.45,40.59,40.33,40.59,290300.0
2007-02-22 11:00:00,40.58,40.65,40.36,40.48,382700.0,40.58,40.65,40.36,40.48,382700.0
2007-02-22 11:30:00,40.47,40.5,40.23,40.4,393100.0,40.47,40.5,40.23,40.4,393100.0
2007-02-22 12:00:00,40.4,40.46,40.37,40.42,151200.0,40.4,40.46,40.37,40.42,151200.0
2007-02-22 12:30:00,40.43,40.58,40.43,40.54,189500.0,40.43,40.58,40.43,40.54,189500.0
2007-02-22 13:00:00,40.54,40.62,40.5,40.56,173900.0,40.54,40.62,40.5,40.56,173900.0
2007-02-22 13:30:00,40.57,40.58,40.42,40.45,172200.0,40.57,40.58,40.42,40.45,172200.0
2007-02-22 14:00:00,40.46,40.5,40.42,40.49,181700.0,40.46,40.5,40.42,40.49,181700.0
2007-02-22 14:30:00,40.5,40.5,40.33,40.45,185700.0,40.5,40.5,40.33,40.45,185700.0
2007-02-22 15:00:00,40.46,40.72,40.45,40.69,456900.0,40.46,40.72,40.45,40.69,456900.0
2007-02-22 15:30:00,40.69,40.87,40.69,40.8,613400.0,40.69,40.87,40.69,40.8,613400.0
2007-02-23 09:30:00,40.79,40.96,40.28,40.4,393700.0,40.79,40.96,40.28,40.4,393700.0
2007-02-23 10:00:00,40.4,40.7,40.39,40.41,330300.0,40.4,40.7,40.39,40.41,330300.0
2007-02-23 10:30:00,40.4,40.41,40.31,40.33,344900.0,40.4,40.41,40.31,40.33,344900.0
2007-02-23 11:00:00,40.33,40.56,40.28,40.49,296000.0,40.33,40.56,40.28,40.49,296000.0
2007-02-23 11:30:00,40.5,40.76,40.45,40.68,244700.0,40.5,40.76,40.45,40.68,244700.0
2007-02-23 12:00:00,40.68,40.68,40.38,40.4,130000.0,40.68,40.68,40.38,40.4,130000.0
2007-02-23 12:30:00,40.4,40.43,40.24,40.43,137500.0,40.4,40.43,40.24,40.43,137500.0
2007-02-23 13:00:00,40.42,40.43,40.28,40.35,173400.0,40.42,40.43,40.28,40.35,173400.0
2007-02-23 13:30:00,40.36,40.6,40.35,40.53,251700.0,40.36,40.6,40.35,40.53,251700.0
2007-02-23 14:00:00,40.53,40.67,40.52,40.63,167500.0,40.53,40.67,40.52,40.63,167500.0
2007-02-23 14:30:00,40.64,40.69,40.57,40.65,162200.0,40.64,40.69,40.57,40.65,162200.0
2007-02-23 15:00:00,40.63,40.75,40.61,40.7,159400.0,40.63,40.75,40.61,40.7,159400.0
2007-02-23 15:30:00,40.7,40.75,40.6,40.6,329800.0,40.7,40.75,40.6,40.6,329800.0
2007-02-26 09:30:00,40.65,40.99,40.39,40.44,469700.0,40.65,40.99,40.39,40.44,469700.0
2007-02-26 10:00:00,40.43,40.54,40.26,40.28,221400.0,40.43,40.54,40.26,40.28,221400.0
2007-02-26 10:30:00,40.28,40.45,40.16,40.38,248100.0,40.28,40.45,40.16,40.38,248100.0
2007-02-26 11:00:00,40.38,40.59,40.34,40.56,149000.0,40.38,40.59,40.34,40.56,149000.0
2007-02-26 11:30:00,40.55,40.7,40.42,40.68,148100.0,40.55,40.7,40.42,40.68,148100.0
2007-02-26 12:00:00,40.67,40.69,40.44,40.46,191600.0,40.67,40.69,40.44,40.46,191600.0
2007-02-26 12:30:00,40.47,40.47,40.13,40.16,300400.0,40.47,40.47,40.13,40.16,300400.0
2007-02-26 13:00:00,40.15,40.35,40.14,40.35,111100.0,40.15,40.35,40.14,40.35,111100.0
2007-02-26 13:30:00,40.34,40.6,40.34,40.55,268700.0,40.34,40.6,40.34,40.55,268700.0
2007-02-26 14:00:00,40.55,40.62,40.47,40.58,237200.0,40.55,40.62,40.47,40.58,237200.0
2007-02-26 14:30:00,40.58,40.65,40.57,40.63,181700.0,40.58,40.65,40.57,40.63,181700.0
2007-02-26 15:00:00,40.62,40.68,40.59,40.66,339900.0,40.62,40.68,40.59,40.66,339900.0
2007-02-26 15:30:00,40.65,40.78,40.64,40.75,535300.0,40.65,40.78,40.64,40.75,535300.0
2007-02-27 09:30:00,40.29,40.44,39.91,40.23,1091200.0,40.29,40.44,39.91,40.23,1091200.0
2007-02-27 10:00:00,40.24,40.35,40.16,40.24,474600.0,40.24,40.35,40.16,40.24,474600.0
2007-02-27 10:30:00,40.24,40.31,40.16,40.18,325300.0,40.24,40.31,40.16,40.18,325300.0
2007-02-27 11:00:00,40.18,40.25,39.89,40.0,524400.0,40.18,40.25,39.89,40.0,524400.0
2007-02-27 11:30:00,40.0,40.17,39.87,39.87,383600.0,40.0,40.17,39.87,39.87,383600.0
2007-02-27 12:00:00,39.88,39.88,39.47,39.54,454400.0,39.88,39.88,39.47,39.54,454400.0
2007-02-27 12:30:00,39.53,39.54,39.27,39.33,730200.0,39.53,39.54,39.27,39.33,730200.0
2007-02-27 13:00:00,39.32,39.49,39.28,39.45,374900.0,39.32,39.49,39.28,39.45,374900.0
2007-02-27 13:30:00,39.45,39.61,39.41,39.49,291000.0,39.45,39.61,39.41,39.49,291000.0
2007-02-27 14:00:00,39.49,39.53,39.18,39.2,558200.0,39.49,39.53,39.18,39.2,558200.0
2007-02-27 14:30:00,39.2,39.41,38.81,38.99,530900.0,39.2,39.41,38.81,38.99,530900.0
2007-02-27 15:00:00,38.96,39.4,38.64,39.15,811200.0,38.96,39.4,38.64,39.15,811200.0
2007-02-27 15:30:00,39.11,39.33,38.92,38.93,739700.0,39.11,39.33,38.92,38.93,739700.0
2007-02-28 09:30:00,38.91,39.12,38.21,39.12,853700.0,38.91,39.12,38.21,39.12,853700.0
2007-02-28 10:00:00,39.1,39.44,38.72,39.27,663400.0,39.1,39.44,38.72,39.27,663400.0
2007-02-28 10:30:00,39.25,39.56,38.72,39.13,392200.0,39.25,39.56,38.72,39.13,392200.0
2007-02-28 11:00:00,39.13,39.45,39.1,39.22,300200.0,39.13,39.45,39.1,39.22,300200.0
2007-02-28 11:30:00,39.21,39.28,38.72,39.28,385500.0,39.21,39.28,38.72,39.28,385500.0
2007-02-28 12:00:00,39.28,39.49,38.72,39.24,295200.0,39.28,39.49,38.72,39.24,295200.0
2007-02-28 12:30:00,39.24,39.56,38.72,39.44,266900.0,39.24,39.56,38.72,39.44,266900.0
2007-02-28 13:00:00,39.44,39.45,39.18,39.4,193500.0,39.44,39.45,39.18,39.4,193500.0
2007-02-28 13:30:00,39.4,39.57,39.34,39.44,308000.0,39.4,39.57,39.34,39.44,308000.0
2007-02-28 14:00:00,39.45,39.51,38.72,39.26,297400.0,39.45,39.51,38.72,39.26,297400.0
2007-02-28 14:30:00,39.26,39.54,39.21,39.4,320800.0,39.26,39.54,39.21,39.4,320800.0
2007-02-28 15:00:00,39.41,39.62,39.37,39.56,745600.0,39.41,39.62,39.37,39.56,745600.0
2007-02-28 15:30:00,39.56,39.56,39.23,39.23,711200.0,39.56,39.56,39.23,39.23,711200.0
2007-03-01 09:30:00,38.5,38.96,38.3,38.9,748300.0,38.5,38.96,38.3,38.9,748300.0
2007-03-01 10:00:00,38.9,39.48,38.8,39.23,600100.0,38.9,39.48,38.8,39.23,600100.0
2007-03-01 10:30:00,39.26,39.37,39.0,39.15,366200.0,39.26,39.37,39.0,39.15,366200.0
2007-03-01 11:00:00,39.15,39.46,39.01,39.46,396100.0,39.15,39.46,39.01,39.46,396100.0
2007-03-01 11:30:00,39.43,39.6,39.2,39.25,333800.0,39.43,39.6,39.2,39.25,333800.0
2007-03-01 12:00:00,39.25,39.37,39.08,39.17,270600.0,39.25,39.37,39.08,39.17,270600.0
2007-03-01 12:30:00,39.17,39.34,39.13,39.33,164600.0,39.17,39.34,39.13,39.33,164600.0
2007-03-01 13:00:00,39.32,39.37,39.13,39.2,119300.0,39.32,39.37,39.13,39.2,119300.0
2007-03-01 13:30:00,39.2,39.4,39.08,39.36,227900.0,39.2,39.4,39.08,39.36,227900.0
2007-03-01 14:00:00,39.4,39.64,39.37,39.37,331400.0,39.4,39.64,39.37,39.37,331400.0
2007-03-01 14:30:00,39.37,39.58,39.33,39.36,316100.0,39.37,39.58,39.33,39.36,316100.0
2007-03-01 15:00:00,39.36,39.4,39.08,39.15,499300.0,39.36,39.4,39.08,39.15,499300.0
2007-03-01 15:30:00,39.15,39.35,39.04,39.24,763300.0,39.15,39.35,39.04,39.24,763300.0
2007-03-02 09:30:00,38.82,39.25,38.65,38.95,587900.0,38.82,39.25,38.65,38.95,587900.0
2007-03-02 10:00:00,38.94,39.2,38.85,38.99,506300.0,38.94,39.2,38.85,38.99,506300.0
2007-03-02 10:30:00,39.01,39.83,38.98,39.57,655000.0,39.01,39.83,38.98,39.57,655000.0
2007-03-02 11:00:00,39.58,39.61,39.29,39.48,365800.0,39.58,39.61,39.29,39.48,365800.0
2007-03-02 11:30:00,39.46,39.48,39.33,39.45,207000.0,39.46,39.48,39.33,39.45,207000.0
2007-03-02 12:00:00,39.45,39.57,39.05,39.06,390000.0,39.45,39.57,39.05,39.06,390000.0
2007-03-02 12:30:00,39.05,39.26,38.89,39.21,522800.0,39.05,39.26,38.89,39.21,522800.0
2007-03-02 13:00:00,39.21,39.25,38.9,38.99,304400.0,39.21,39.25,38.9,38.99,304400.0
2007-03-02 13:30:00,38.99,39.03,38.75,38.82,848800.0,38.99,39.03,38.75,38.82,848800.0
2007-03-02 14:00:00,38.82,38.97,38.77,38.95,316100.0,38.82,38.97,38.77,38.95,316100.0
2007-03-02 14:30:00,38.95,39.23,38.9,39.03,338400.0,38.95,39.23,38.9,39.03,338400.0
2007-03-02 15:00:00,39.04,39.15,38.92,38.98,326500.0,39.04,39.15,38.92,38.98,326500.0
2007-03-02 15:30:00,38.98,39.0,38.67,38.67,623200.0,38.98,39.0,38.67,38.67,623200.0
2007-03-05 09:30:00,38.4,38.88,38.3,38.88,560300.0,38.4,38.88,38.3,38.88,560300.0
2007-03-05 10:00:00,38.88,39.4,38.8,39.1,584000.0,38.88,39.4,38.8,39.1,584000.0
2007-03-05 10:30:00,39.11,39.19,38.85,39.15,256700.0,39.11,39.19,38.85,39.15,256700.0
2007-03-05 11:00:00,39.15,39.39,39.06,39.16,261900.0,39.15,39.39,39.06,39.16,261900.0
2007-03-05 11:30:00,39.16,39.16,38.75,38.75,299500.0,39.16,39.16,38.75,38.75,299500.0
2007-03-05 12:00:00,38.76,39.0,38.63,38.89,214700.0,38.76,39.0,38.63,38.89,214700.0
2007-03-05 12:30:00,38.89,39.02,38.71,38.89,408300.0,38.89,39.02,38.71,38.89,408300.0
2007-03-05 13:00:00,38.89,38.96,38.87,38.95,246100.0,38.89,38.96,38.87,38.95,246100.0
2007-03-05 13:30:00,38.94,39.01,38.8,39.01,339400.0,38.94,39.01,38.8,39.01,339400.0
2007-03-05 14:00:00,39.01,39.04,38.74,38.77,314400.0,39.01,39.04,38.74,38.77,314400.0
2007-03-05 14:30:00,38.77,38.85,38.71,38.79,193600.0,38.77,38.85,38.71,38.79,193600.0
2007-03-05 15:00:00,38.8,38.82,38.5,38.75,367200.0,38.8,38.82,38.5,38.75,367200.0
2007-03-05 15:30:00,38.76,38.78,38.5,38.51,553100.0,38.76,38.78,38.5,38.51,553100.0
2007-03-06 09:30:00,39.05,39.4,38.9,39.0,1057500.0,39.05,39.4,38.9,39.0,1057500.0
2007-03-06 10:00:00,38.98,38.98,38.77,38.86,508700.0,38.98,38.98,38.77,38.86,508700.0
2007-03-06 10:30:00,38.86,38.99,38.58,38.69,500200.0,38.86,38.99,38.58,38.69,500200.0
2007-03-06 11:00:00,38.68,38.75,38.6,38.72,364200.0,38.68,38.75,38.6,38.72,364200.0
2007-03-06 11:30:00,38.72,39.07,38.67,39.04,688200.0,38.72,39.07,38.67,39.04,688200.0
2007-03-06 12:00:00,39.05,39.2,38.73,38.9,399900.0,39.05,39.2,38.73,38.9,399900.0
2007-03-06 12:30:00,38.91,39.0,38.83,38.84,211400.0,38.91,39.0,38.83,38.84,211400.0
2007-03-06 13:00:00,38.85,38.88,38.77,38.84,202400.0,38.85,38.88,38.77,38.84,202400.0
2007-03-06 13:30:00,38.83,38.98,38.79,38.96,315100.0,38.83,38.98,38.79,38.96,315100.0
2007-03-06 14:00:00,38.96,39.03,38.89,39.02,252500.0,38.96,39.03,38.89,39.02,252500.0
2007-03-06 14:30:00,39.02,39.09,38.98,39.05,243800.0,39.02,39.09,38.98,39.05,243800.0
2007-03-06 15:00:00,39.04,39.25,39.03,39.06,319200.0,39.04,39.25,39.03,39.06,319200.0
2007-03-06 15:30:00,39.06,39.1,38.92,39.01,698600.0,39.06,39.1,38.92,39.01,698600.0
2007-03-07 09:30:00,38.74,39.17,38.6,38.92,670000.0,38.74,39.17,38.6,38.92,670000.0
2007-03-07 10:00:00,38.92,39.27,38.85,39.21,490800.0,38.92,39.27,38.85,39.21,490800.0
2007-03-07 10:30:00,39.21,39.26,39.0,39.01,272200.0,39.21,39.26,39.0,39.01,272200.0
2007-03-07 11:00:00,39.01,39.16,38.95,39.1,265600.0,39.01,39.16,38.95,39.1,265600.0
2007-03-07 11:30:00,39.11,39.14,39.0,39.12,189100.0,39.11,39.14,39.0,39.12,189100.0
2007-03-07 12:00:00,39.11,39.15,39.01,39.08,101400.0,39.11,39.15,39.01,39.08,101400.0
2007-03-07 12:30:00,39.08,39.23,38.95,39.15,262100.0,39.08,39.23,38.95,39.15,262100.0
2007-03-07 13:00:00,39.15,39.2,39.1,39.14,147100.0,39.15,39.2,39.1,39.14,147100.0
2007-03-07 13:30:00,39.16,39.2,38.97,38.99,344800.0,39.16,39.2,38.97,38.99,344800.0
2007-03-07 14:00:00,38.98,39.0,38.87,38.89,173300.0,38.98,39.0,38.87,38.89,173300.0
2007-03-07 14:30:00,38.89,38.92,38.76,38.79,177000.0,38.89,38.92,38.76,38.79,177000.0
2007-03-07 15:00:00,38.79,38.82,38.67,38.67,249900.0,38.79,38.82,38.67,38.67,249900.0
2007-03-07 15:30:00,38.67,38.79,38.58,38.74,631000.0,38.67,38.79,38.58,38.74,631000.0
2007-03-08 09:30:00,39.2,39.24,38.96,39.04,819600.0,39.2,39.24,38.96,39.04,819600.0
2007-03-08 10:00:00,39.03,39.24,39.02,39.11,574000.0,39.03,39.24,39.02,39.11,574000.0
2007-03-08 10:30:00,39.11,39.23,39.08,39.12,373600.0,39.11,39.23,39.08,39.12,373600.0
2007-03-08 11:00:00,39.12,39.2,39.1,39.18,315800.0,39.12,39.2,39.1,39.18,315800.0
2007-03-08 11:30:00,39.19,39.19,39.07,39.14,293900.0,39.19,39.19,39.07,39.14,293900.0
2007-03-08 12:00:00,39.14,39.18,39.11,39.18,153100.0,39.14,39.18,39.11,39.18,153100.0
2007-03-08 12:30:00,39.18,39.22,39.09,39.18,192300.0,39.18,39.22,39.09,39.18,192300.0
2007-03-08 13:00:00,39.18,39.3,39.18,39.28,179000.0,39.18,39.3,39.18,39.28,179000.0
2007-03-08 13:30:00,39.28,39.35,39.27,39.28,182500.0,39.28,39.35,39.27,39.28,182500.0
2007-03-08 14:00:00,39.26,39.27,39.08,39.21,201100.0,39.26,39.27,39.08,39.21,201100.0
2007-03-08 14:30:00,39.21,39.23,39.01,39.11,352900.0,39.21,39.23,39.01,39.11,352900.0
2007-03-08 15:00:00,39.11,39.22,39.11,39.2,283600.0,39.11,39.22,39.11,39.2,283600.0
2007-03-08 15:30:00,39.19,39.2,38.99,39.07,389000.0,39.19,39.2,38.99,39.07,389000.0
2007-03-09 09:30:00,39.47,39.48,39.2,39.21,540800.0,39.47,39.48,39.2,39.21,540800.0
2007-03-09 10:00:00,39.22,39.28,39.0,39.18,377200.0,39.22,39.28,39.0,39.18,377200.0
2007-03-09 10:30:00,39.18,39.3,39.14,39.23,230500.0,39.18,39.3,39.14,39.23,230500.0
2007-03-09 11:00:00,39.23,39.3,39.11,39.17,105300.0,39.23,39.3,39.11,39.17,105300.0
2007-03-09 11:30:00,39.16,39.26,39.07,39.12,151200.0,39.16,39.26,39.07,39.12,151200.0
2007-03-09 12:00:00,39.13,39.28,39.12,39.27,113400.0,39.13,39.28,39.12,39.27,113400.0
2007-03-09 12:30:00,39.27,39.29,39.1,39.15,129800.0,39.27,39.29,39.1,39.15,129800.0
2007-03-09 13:00:00,39.15,39.21,39.11,39.21,103800.0,39.15,39.21,39.11,39.21,103800.0
2007-03-09 13:30:00,39.21,39.24,39.0,39.0,157700.0,39.21,39.24,39.0,39.0,157700.0
2007-03-09 14:00:00,39.01,39.03,38.9,38.99,415600.0,39.01,39.03,38.9,38.99,415600.0
2007-03-09 14:30:00,38.99,39.16,38.97,39.16,167600.0,38.99,39.16,38.97,39.16,167600.0
2007-03-09 15:00:00,39.16,39.22,39.11,39.2,211400.0,39.16,39.22,39.11,39.2,211400.0
2007-03-09 15:30:00,39.21,39.29,39.13,39.17,325200.0,39.21,39.29,39.13,39.17,325200.0
2007-03-12 09:30:00,39.01,39.49,39.0,39.29,447900.0,39.01,39.49,39.0,39.29,447900.0
2007-03-12 10:00:00,39.27,39.6,39.24,39.52,314600.0,39.27,39.6,39.24,39.52,314600.0
2007-03-12 10:30:00,39.52,39.53,39.35,39.44,265400.0,39.52,39.53,39.35,39.44,265400.0
2007-03-12 11:00:00,39.44,39.48,39.36,39.39,200500.0,39.44,39.48,39.36,39.39,200500.0
2007-03-12 11:30:00,39.39,39.5,39.35,39.49,138000.0,39.39,39.5,39.35,39.49,138000.0
2007-03-12 12:00:00,39.49,39.59,39.47,39.48,169000.0,39.49,39.59,39.47,39.48,169000.0
2007-03-12 12:30:00,39.48,39.53,39.4,39.49,115800.0,39.48,39.53,39.4,39.49,115800.0
2007-03-12 13:00:00,39.5,39.52,39.4,39.44,123400.0,39.5,39.52,39.4,39.44,123400.0
2007-03-12 13:30:00,39.46,39.57,39.43,39.49,145900.0,39.46,39.57,39.43,39.49,145900.0
2007-03-12 14:00:00,39.49,39.58,39.41,39.58,186600.0,39.49,39.58,39.41,39.58,186600.0
2007-03-12 14:30:00,39.58,39.7,39.53,39.56,269900.0,39.58,39.7,39.53,39.56,269900.0
2007-03-12 15:00:00,39.56,39.7,39.54,39.61,227700.0,39.56,39.7,39.54,39.61,227700.0
2007-03-12 15:30:00,39.61,39.64,39.49,39.63,461400.0,39.61,39.64,39.49,39.63,461400.0
2007-03-13 09:30:00,39.33,39.6,39.1,39.51,337300.0,39.33,39.6,39.1,39.51,337300.0
2007-03-13 10:00:00,39.53,39.58,39.29,39.35,138700.0,39.53,39.58,39.29,39.35,138700.0
2007-03-13 10:30:00,39.35,39.5,39.22,39.42,186300.0,39.35,39.5,39.22,39.42,186300.0
2007-03-13 11:00:00,39.42,39.49,39.28,39.29,194800.0,39.42,39.49,39.28,39.29,194800.0
2007-03-13 11:30:00,39.3,39.36,39.13,39.17,253100.0,39.3,39.36,39.13,39.17,253100.0
2007-03-13 12:00:00,39.16,39.17,38.86,38.86,813500.0,39.16,39.17,38.86,38.86,813500.0
2007-03-13 12:30:00,38.85,39.13,38.68,39.02,444700.0,38.85,39.13,38.68,39.02,444700.0
2007-03-13 13:00:00,39.02,39.16,39.0,39.01,299400.0,39.02,39.16,39.0,39.01,299400.0
2007-03-13 13:30:00,39.02,39.12,38.88,39.05,482400.0,39.02,39.12,38.88,39.05,482400.0
2007-03-13 14:00:00,39.06,39.09,38.76,38.85,479100.0,39.06,39.09,38.76,38.85,479100.0
2007-03-13 14:30:00,38.85,39.12,38.85,38.96,435000.0,38.85,39.12,38.85,38.96,435000.0
2007-03-13 15:00:00,38.95,39.09,38.85,39.03,496200.0,38.95,39.09,38.85,39.03,496200.0
2007-03-13 15:30:00,39.04,39.05,38.65,38.65,698200.0,39.04,39.05,38.65,38.65,698200.0
2007-03-14 09:30:00,38.57,38.9,38.4,38.76,514200.0,38.57,38.9,38.4,38.76,514200.0
2007-03-14 10:00:00,38.74,38.87,38.46,38.52,302000.0,38.74,38.87,38.46,38.52,302000.0
2007-03-14 10:30:00,38.53,38.95,38.51,38.81,465700.0,38.53,38.95,38.51,38.81,465700.0
2007-03-14 11:00:00,38.81,38.85,38.66,38.81,176300.0,38.81,38.85,38.66,38.81,176300.0
2007-03-14 11:30:00,38.81,38.88,38.66,38.81,221300.0,38.81,38.88,38.66,38.81,221300.0
2007-03-14 12:00:00,38.79,38.82,38.4,38.53,345700.0,38.79,38.82,38.4,38.53,345700.0
2007-03-14 12:30:00,38.55,38.75,38.42,38.52,250800.0,38.55,38.75,38.42,38.52,250800.0
2007-03-14 13:00:00,38.52,39.06,38.5,38.87,245000.0,38.52,39.06,38.5,38.87,245000.0
2007-03-14 13:30:00,38.89,38.99,38.67,38.74,164800.0,38.89,38.99,38.67,38.74,164800.0
2007-03-14 14:00:00,38.76,38.99,38.67,38.99,189100.0,38.76,38.99,38.67,38.99,189100.0
2007-03-14 14:30:00,39.0,39.31,38.72,39.0,349700.0,39.0,39.31,38.72,39.0,349700.0
2007-03-14 15:00:00,39.01,39.25,38.76,39.17,218900.0,39.01,39.25,38.76,39.17,218900.0
2007-03-14 15:30:00,39.16,39.3,38.97,39.3,591800.0,39.16,39.3,38.97,39.3,591800.0
2007-03-15 09:30:00,39.3,39.51,39.16,39.47,279300.0,39.3,39.51,39.16,39.47,279300.0
2007-03-15 10:00:00,39.47,39.52,39.16,39.52,248600.0,39.47,39.52,39.16,39.52,248600.0
2007-03-15 10:30:00,39.52,39.52,39.22,39.3,222800.0,39.52,39.52,39.22,39.3,222800.0
2007-03-15 11:00:00,39.3,39.51,39.11,39.15,264200.0,39.3,39.51,39.11,39.15,264200.0
2007-03-15 11:30:00,39.14,39.15,38.85,38.87,254200.0,39.14,39.15,38.85,38.87,254200.0
2007-03-15 12:00:00,38.88,39.07,38.83,38.91,304800.0,38.88,39.07,38.83,38.91,304800.0
2007-03-15 12:30:00,38.92,38.99,38.89,38.9,157100.0,38.92,38.99,38.89,38.9,157100.0
2007-03-15 13:00:00,38.9,39.0,38.83,38.85,256700.0,38.9,39.0,38.83,38.85,256700.0
2007-03-15 13:30:00,38.85,38.85,38.59,38.72,551700.0,38.85,38.85,38.59,38.72,551700.0
2007-03-15 14:00:00,38.71,38.78,38.57,38.67,361800.0,38.71,38.78,38.57,38.67,361800.0
2007-03-15 14:30:00,38.68,38.83,38.68,38.72,259300.0,38.68,38.83,38.68,38.72,259300.0
2007-03-15 15:00:00,38.72,38.77,38.58,38.68,467500.0,38.72,38.77,38.58,38.68,467500.0
2007-03-15 15:30:00,38.68,38.78,38.62,38.62,849700.0,38.68,38.78,38.62,38.62,849700.0
2007-03-16 09:30:00,38.28,39.0,38.2,38.94,3368100.0,38.28,39.0,38.2,38.94,3368100.0
2007-03-16 10:00:00,38.94,39.1,38.91,39.09,313900.0,38.94,39.1,38.91,39.09,313900.0
2007-03-16 10:30:00,39.08,39.13,38.2,38.91,195200.0,39.08,39.13,38.2,38.91,195200.0
2007-03-16 11:00:00,38.91,38.97,38.74,38.85,271500.0,38.91,38.97,38.74,38.85,271500.0
2007-03-16 11:30:00,38.86,39.0,38.76,38.97,216000.0,38.86,39.0,38.76,38.97,216000.0
2007-03-16 12:00:00,38.97,39.15,38.9,39.11,325700.0,38.97,39.15,38.9,39.11,325700.0
2007-03-16 12:30:00,39.11,39.29,39.03,39.25,204100.0,39.11,39.29,39.03,39.25,204100.0
2007-03-16 13:00:00,39.24,39.46,39.16,39.42,236900.0,39.24,39.46,39.16,39.42,236900.0
2007-03-16 13:30:00,39.42,39.53,38.62,39.5,373000.0,39.42,39.53,38.62,39.5,373000.0
2007-03-16 14:00:00,39.49,39.56,39.29,39.42,440500.0,39.49,39.56,39.29,39.42,440500.0
2007-03-16 14:30:00,39.42,39.43,38.62,39.37,202300.0,39.42,39.43,38.62,39.37,202300.0
2007-03-16 15:00:00,39.36,39.48,38.62,39.45,260000.0,39.36,39.48,38.62,39.45,260000.0
2007-03-16 15:30:00,39.45,39.45,39.08,39.15,856200.0,39.45,39.45,39.08,39.15,856200.0
2007-03-19 09:30:00,39.8,39.98,39.6,39.74,671000.0,39.8,39.98,39.6,39.74,671000.0
2007-03-19 10:00:00,39.74,39.9,39.63,39.84,373000.0,39.74,39.9,39.63,39.84,373000.0
2007-03-19 10:30:00,39.83,40.24,39.78,40.22,525900.0,39.83,40.24,39.78,40.22,525900.0
2007-03-19 11:00:00,40.21,40.43,40.21,40.32,375700.0,40.21,40.43,40.21,40.32,375700.0
2007-03-19 11:30:00,40.32,40.57,40.21,40.48,453100.0,40.32,40.57,40.21,40.48,453100.0
2007-03-19 12:00:00,40.47,40.47,40.19,40.19,219900.0,40.47,40.47,40.19,40.19,219900.0
2007-03-19 12:30:00,40.18,40.23,40.03,40.05,164500.0,40.18,40.23,40.03,40.05,164500.0
2007-03-19 13:00:00,40.05,40.23,40.0,40.16,194900.0,40.05,40.23,40.0,40.16,194900.0
2007-03-19 13:30:00,40.16,40.3,40.04,40.24,244500.0,40.16,40.3,40.04,40.24,244500.0
2007-03-19 14:00:00,40.23,40.25,40.08,40.09,168600.0,40.23,40.25,40.08,40.09,168600.0
2007-03-19 14:30:00,40.09,40.22,40.08,40.13,172000.0,40.09,40.22,40.08,40.13,172000.0
2007-03-19 15:00:00,40.14,40.19,40.04,40.1,335700.0,40.14,40.19,40.04,40.1,335700.0
2007-03-19 15:30:00,40.11,40.25,40.0,40.25,608000.0,40.11,40.25,40.0,40.25,608000.0
2007-03-20 09:30:00,40.4,40.4,40.02,40.2,604100.0,40.4,40.4,40.02,40.2,604100.0
2007-03-20 10:00:00,40.2,40.4,40.16,40.36,378300.0,40.2,40.4,40.16,40.36,378300.0
2007-03-20 10:30:00,40.36,40.4,40.19,40.23,393500.0,40.36,40.4,40.19,40.23,393500.0
2007-03-20 11:00:00,40.22,40.37,40.21,40.33,212200.0,40.22,40.37,40.21,40.33,212200.0
2007-03-20 11:30:00,40.33,40.34,40.16,40.18,252400.0,40.33,40.34,40.16,40.18,252400.0
2007-03-20 12:00:00,40.19,40.39,40.09,40.36,356300.0,40.19,40.39,40.09,40.36,356300.0
2007-03-20 12:30:00,40.36,40.4,40.18,40.28,337600.0,40.36,40.4,40.18,40.28,337600.0
2007-03-20 13:00:00,40.27,40.4,40.13,40.35,259200.0,40.27,40.4,40.13,40.35,259200.0
2007-03-20 13:30:00,40.31,40.34,40.19,40.28,273600.0,40.31,40.34,40.19,40.28,273600.0
2007-03-20 14:00:00,40.27,40.37,40.25,40.3,681200.0,40.27,40.37,40.25,40.3,681200.0
2007-03-20 14:30:00,40.31,40.65,40.3,40.65,728200.0,40.31,40.65,40.3,40.65,728200.0
2007-03-20 15:00:00,40.65,40.96,40.35,40.82,1042200.0,40.65,40.96,40.35,40.82,1042200.0
2007-03-20 15:30:00,40.83,41.12,40.72,40.78,1346700.0,40.83,41.12,40.72,40.78,1346700.0
2007-03-21 09:30:00,42.6,42.88,42.1,42.43,3685200.0,42.6,42.88,42.1,42.43,3685200.0
2007-03-21 10:00:00,42.42,42.65,42.03,42.3,1198500.0,42.42,42.65,42.03,42.3,1198500.0
2007-03-21 10:30:00,42.3,42.45,42.06,42.35,895200.0,42.3,42.45,42.06,42.35,895200.0
2007-03-21 11:00:00,42.35,42.59,42.2,42.51,820000.0,42.35,42.59,42.2,42.51,820000.0
2007-03-21 11:30:00,42.5,42.8,42.48,42.64,929300.0,42.5,42.8,42.48,42.64,929300.0
2007-03-21 12:00:00,42.64,42.7,42.49,42.6,508800.0,42.64,42.7,42.49,42.6,508800.0
2007-03-21 12:30:00,42.6,42.71,42.55,42.7,455000.0,42.6,42.71,42.55,42.7,455000.0
2007-03-21 13:00:00,42.7,43.0,42.45,42.99,891400.0,42.7,43.0,42.45,42.99,891400.0
2007-03-21 13:30:00,42.98,43.14,42.79,42.8,1015600.0,42.98,43.14,42.79,42.8,1015600.0
2007-03-21 14:00:00,42.8,43.26,42.76,43.05,2045500.0,42.8,43.26,42.76,43.05,2045500.0
2007-03-21 14:30:00,43.05,43.09,42.76,43.0,1326100.0,43.05,43.09,42.76,43.0,1326100.0
2007-03-21 15:00:00,42.99,43.06,42.85,42.95,1159000.0,42.99,43.06,42.85,42.95,1159000.0
2007-03-21 15:30:00,42.96,43.29,42.85,43.29,1909700.0,42.96,43.29,42.85,43.29,1909700.0
2007-03-22 09:30:00,42.88,43.0,42.62,42.69,1715500.0,42.88,43.0,42.62,42.69,1715500.0
2007-03-22 10:00:00,42.69,42.99,42.65,42.95,973600.0,42.69,42.99,42.65,42.95,973600.0
2007-03-22 10:30:00,42.95,43.1,42.76,42.97,1202300.0,42.95,43.1,42.76,42.97,1202300.0
2007-03-22 11:00:00,42.97,43.07,42.86,43.0,718000.0,42.97,43.07,42.86,43.0,718000.0
2007-03-22 11:30:00,43.0,43.03,42.87,43.02,510400.0,43.0,43.03,42.87,43.02,510400.0
2007-03-22 12:00:00,43.02,43.04,42.89,42.95,376400.0,43.02,43.04,42.89,42.95,376400.0
2007-03-22 12:30:00,42.95,43.03,42.86,42.86,575700.0,42.95,43.03,42.86,42.86,575700.0
2007-03-22 13:00:00,42.87,42.93,42.75,42.9,459400.0,42.87,42.93,42.75,42.9,459400.0
2007-03-22 13:30:00,42.9,42.96,42.87,42.94,485000.0,42.9,42.96,42.87,42.94,485000.0
2007-03-22 14:00:00,42.95,43.02,42.92,42.95,477600.0,42.95,43.02,42.92,42.95,477600.0
2007-03-22 14:30:00,42.96,43.03,42.93,42.98,557400.0,42.96,43.03,42.93,42.98,557400.0
2007-03-22 15:00:00,42.98,42.99,42.78,42.8,496500.0,42.98,42.99,42.78,42.8,496500.0
2007-03-22 15:30:00,42.8,42.95,42.76,42.86,803200.0,42.8,42.95,42.76,42.86,803200.0
2007-03-23 09:30:00,42.98,43.0,42.77,42.98,388800.0,42.98,43.0,42.77,42.98,388800.0
2007-03-23 10:00:00,42.98,43.06,42.65,42.71,652300.0,42.98,43.06,42.65,42.71,652300.0
2007-03-23 10:30:00,42.69,42.82,42.56,42.73,381200.0,42.69,42.82,42.56,42.73,381200.0
2007-03-23 11:00:00,42.73,42.94,42.71,42.91,395500.0,42.73,42.94,42.71,42.91,395500.0
2007-03-23 11:30:00,42.91,42.96,42.85,42.92,365800.0,42.91,42.96,42.85,42.92,365800.0
2007-03-23 12:00:00,42.92,43.09,42.91,43.01,541100.0,42.92,43.09,42.91,43.01,541100.0
2007-03-23 12:30:00,43.0,43.01,42.89,42.89,331900.0,43.0,43.01,42.89,42.89,331900.0
2007-03-23 13:00:00,42.89,42.95,42.86,42.89,387800.0,42.89,42.95,42.86,42.89,387800.0
2007-03-23 13:30:00,42.89,42.98,42.88,42.97,258800.0,42.89,42.98,42.88,42.97,258800.0
2007-03-23 14:00:00,42.97,43.0,42.87,42.91,374500.0,42.97,43.0,42.87,42.91,374500.0
2007-03-23 14:30:00,42.91,42.93,42.72,42.82,602600.0,42.91,42.93,42.72,42.82,602600.0
2007-03-23 15:00:00,42.81,42.91,42.72,42.91,413700.0,42.81,42.91,42.72,42.91,413700.0
2007-03-23 15:30:00,42.9,42.92,42.79,42.86,510900.0,42.9,42.92,42.79,42.86,510900.0
2007-03-26 09:30:00,42.77,43.0,42.66,42.82,758500.0,42.77,43.0,42.66,42.82,758500.0
2007-03-26 10:00:00,42.82,42.82,42.14,42.21,755000.0,42.82,42.82,42.14,42.21,755000.0
2007-03-26 10:30:00,42.21,42.53,42.16,42.47,326100.0,42.21,42.53,42.16,42.47,326100.0
2007-03-26 11:00:00,42.48,42.5,42.39,42.48,285100.0,42.48,42.5,42.39,42.48,285100.0
2007-03-26 11:30:00,42.49,42.66,42.45,42.61,394200.0,42.49,42.66,42.45,42.61,394200.0
2007-03-26 12:00:00,42.62,42.75,42.59,42.69,485300.0,42.62,42.75,42.59,42.69,485300.0
2007-03-26 12:30:00,42.7,42.85,42.7,42.74,319300.0,42.7,42.85,42.7,42.74,319300.0
2007-03-26 13:00:00,42.74,42.79,42.72,42.73,179800.0,42.74,42.79,42.72,42.73,179800.0
2007-03-26 13:30:00,42.73,42.79,42.62,42.62,250800.0,42.73,42.79,42.62,42.62,250800.0
2007-03-26 14:00:00,42.63,42.8,42.63,42.69,276100.0,42.63,42.8,42.63,42.69,276100.0
2007-03-26 14:30:00,42.69,42.79,42.62,42.79,225800.0,42.69,42.79,42.62,42.79,225800.0
2007-03-26 15:00:00,42.79,43.04,42.74,43.0,518800.0,42.79,43.04,42.74,43.0,518800.0
2007-03-26 15:30:00,42.99,43.31,42.97,43.18,1463800.0,42.99,43.31,42.97,43.18,1463800.0
2007-03-27 09:30:00,43.54,43.95,42.89,42.97,2079200.0,43.54,43.95,42.89,42.97,2079200.0
2007-03-27 10:00:00,42.97,43.61,42.69,43.07,916300.0,42.97,43.61,42.69,43.07,916300.0
2007-03-27 10:30:00,43.06,43.27,42.74,42.93,466200.0,43.06,43.27,42.74,42.93,466200.0
2007-03-27 11:00:00,42.93,43.01,42.82,42.85,466100.0,42.93,43.01,42.82,42.85,466100.0
2007-03-27 11:30:00,42.84,42.91,42.76,42.86,492300.0,42.84,42.91,42.76,42.86,492300.0
2007-03-27 12:00:00,42.86,43.01,42.86,42.95,318800.0,42.86,43.01,42.86,42.95,318800.0
2007-03-27 12:30:00,42.95,43.08,42.94,42.98,307700.0,42.95,43.08,42.94,42.98,307700.0
2007-03-27 13:00:00,42.97,43.08,42.93,42.96,163400.0,42.97,43.08,42.93,42.96,163400.0
2007-03-27 13:30:00,42.96,42.96,42.84,42.92,254900.0,42.96,42.96,42.84,42.92,254900.0
2007-03-27 14:00:00,42.91,42.93,42.8,42.82,436200.0,42.91,42.93,42.8,42.82,436200.0
2007-03-27 14:30:00,42.82,42.9,42.76,42.88,462400.0,42.82,42.9,42.76,42.88,462400.0
2007-03-27 15:00:00,42.9,42.95,42.8,42.93,298200.0,42.9,42.95,42.8,42.93,298200.0
2007-03-27 15:30:00,42.94,43.01,42.89,42.9,746000.0,42.94,43.01,42.89,42.9,746000.0
2007-03-28 09:30:00,42.6,42.79,42.43,42.46,1231800.0,42.6,42.79,42.43,42.46,1231800.0
2007-03-28 10:00:00,42.46,42.6,42.15,42.48,1352400.0,42.46,42.6,42.15,42.48,1352400.0
2007-03-28 10:30:00,42.49,42.49,41.83,41.96,1125400.0,42.49,42.49,41.83,41.96,1125400.0
2007-03-28 11:00:00,41.96,42.05,41.77,41.95,793800.0,41.96,42.05,41.77,41.95,793800.0
2007-03-28 11:30:00,41.95,42.19,41.95,42.16,403700.0,41.95,42.19,41.95,42.16,403700.0
2007-03-28 12:00:00,42.17,42.55,42.16,42.36,579100.0,42.17,42.55,42.16,42.36,579100.0
2007-03-28 12:30:00,42.36,42.42,42.1,42.2,480900.0,42.36,42.42,42.1,42.2,480900.0
2007-03-28 13:00:00,42.19,42.2,41.95,42.09,364200.0,42.19,42.2,41.95,42.09,364200.0
2007-03-28 13:30:00,42.09,42.2,41.95,41.96,415900.0,42.09,42.2,41.95,41.96,415900.0
2007-03-28 14:00:00,41.97,42.08,41.81,41.95,504100.0,41.97,42.08,41.81,41.95,504100.0
2007-03-28 14:30:00,41.95,42.0,41.72,41.83,764400.0,41.95,42.0,41.72,41.83,764400.0
2007-03-28 15:00:00,41.82,42.03,41.82,41.94,787700.0,41.82,42.03,41.82,41.94,787700.0
2007-03-28 15:30:00,41.94,41.95,41.55,41.58,1538700.0,41.94,41.95,41.55,41.58,1538700.0
2007-03-29 09:30:00,42.21,42.23,41.76,41.82,1033400.0,42.21,42.23,41.76,41.82,1033400.0
2007-03-29 10:00:00,41.83,41.89,41.65,41.75,678200.0,41.83,41.89,41.65,41.75,678200.0
2007-03-29 10:30:00,41.75,41.78,41.44,41.52,450200.0,41.75,41.78,41.44,41.52,450200.0
2007-03-29 11:00:00,41.53,41.62,41.34,41.45,431000.0,41.53,41.62,41.34,41.45,431000.0
2007-03-29 11:30:00,41.46,41.5,41.17,41.17,370300.0,41.46,41.5,41.17,41.17,370300.0
2007-03-29 12:00:00,41.17,41.44,41.16,41.26,302300.0,41.17,41.44,41.16,41.26,302300.0
2007-03-29 12:30:00,41.27,41.3,41.11,41.22,640700.0,41.27,41.3,41.11,41.22,640700.0
2007-03-29 13:00:00,41.21,41.28,40.9,41.1,499900.0,41.21,41.28,40.9,41.1,499900.0
2007-03-29 13:30:00,41.1,41.25,40.96,40.99,338500.0,41.1,41.25,40.96,40.99,338500.0
2007-03-29 14:00:00,41.0,41.58,40.83,40.91,698500.0,41.0,41.58,40.83,40.91,698500.0
2007-03-29 14:30:00,40.9,41.03,40.78,41.01,653700.0,40.9,41.03,40.78,41.01,653700.0
2007-03-29 15:00:00,41.02,41.31,40.84,41.2,879200.0,41.02,41.31,40.84,41.2,879200.0
2007-03-29 15:30:00,41.2,41.58,41.17,41.55,1230200.0,41.2,41.58,41.17,41.55,1230200.0
2007-03-30 09:30:00,41.37,41.77,41.37,41.69,654800.0,41.37,41.77,41.37,41.69,654800.0
2007-03-30 10:00:00,41.68,41.72,41.2,41.25,515800.0,41.68,41.72,41.2,41.25,515800.0
2007-03-30 10:30:00,41.24,41.49,41.2,41.48,310500.0,41.24,41.49,41.2,41.48,310500.0
2007-03-30 11:00:00,41.47,41.5,41.21,41.25,309500.0,41.47,41.5,41.21,41.25,309500.0
2007-03-30 11:30:00,41.25,41.28,40.89,41.23,589300.0,41.25,41.28,40.89,41.23,589300.0
2007-03-30 12:00:00,41.23,41.23,41.1,41.18,225800.0,41.23,41.23,41.1,41.18,225800.0
2007-03-30 12:30:00,41.17,41.36,41.12,41.16,156300.0,41.17,41.36,41.12,41.16,156300.0
2007-03-30 13:00:00,41.17,41.32,41.17,41.26,145600.0,41.17,41.32,41.17,41.26,145600.0
2007-03-30 13:30:00,41.26,41.48,41.22,41.26,299500.0,41.26,41.48,41.22,41.26,299500.0
2007-03-30 14:00:00,41.26,41.53,41.24,41.5,188400.0,41.26,41.53,41.24,41.5,188400.0
2007-03-30 14:30:00,41.48,41.64,41.3,41.57,328800.0,41.48,41.64,41.3,41.57,328800.0
2007-03-30 15:00:00,41.58,41.69,41.57,41.68,387500.0,41.58,41.69,41.57,41.68,387500.0
2007-03-30 15:30:00,41.67,41.73,41.55,41.7,841300.0,41.67,41.73,41.55,41.7,841300.0
2007-04-02 09:30:00,41.54,41.92,41.5,41.64,581100.0,41.54,41.92,41.5,41.64,581100.0
2007-04-02 10:00:00,41.62,41.65,41.03,41.19,572600.0,41.62,41.65,41.03,41.19,572600.0
2007-04-02 10:30:00,41.2,41.26,41.04,41.22,411400.0,41.2,41.26,41.04,41.22,411400.0
2007-04-02 11:00:00,41.21,41.3,41.15,41.26,269400.0,41.21,41.3,41.15,41.26,269400.0
2007-04-02 11:30:00,41.26,41.38,41.21,41.26,235800.0,41.26,41.38,41.21,41.26,235800.0
2007-04-02 12:00:00,41.25,41.32,41.21,41.29,175100.0,41.25,41.32,41.21,41.29,175100.0
2007-04-02 12:30:00,41.29,41.37,41.26,41.28,208800.0,41.29,41.37,41.26,41.28,208800.0
2007-04-02 13:00:00,41.29,41.37,41.21,41.3,250900.0,41.29,41.37,41.21,41.3,250900.0
2007-04-02 13:30:00,41.3,41.4,41.26,41.39,208100.0,41.3,41.4,41.26,41.39,208100.0
2007-04-02 14:00:00,41.39,41.5,41.25,41.44,324900.0,41.39,41.5,41.25,41.44,324900.0
2007-04-02 14:30:00,41.44,41.58,41.43,41.58,555300.0,41.44,41.58,41.43,41.58,555300.0
2007-04-02 15:00:00,41.58,41.77,41.57,41.65,585200.0,41.58,41.77,41.57,41.65,585200.0
2007-04-02 15:30:00,41.64,41.71,41.6,41.62,582700.0,41.64,41.71,41.6,41.62,582700.0
2007-04-03 09:30:00,42.06,42.2,41.9,42.15,638700.0,42.06,42.2,41.9,42.15,638700.0
2007-04-03 10:00:00,42.16,42.34,42.14,42.3,984100.0,42.16,42.34,42.14,42.3,984100.0
2007-04-03 10:30:00,42.29,42.63,42.18,42.5,717900.0,42.29,42.63,42.18,42.5,717900.0
2007-04-03 11:00:00,42.5,42.62,42.37,42.5,347500.0,42.5,42.62,42.37,42.5,347500.0
2007-04-03 11:30:00,42.5,42.62,42.5,42.57,397200.0,42.5,42.62,42.5,42.57,397200.0
2007-04-03 12:00:00,42.57,42.57,42.34,42.36,303400.0,42.57,42.57,42.34,42.36,303400.0
2007-04-03 12:30:00,42.37,42.49,42.3,42.4,297800.0,42.37,42.49,42.3,42.4,297800.0
2007-04-03 13:00:00,42.39,42.55,42.35,42.53,443400.0,42.39,42.55,42.35,42.53,443400.0
2007-04-03 13:30:00,42.54,42.66,42.42,42.5,378600.0,42.54,42.66,42.42,42.5,378600.0
2007-04-03 14:00:00,42.51,42.54,42.38,42.44,491900.0,42.51,42.54,42.38,42.44,491900.0
2007-04-03 14:30:00,42.45,42.48,42.35,42.4,271700.0,42.45,42.48,42.35,42.4,271700.0
2007-04-03 15:00:00,42.4,42.56,42.39,42.52,453400.0,42.4,42.56,42.39,42.52,453400.0
2007-04-03 15:30:00,42.51,42.57,42.32,42.35,833700.0,42.51,42.57,42.32,42.35,833700.0
2007-04-04 09:30:00,42.1,42.46,42.1,42.4,610700.0,42.1,42.46,42.1,42.4,610700.0
2007-04-04 10:00:00,42.39,42.49,42.2,42.47,429300.0,42.39,42.49,42.2,42.47,429300.0
2007-04-04 10:30:00,42.46,42.48,42.23,42.29,399000.0,42.46,42.48,42.23,42.29,399000.0
2007-04-04 11:00:00,42.29,42.52,42.26,42.48,514700.0,42.29,42.52,42.26,42.48,514700.0
2007-04-04 11:30:00,42.49,42.49,42.34,42.43,134300.0,42.49,42.49,42.34,42.43,134300.0
2007-04-04 12:00:00,42.43,42.61,42.39,42.59,327400.0,42.43,42.61,42.39,42.59,327400.0
2007-04-04 12:30:00,42.59,42.68,42.56,42.63,311600.0,42.59,42.68,42.56,42.63,311600.0
2007-04-04 13:00:00,42.63,42.67,42.49,42.5,201500.0,42.63,42.67,42.49,42.5,201500.0
2007-04-04 13:30:00,42.5,42.53,42.38,42.46,136200.0,42.5,42.53,42.38,42.46,136200.0
2007-04-04 14:00:00,42.47,42.47,42.36,42.41,182400.0,42.47,42.47,42.36,42.41,182400.0
2007-04-04 14:30:00,42.41,42.48,42.37,42.41,144200.0,42.41,42.48,42.37,42.41,144200.0
2007-04-04 15:00:00,42.42,42.63,42.39,42.54,277900.0,42.42,42.63,42.39,42.54,277900.0
2007-04-04 15:30:00,42.54,42.7,42.54,42.7,481400.0,42.54,42.7,42.54,42.7,481400.0
2007-04-05 09:30:00,42.68,42.88,42.56,42.84,776100.0,42.68,42.88,42.56,42.84,776100.0
2007-04-05 10:00:00,42.84,42.84,42.11,42.12,1032600.0,42.84,42.84,42.11,42.12,1032600.0
2007-04-05 10:30:00,42.13,42.42,42.08,42.35,350300.0,42.13,42.42,42.08,42.35,350300.0
2007-04-05 11:00:00,42.35,42.43,42.27,42.27,206500.0,42.35,42.43,42.27,42.27,206500.0
2007-04-05 11:30:00,42.27,42.31,42.2,42.28,194500.0,42.27,42.31,42.2,42.28,194500.0
2007-04-05 12:00:00,42.28,42.5,42.27,42.49,352700.0,42.28,42.5,42.27,42.49,352700.0
2007-04-05 12:30:00,42.5,42.55,42.45,42.54,208000.0,42.5,42.55,42.45,42.54,208000.0
2007-04-05 13:00:00,42.53,42.62,42.53,42.54,163600.0,42.53,42.62,42.53,42.54,163600.0
2007-04-05 13:30:00,42.54,42.62,42.5,42.51,122700.0,42.54,42.62,42.5,42.51,122700.0
2007-04-05 14:00:00,42.5,42.56,42.49,42.53,91200.0,42.5,42.56,42.49,42.53,91200.0
2007-04-05 14:30:00,42.56,42.6,42.54,42.56,152100.0,42.56,42.6,42.54,42.56,152100.0
2007-04-05 15:00:00,42.56,42.67,42.52,42.56,257400.0,42.56,42.67,42.52,42.56,257400.0
2007-04-05 15:30:00,42.56,42.6,42.5,42.6,388500.0,42.56,42.6,42.5,42.6,388500.0
2007-04-09 09:30:00,42.75,42.81,42.34,42.59,570500.0,42.75,42.81,42.34,42.59,570500.0
2007-04-09 10:00:00,42.59,42.62,42.4,42.59,419000.0,42.59,42.62,42.4,42.59,419000.0
2007-04-09 10:30:00,42.6,42.71,42.56,42.64,257500.0,42.6,42.71,42.56,42.64,257500.0
2007-04-09 11:00:00,42.64,42.77,42.64,42.71,176900.0,42.64,42.77,42.64,42.71,176900.0
2007-04-09 11:30:00,42.72,42.82,42.63,42.7,127800.0,42.72,42.82,42.63,42.7,127800.0
2007-04-09 12:00:00,42.7,42.84,42.69,42.83,119100.0,42.7,42.84,42.69,42.83,119100.0
2007-04-09 12:30:00,42.83,42.96,42.82,42.94,196200.0,42.83,42.96,42.82,42.94,196200.0
2007-04-09 13:00:00,42.93,42.93,42.76,42.88,152800.0,42.93,42.93,42.76,42.88,152800.0
2007-04-09 13:30:00,42.88,42.9,42.8,42.83,178300.0,42.88,42.9,42.8,42.83,178300.0
2007-04-09 14:00:00,42.83,42.84,42.75,42.77,173500.0,42.83,42.84,42.75,42.77,173500.0
2007-04-09 14:30:00,42.77,42.89,42.76,42.89,143000.0,42.77,42.89,42.76,42.89,143000.0
2007-04-09 15:00:00,42.89,42.95,42.87,42.95,192000.0,42.89,42.95,42.87,42.95,192000.0
2007-04-09 15:30:00,42.94,42.96,42.7,42.7,420000.0,42.94,42.96,42.7,42.7,420000.0
2007-04-10 09:30:00,42.64,43.06,42.64,42.92,724100.0,42.64,43.06,42.64,42.92,724100.0
2007-04-10 10:00:00,42.91,42.99,42.8,42.98,249000.0,42.91,42.99,42.8,42.98,249000.0
2007-04-10 10:30:00,42.99,43.01,42.81,42.81,323500.0,42.99,43.01,42.81,42.81,323500.0
2007-04-10 11:00:00,42.81,42.85,42.7,42.78,195000.0,42.81,42.85,42.7,42.78,195000.0
2007-04-10 11:30:00,42.77,42.85,42.72,42.79,199600.0,42.77,42.85,42.72,42.79,199600.0
2007-04-10 12:00:00,42.78,42.84,42.71,42.71,225400.0,42.78,42.84,42.71,42.71,225400.0
2007-04-10 12:30:00,42.71,42.72,42.61,42.62,269400.0,42.71,42.72,42.61,42.62,269400.0
2007-04-10 13:00:00,42.62,42.77,42.6,42.77,198600.0,42.62,42.77,42.6,42.77,198600.0
2007-04-10 13:30:00,42.76,42.77,42.66,42.68,189500.0,42.76,42.77,42.66,42.68,189500.0
2007-04-10 14:00:00,42.68,42.85,42.68,42.81,312400.0,42.68,42.85,42.68,42.81,312400.0
2007-04-10 14:30:00,42.82,42.91,42.77,42.9,191800.0,42.82,42.91,42.77,42.9,191800.0
2007-04-10 15:00:00,42.91,42.96,42.84,42.96,270300.0,42.91,42.96,42.84,42.96,270300.0
2007-04-10 15:30:00,42.96,43.01,42.95,43.0,510900.0,42.96,43.01,42.95,43.0,510900.0
2007-04-11 09:30:00,42.85,43.0,42.43,42.47,398400.0,42.85,43.0,42.43,42.47,398400.0
2007-04-11 10:00:00,42.47,42.68,42.33,42.38,370100.0,42.47,42.68,42.33,42.38,370100.0
2007-04-11 10:30:00,42.38,42.39,42.12,42.26,387800.0,42.38,42.39,42.12,42.26,387800.0
2007-04-11 11:00:00,42.26,42.34,42.19,42.3,280300.0,42.26,42.34,42.19,42.3,280300.0
2007-04-11 11:30:00,42.3,42.38,42.27,42.27,194600.0,42.3,42.38,42.27,42.27,194600.0
2007-04-11 12:00:00,42.27,42.43,42.27,42.34,143200.0,42.27,42.43,42.27,42.34,143200.0
2007-04-11 12:30:00,42.34,42.35,42.25,42.3,192700.0,42.34,42.35,42.25,42.3,192700.0
2007-04-11 13:00:00,42.3,42.39,42.26,42.33,195700.0,42.3,42.39,42.26,42.33,195700.0
2007-04-11 13:30:00,42.32,42.44,42.32,42.42,174800.0,42.32,42.44,42.32,42.42,174800.0
2007-04-11 14:00:00,42.42,42.42,42.02,42.14,587600.0,42.42,42.42,42.02,42.14,587600.0
2007-04-11 14:30:00,42.14,42.14,41.92,41.95,498100.0,42.14,42.14,41.92,41.95,498100.0
2007-04-11 15:00:00,41.97,42.07,41.88,41.98,493600.0,41.97,42.07,41.88,41.98,493600.0
2007-04-11 15:30:00,41.97,42.13,41.92,42.11,520800.0,41.97,42.13,41.92,42.11,520800.0
2007-04-12 09:30:00,42.11,42.25,41.86,42.01,354700.0,42.11,42.25,41.86,42.01,354700.0
2007-04-12 10:00:00,42.01,42.23,41.86,42.19,434000.0,42.01,42.23,41.86,42.19,434000.0
2007-04-12 10:30:00,42.19,42.35,42.13,42.33,270100.0,42.19,42.35,42.13,42.33,270100.0
2007-04-12 11:00:00,42.33,42.38,42.24,42.29,151500.0,42.33,42.38,42.24,42.29,151500.0
2007-04-12 11:30:00,42.29,42.31,42.12,42.23,152900.0,42.29,42.31,42.12,42.23,152900.0
2007-04-12 12:00:00,42.23,42.49,42.23,42.34,189600.0,42.23,42.49,42.23,42.34,189600.0
2007-04-12 12:30:00,42.34,42.34,42.27,42.33,101500.0,42.34,42.34,42.27,42.33,101500.0
2007-04-12 13:00:00,42.34,42.42,42.28,42.34,131800.0,42.34,42.42,42.28,42.34,131800.0
2007-04-12 13:30:00,42.35,42.4,42.27,42.27,106600.0,42.35,42.4,42.27,42.27,106600.0
2007-04-12 14:00:00,42.27,42.3,42.2,42.23,194800.0,42.27,42.3,42.2,42.23,194800.0
2007-04-12 14:30:00,42.23,42.33,42.22,42.24,172600.0,42.23,42.33,42.22,42.24,172600.0
2007-04-12 15:00:00,42.24,42.34,42.24,42.31,259200.0,42.24,42.34,42.24,42.31,259200.0
2007-04-12 15:30:00,42.32,42.48,42.31,42.4,645900.0,42.32,42.48,42.31,42.4,645900.0
2007-04-13 09:30:00,42.2,42.2,41.33,41.42,1411900.0,42.2,42.2,41.33,41.42,1411900.0
2007-04-13 10:00:00,41.42,41.9,41.17,41.49,752700.0,41.42,41.9,41.17,41.49,752700.0
2007-04-13 10:30:00,41.5,42.1,41.39,41.4,533500.0,41.5,42.1,41.39,41.4,533500.0
2007-04-13 11:00:00,41.4,41.47,41.28,41.38,667800.0,41.4,41.47,41.28,41.38,667800.0
2007-04-13 11:30:00,41.39,41.45,41.29,41.38,382000.0,41.39,41.45,41.29,41.38,382000.0
2007-04-13 12:00:00,41.38,41.47,41.25,41.39,604700.0,41.38,41.47,41.25,41.39,604700.0
2007-04-13 12:30:00,41.38,41.43,41.36,41.39,316000.0,41.38,41.43,41.36,41.39,316000.0
2007-04-13 13:00:00,41.38,41.44,41.3,41.4,263100.0,41.38,41.44,41.3,41.4,263100.0
2007-04-13 13:30:00,41.4,41.6,41.4,41.59,277100.0,41.4,41.6,41.4,41.59,277100.0
2007-04-13 14:00:00,41.58,41.59,41.39,41.49,379800.0,41.58,41.59,41.39,41.49,379800.0
2007-04-13 14:30:00,41.48,41.75,41.46,41.68,434100.0,41.48,41.75,41.46,41.68,434100.0
2007-04-13 15:00:00,41.69,41.74,41.59,41.6,417600.0,41.69,41.74,41.59,41.6,417600.0
2007-04-13 15:30:00,41.61,41.85,41.55,41.64,776100.0,41.61,41.85,41.55,41.64,776100.0
2007-04-16 09:30:00,42.78,42.9,42.3,42.54,1675400.0,42.78,42.9,42.3,42.54,1675400.0
2007-04-16 10:00:00,42.54,42.62,42.47,42.59,807900.0,42.54,42.62,42.47,42.59,807900.0
2007-04-16 10:30:00,42.6,42.68,42.48,42.49,561300.0,42.6,42.68,42.48,42.49,561300.0
2007-04-16 11:00:00,42.5,42.55,42.45,42.49,338300.0,42.5,42.55,42.45,42.49,338300.0
2007-04-16 11:30:00,42.49,42.62,42.47,42.53,574600.0,42.49,42.62,42.47,42.53,574600.0
2007-04-16 12:00:00,42.53,42.59,42.46,42.51,288400.0,42.53,42.59,42.46,42.51,288400.0
2007-04-16 12:30:00,42.51,42.55,42.43,42.52,316300.0,42.51,42.55,42.43,42.52,316300.0
2007-04-16 13:00:00,42.51,42.57,42.49,42.54,238500.0,42.51,42.57,42.49,42.54,238500.0
2007-04-16 13:30:00,42.54,42.6,42.5,42.5,202700.0,42.54,42.6,42.5,42.5,202700.0
2007-04-16 14:00:00,42.5,42.54,42.5,42.52,219400.0,42.5,42.54,42.5,42.52,219400.0
2007-04-16 14:30:00,42.51,42.52,42.41,42.42,313300.0,42.51,42.52,42.41,42.42,313300.0
2007-04-16 15:00:00,42.43,42.44,42.37,42.39,447200.0,42.43,42.44,42.37,42.39,447200.0
2007-04-16 15:30:00,42.39,42.4,42.23,42.38,843600.0,42.39,42.4,42.23,42.38,843600.0
2007-04-17 09:30:00,42.57,42.59,41.88,42.13,821900.0,42.57,42.59,41.88,42.13,821900.0
2007-04-17 10:00:00,42.13,42.41,42.13,42.31,484100.0,42.13,42.41,42.13,42.31,484100.0
2007-04-17 10:30:00,42.31,42.64,42.22,42.6,540400.0,42.31,42.64,42.22,42.6,540400.0
2007-04-17 11:00:00,42.6,42.69,42.52,42.68,308800.0,42.6,42.69,42.52,42.68,308800.0
2007-04-17 11:30:00,42.68,42.87,42.67,42.86,546500.0,42.68,42.87,42.67,42.86,546500.0
2007-04-17 12:00:00,42.86,42.98,42.75,42.78,409600.0,42.86,42.98,42.75,42.78,409600.0
2007-04-17 12:30:00,42.77,42.82,42.63,42.68,327200.0,42.77,42.82,42.63,42.68,327200.0
2007-04-17 13:00:00,42.69,42.72,42.6,42.71,240200.0,42.69,42.72,42.6,42.71,240200.0
2007-04-17 13:30:00,42.71,42.8,42.64,42.8,286800.0,42.71,42.8,42.64,42.8,286800.0
2007-04-17 14:00:00,42.8,42.9,42.76,42.9,364800.0,42.8,42.9,42.76,42.9,364800.0
2007-04-17 14:30:00,42.9,42.95,42.85,42.86,396700.0,42.9,42.95,42.85,42.86,396700.0
2007-04-17 15:00:00,42.86,42.92,42.83,42.87,408300.0,42.86,42.92,42.83,42.87,408300.0
2007-04-17 15:30:00,42.88,43.01,42.87,42.99,867300.0,42.88,43.01,42.87,42.99,867300.0
2007-04-18 09:30:00,42.77,42.95,42.37,42.56,625700.0,42.77,42.95,42.37,42.56,625700.0
2007-04-18 10:00:00,42.57,42.87,42.45,42.59,752500.0,42.57,42.87,42.45,42.59,752500.0
2007-04-18 10:30:00,42.6,42.9,42.57,42.81,451400.0,42.6,42.9,42.57,42.81,451400.0
2007-04-18 11:00:00,42.82,42.97,42.81,42.88,332500.0,42.82,42.97,42.81,42.88,332500.0
2007-04-18 11:30:00,42.88,42.99,42.82,42.99,224100.0,42.88,42.99,42.82,42.99,224100.0
2007-04-18 12:00:00,42.98,43.0,42.93,42.98,248300.0,42.98,43.0,42.93,42.98,248300.0
2007-04-18 12:30:00,42.99,43.0,42.87,42.94,208600.0,42.99,43.0,42.87,42.94,208600.0
2007-04-18 13:00:00,42.94,43.04,42.93,43.02,333700.0,42.94,43.04,42.93,43.02,333700.0
2007-04-18 13:30:00,43.02,43.02,42.93,42.94,192600.0,43.02,43.02,42.93,42.94,192600.0
2007-04-18 14:00:00,42.94,43.0,42.94,42.98,139300.0,42.94,43.0,42.94,42.98,139300.0
2007-04-18 14:30:00,42.99,43.08,42.94,42.96,622700.0,42.99,43.08,42.94,42.96,622700.0
2007-04-18 15:00:00,42.97,43.06,42.94,43.04,440400.0,42.97,43.06,42.94,43.04,440400.0
2007-04-18 15:30:00,43.03,43.06,42.91,42.96,702500.0,43.03,43.06,42.91,42.96,702500.0
2007-04-19 09:30:00,42.79,42.79,42.21,42.22,705400.0,42.79,42.79,42.21,42.22,705400.0
2007-04-19 10:00:00,42.23,42.55,42.1,42.51,550900.0,42.23,42.55,42.1,42.51,550900.0
2007-04-19 10:30:00,42.51,42.55,42.34,42.47,298000.0,42.51,42.55,42.34,42.47,298000.0
2007-04-19 11:00:00,42.48,42.59,42.3,42.51,262000.0,42.48,42.59,42.3,42.51,262000.0
2007-04-19 11:30:00,42.52,42.67,42.4,42.56,269000.0,42.52,42.67,42.4,42.56,269000.0
2007-04-19 12:00:00,42.56,42.56,42.5,42.52,172800.0,42.56,42.56,42.5,42.52,172800.0
2007-04-19 12:30:00,42.51,42.51,42.44,42.47,169700.0,42.51,42.51,42.44,42.47,169700.0
2007-04-19 13:00:00,42.47,42.53,42.31,42.34,224600.0,42.47,42.53,42.31,42.34,224600.0
2007-04-19 13:30:00,42.34,42.46,42.3,42.44,359100.0,42.34,42.46,42.3,42.44,359100.0
2007-04-19 14:00:00,42.43,42.45,42.39,42.42,257500.0,42.43,42.45,42.39,42.42,257500.0
2007-04-19 14:30:00,42.41,42.41,42.34,42.36,156400.0,42.41,42.41,42.34,42.36,156400.0
2007-04-19 15:00:00,42.36,42.44,42.3,42.35,376500.0,42.36,42.44,42.3,42.35,376500.0
2007-04-19 15:30:00,42.35,42.39,42.24,42.39,505700.0,42.35,42.39,42.24,42.39,505700.0
2007-04-20 09:30:00,42.84,43.0,42.43,42.45,2596000.0,42.84,43.0,42.43,42.45,2596000.0
2007-04-20 10:00:00,42.45,42.6,42.39,42.56,720800.0,42.45,42.6,42.39,42.56,720800.0
2007-04-20 10:30:00,42.55,42.55,42.31,42.34,435300.0,42.55,42.55,42.31,42.34,435300.0
2007-04-20 11:00:00,42.33,42.36,42.16,42.26,466600.0,42.33,42.36,42.16,42.26,466600.0
2007-04-20 11:30:00,42.26,42.3,42.11,42.16,348700.0,42.26,42.3,42.11,42.16,348700.0
2007-04-20 12:00:00,42.16,42.27,42.11,42.14,279900.0,42.16,42.27,42.11,42.14,279900.0
2007-04-20 12:30:00,42.14,42.24,42.13,42.19,371400.0,42.14,42.24,42.13,42.19,371400.0
2007-04-20 13:00:00,42.2,42.21,42.12,42.2,312500.0,42.2,42.21,42.12,42.2,312500.0
2007-04-20 13:30:00,42.2,42.24,42.11,42.12,276500.0,42.2,42.24,42.11,42.12,276500.0
2007-04-20 14:00:00,42.12,42.18,42.11,42.15,306900.0,42.12,42.18,42.11,42.15,306900.0
2007-04-20 14:30:00,42.16,42.21,42.1,42.2,397900.0,42.16,42.21,42.1,42.2,397900.0
2007-04-20 15:00:00,42.2,42.22,42.0,42.0,621000.0,42.2,42.22,42.0,42.0,621000.0
2007-04-20 15:30:00,42.0,42.21,42.0,42.15,1029000.0,42.0,42.21,42.0,42.15,1029000.0
2007-04-23 09:30:00,42.19,42.35,42.09,42.1,675800.0,42.19,42.35,42.09,42.1,675800.0
2007-04-23 10:00:00,42.11,42.2,42.02,42.14,358500.0,42.11,42.2,42.02,42.14,358500.0
2007-04-23 10:30:00,42.13,42.29,42.11,42.23,291000.0,42.13,42.29,42.11,42.23,291000.0
2007-04-23 11:00:00,42.23,42.36,42.18,42.34,241500.0,42.23,42.36,42.18,42.34,241500.0
2007-04-23 11:30:00,42.34,42.37,42.24,42.37,201200.0,42.34,42.37,42.24,42.37,201200.0
2007-04-23 12:00:00,42.37,42.38,42.25,42.31,189500.0,42.37,42.38,42.25,42.31,189500.0
2007-04-23 12:30:00,42.31,42.34,42.29,42.32,137000.0,42.31,42.34,42.29,42.32,137000.0
2007-04-23 13:00:00,42.34,42.4,42.11,42.12,307400.0,42.34,42.4,42.11,42.12,307400.0
2007-04-23 13:30:00,42.12,42.18,42.1,42.12,213800.0,42.12,42.18,42.1,42.12,213800.0
2007-04-23 14:00:00,42.12,42.2,42.03,42.19,339200.0,42.12,42.2,42.03,42.19,339200.0
2007-04-23 14:30:00,42.19,42.24,42.16,42.19,445700.0,42.19,42.24,42.16,42.19,445700.0
2007-04-23 15:00:00,42.18,42.21,42.13,42.21,387600.0,42.18,42.21,42.13,42.21,387600.0
2007-04-23 15:30:00,42.21,42.22,42.12,42.19,561900.0,42.21,42.22,42.12,42.19,561900.0
2007-04-24 09:30:00,42.23,42.28,42.02,42.23,426200.0,42.23,42.28,42.02,42.23,426200.0
2007-04-24 10:00:00,42.22,42.48,42.11,42.33,518700.0,42.22,42.48,42.11,42.33,518700.0
2007-04-24 10:30:00,42.34,42.46,42.29,42.38,319300.0,42.34,42.46,42.29,42.38,319300.0
2007-04-24 11:00:00,42.37,42.61,42.36,42.61,425200.0,42.37,42.61,42.36,42.61,425200.0
2007-04-24 11:30:00,42.61,42.69,42.43,42.44,306800.0,42.61,42.69,42.43,42.44,306800.0
2007-04-24 12:00:00,42.43,42.55,42.4,42.52,402900.0,42.43,42.55,42.4,42.52,402900.0
2007-04-24 12:30:00,42.52,42.55,42.5,42.53,216700.0,42.52,42.55,42.5,42.53,216700.0
2007-04-24 13:00:00,42.54,42.55,42.48,42.52,304100.0,42.54,42.55,42.48,42.52,304100.0
2007-04-24 13:30:00,42.52,42.59,42.52,42.57,222400.0,42.52,42.59,42.52,42.57,222400.0
2007-04-24 14:00:00,42.56,42.7,42.55,42.68,320300.0,42.56,42.7,42.55,42.68,320300.0
2007-04-24 14:30:00,42.69,42.73,42.62,42.67,277500.0,42.69,42.73,42.62,42.67,277500.0
2007-04-24 15:00:00,42.68,42.72,42.62,42.63,280200.0,42.68,42.72,42.62,42.63,280200.0
2007-04-24 15:30:00,42.64,42.66,42.45,42.52,491800.0,42.64,42.66,42.45,42.52,491800.0
2007-04-25 09:30:00,42.65,42.83,42.6,42.65,683000.0,42.65,42.83,42.6,42.65,683000.0
2007-04-25 10:00:00,42.64,42.74,42.22,42.4,511800.0,42.64,42.74,42.22,42.4,511800.0
2007-04-25 10:30:00,42.39,42.72,42.29,42.3,240100.0,42.39,42.72,42.29,42.3,240100.0
2007-04-25 11:00:00,42.3,42.36,42.19,42.2,254900.0,42.3,42.36,42.19,42.2,254900.0
2007-04-25 11:30:00,42.21,42.38,42.16,42.35,202700.0,42.21,42.38,42.16,42.35,202700.0
2007-04-25 12:00:00,42.35,42.42,42.31,42.42,214200.0,42.35,42.42,42.31,42.42,214200.0
2007-04-25 12:30:00,42.4,42.43,42.36,42.38,189300.0,42.4,42.43,42.36,42.38,189300.0
2007-04-25 13:00:00,42.37,42.43,42.32,42.35,234200.0,42.37,42.43,42.32,42.35,234200.0
2007-04-25 13:30:00,42.36,42.5,42.25,42.47,229100.0,42.36,42.5,42.25,42.47,229100.0
2007-04-25 14:00:00,42.46,42.7,42.43,42.68,279900.0,42.46,42.7,42.43,42.68,279900.0
2007-04-25 14:30:00,42.68,42.71,42.57,42.63,215400.0,42.68,42.71,42.57,42.63,215400.0
2007-04-25 15:00:00,42.62,42.78,42.6,42.72,308900.0,42.62,42.78,42.6,42.72,308900.0
2007-04-25 15:30:00,42.72,42.74,42.61,42.69,412000.0,42.72,42.74,42.61,42.69,412000.0
2007-04-26 09:30:00,42.54,43.06,42.46,42.65,902500.0,42.54,43.06,42.46,42.65,902500.0
2007-04-26 10:00:00,42.64,42.7,42.43,42.44,391100.0,42.64,42.7,42.43,42.44,391100.0
2007-04-26 10:30:00,42.43,42.7,42.39,42.63,439100.0,42.43,42.7,42.39,42.63,439100.0
2007-04-26 11:00:00,42.62,42.79,42.55,42.7,160900.0,42.62,42.79,42.55,42.7,160900.0
2007-04-26 11:30:00,42.71,42.76,42.7,42.72,450600.0,42.71,42.76,42.7,42.72,450600.0
2007-04-26 12:00:00,42.73,42.88,42.73,42.85,436000.0,42.73,42.88,42.73,42.85,436000.0
2007-04-26 12:30:00,42.85,43.03,42.84,42.98,643000.0,42.85,43.03,42.84,42.98,643000.0
2007-04-26 13:00:00,42.97,43.02,42.94,43.02,574500.0,42.97,43.02,42.94,43.02,574500.0
2007-04-26 13:30:00,43.02,43.13,42.94,43.09,539400.0,43.02,43.13,42.94,43.09,539400.0
2007-04-26 14:00:00,43.1,43.25,43.0,43.21,701000.0,43.1,43.25,43.0,43.21,701000.0
2007-04-26 14:30:00,43.22,43.41,43.21,43.39,891600.0,43.22,43.41,43.21,43.39,891600.0
2007-04-26 15:00:00,43.39,43.55,43.38,43.44,1017500.0,43.39,43.55,43.38,43.44,1017500.0
2007-04-26 15:30:00,43.45,43.48,43.26,43.26,681600.0,43.45,43.48,43.26,43.26,681600.0
2007-04-27 09:30:00,43.02,43.3,42.97,43.11,569600.0,43.02,43.3,42.97,43.11,569600.0
2007-04-27 10:00:00,43.11,43.66,43.1,43.44,649100.0,43.11,43.66,43.1,43.44,649100.0
2007-04-27 10:30:00,43.44,43.45,42.72,42.76,567800.0,43.44,43.45,42.72,42.76,567800.0
2007-04-27 11:00:00,42.76,42.92,42.7,42.75,377900.0,42.76,42.92,42.7,42.75,377900.0
2007-04-27 11:30:00,42.76,42.77,42.49,42.72,361200.0,42.76,42.77,42.49,42.72,361200.0
2007-04-27 12:00:00,42.71,42.77,42.57,42.74,254400.0,42.71,42.77,42.57,42.74,254400.0
2007-04-27 12:30:00,42.73,42.8,42.61,42.71,210800.0,42.73,42.8,42.61,42.71,210800.0
2007-04-27 13:00:00,42.71,42.86,42.65,42.86,195700.0,42.71,42.86,42.65,42.86,195700.0
2007-04-27 13:30:00,42.86,42.97,42.65,42.71,259000.0,42.86,42.97,42.65,42.71,259000.0
2007-04-27 14:00:00,42.7,43.0,42.7,42.94,418800.0,42.7,43.0,42.7,42.94,418800.0
2007-04-27 14:30:00,42.93,43.05,42.93,43.0,224000.0,42.93,43.05,42.93,43.0,224000.0
2007-04-27 15:00:00,43.01,43.02,42.8,42.89,317600.0,43.01,43.02,42.8,42.89,317600.0
2007-04-27 15:30:00,42.9,42.92,42.78,42.87,637000.0,42.9,42.92,42.78,42.87,637000.0
2007-04-30 09:30:00,42.81,42.97,41.92,42.08,1148000.0,42.81,42.97,41.92,42.08,1148000.0
2007-04-30 10:00:00,42.08,42.31,42.06,42.28,547000.0,42.08,42.31,42.06,42.28,547000.0
2007-04-30 10:30:00,42.29,42.41,42.18,42.35,520600.0,42.29,42.41,42.18,42.35,520600.0
2007-04-30 11:00:00,42.35,42.36,42.23,42.24,231600.0,42.35,42.36,42.23,42.24,231600.0
2007-04-30 11:30:00,42.24,42.25,42.07,42.11,264400.0,42.24,42.25,42.07,42.11,264400.0
2007-04-30 12:00:00,42.11,42.13,42.04,42.08,364700.0,42.11,42.13,42.04,42.08,364700.0
2007-04-30 12:30:00,42.07,42.1,42.01,42.06,334900.0,42.07,42.1,42.01,42.06,334900.0
2007-04-30 13:00:00,42.06,42.13,42.05,42.08,280600.0,42.06,42.13,42.05,42.08,280600.0
2007-04-30 13:30:00,42.08,42.1,42.0,42.03,255100.0,42.08,42.1,42.0,42.03,255100.0
2007-04-30 14:00:00,42.02,42.04,41.91,41.93,390600.0,42.02,42.04,41.91,41.93,390600.0
2007-04-30 14:30:00,41.93,41.93,41.69,41.79,634600.0,41.93,41.93,41.69,41.79,634600.0
2007-04-30 15:00:00,41.8,41.86,41.68,41.81,570300.0,41.8,41.86,41.68,41.81,570300.0
2007-04-30 15:30:00,41.82,41.85,41.56,41.56,885200.0,41.82,41.85,41.56,41.56,885200.0
2007-05-01 09:30:00,41.59,41.87,41.47,41.6,488300.0,41.59,41.87,41.47,41.6,488300.0
2007-05-01 10:00:00,41.57,41.7,40.82,40.93,854500.0,41.57,41.7,40.82,40.93,854500.0
2007-05-01 10:30:00,40.93,41.42,40.9,41.38,740100.0,40.93,41.42,40.9,41.38,740100.0
2007-05-01 11:00:00,41.37,41.39,41.22,41.38,350900.0,41.37,41.39,41.22,41.38,350900.0
2007-05-01 11:30:00,41.38,41.54,41.33,41.47,329300.0,41.38,41.54,41.33,41.47,329300.0
2007-05-01 12:00:00,41.47,41.47,41.28,41.28,253900.0,41.47,41.47,41.28,41.28,253900.0
2007-05-01 12:30:00,41.29,41.33,41.15,41.22,394200.0,41.29,41.33,41.15,41.22,394200.0
2007-05-01 13:00:00,41.21,41.34,41.11,41.31,232800.0,41.21,41.34,41.11,41.31,232800.0
2007-05-01 13:30:00,41.31,41.6,41.3,41.53,222900.0,41.31,41.6,41.3,41.53,222900.0
2007-05-01 14:00:00,41.53,41.74,41.44,41.72,352100.0,41.53,41.74,41.44,41.72,352100.0
2007-05-01 14:30:00,41.72,41.87,41.67,41.71,414100.0,41.72,41.87,41.67,41.71,414100.0
2007-05-01 15:00:00,41.71,41.72,41.55,41.55,223800.0,41.71,41.72,41.55,41.55,223800.0
2007-05-01 15:30:00,41.55,41.76,41.51,41.73,549800.0,41.55,41.76,41.51,41.73,549800.0
2007-05-02 09:30:00,41.65,41.84,41.45,41.7,390100.0,41.65,41.84,41.45,41.7,390100.0
2007-05-02 10:00:00,41.7,41.85,41.66,41.71,298000.0,41.7,41.85,41.66,41.71,298000.0
2007-05-02 10:30:00,41.71,41.84,41.71,41.77,227500.0,41.71,41.84,41.71,41.77,227500.0
2007-05-02 11:00:00,41.77,41.83,41.7,41.7,277600.0,41.77,41.83,41.7,41.7,277600.0
2007-05-02 11:30:00,41.7,41.73,41.57,41.62,243000.0,41.7,41.73,41.57,41.62,243000.0
2007-05-02 12:00:00,41.63,41.67,41.5,41.64,238700.0,41.63,41.67,41.5,41.64,238700.0
2007-05-02 12:30:00,41.64,41.75,41.59,41.65,448900.0,41.64,41.75,41.59,41.65,448900.0
2007-05-02 13:00:00,41.65,41.75,41.59,41.67,264300.0,41.65,41.75,41.59,41.67,264300.0
2007-05-02 13:30:00,41.66,41.74,41.56,41.68,238500.0,41.66,41.74,41.56,41.68,238500.0
2007-05-02 14:00:00,41.68,41.7,41.55,41.61,274200.0,41.68,41.7,41.55,41.61,274200.0
2007-05-02 14:30:00,41.6,41.66,41.57,41.64,209900.0,41.6,41.66,41.57,41.64,209900.0
2007-05-02 15:00:00,41.65,41.65,41.44,41.5,424000.0,41.65,41.65,41.44,41.5,424000.0
2007-05-02 15:30:00,41.5,41.73,41.49,41.49,722200.0,41.5,41.73,41.49,41.49,722200.0
2007-05-03 09:30:00,41.65,41.75,41.22,41.33,354900.0,41.65,41.75,41.22,41.33,354900.0
2007-05-03 10:00:00,41.35,41.61,41.33,41.46,349300.0,41.35,41.61,41.33,41.46,349300.0
2007-05-03 10:30:00,41.46,41.6,41.39,41.58,284000.0,41.46,41.6,41.39,41.58,284000.0
2007-05-03 11:00:00,41.58,41.66,41.48,41.58,261100.0,41.58,41.66,41.48,41.58,261100.0
2007-05-03 11:30:00,41.57,41.58,41.44,41.47,190000.0,41.57,41.58,41.44,41.47,190000.0
2007-05-03 12:00:00,41.47,41.5,41.42,41.45,118100.0,41.47,41.5,41.42,41.45,118100.0
2007-05-03 12:30:00,41.45,41.51,41.42,41.5,101500.0,41.45,41.51,41.42,41.5,101500.0
2007-05-03 13:00:00,41.5,41.5,41.33,41.33,150500.0,41.5,41.5,41.33,41.33,150500.0
2007-05-03 13:30:00,41.33,41.5,41.3,41.47,127000.0,41.33,41.5,41.3,41.47,127000.0
2007-05-03 14:00:00,41.47,41.5,41.35,41.41,186700.0,41.47,41.5,41.35,41.41,186700.0
2007-05-03 14:30:00,41.4,41.43,41.27,41.34,401100.0,41.4,41.43,41.27,41.34,401100.0
2007-05-03 15:00:00,41.34,41.34,41.15,41.16,600900.0,41.34,41.34,41.15,41.16,600900.0
2007-05-03 15:30:00,41.16,41.2,41.09,41.2,826100.0,41.16,41.2,41.09,41.2,826100.0
2007-05-04 09:30:00,41.49,41.7,41.44,41.56,477500.0,41.49,41.7,41.44,41.56,477500.0
2007-05-04 10:00:00,41.56,41.57,41.32,41.54,489900.0,41.56,41.57,41.32,41.54,489900.0
2007-05-04 10:30:00,41.54,41.54,41.4,41.42,365200.0,41.54,41.54,41.4,41.42,365200.0
2007-05-04 11:00:00,41.43,41.54,41.38,41.48,206400.0,41.43,41.54,41.38,41.48,206400.0
2007-05-04 11:30:00,41.48,41.5,41.45,41.47,192900.0,41.48,41.5,41.45,41.47,192900.0
2007-05-04 12:00:00,41.47,41.48,41.06,41.14,302700.0,41.47,41.48,41.06,41.14,302700.0
2007-05-04 12:30:00,41.13,41.4,41.09,41.4,164700.0,41.13,41.4,41.09,41.4,164700.0
2007-05-04 13:00:00,41.41,41.46,41.3,41.44,117000.0,41.41,41.46,41.3,41.44,117000.0
2007-05-04 13:30:00,41.43,41.47,41.15,41.23,222600.0,41.43,41.47,41.15,41.23,222600.0
2007-05-04 14:00:00,41.24,41.46,41.23,41.42,150800.0,41.24,41.46,41.23,41.42,150800.0
2007-05-04 14:30:00,41.42,41.43,41.26,41.38,136700.0,41.42,41.43,41.26,41.38,136700.0
2007-05-04 15:00:00,41.38,41.43,41.3,41.38,183000.0,41.38,41.43,41.3,41.38,183000.0
2007-05-04 15:30:00,41.38,41.39,41.21,41.32,329300.0,41.38,41.39,41.21,41.32,329300.0
2007-05-07 09:30:00,41.29,41.5,41.01,41.35,372600.0,41.29,41.5,41.01,41.35,372600.0
2007-05-07 10:00:00,41.35,41.47,41.28,41.46,307000.0,41.35,41.47,41.28,41.46,307000.0
2007-05-07 10:30:00,41.47,41.52,41.42,41.45,276200.0,41.47,41.52,41.42,41.45,276200.0
2007-05-07 11:00:00,41.46,41.47,41.37,41.41,222100.0,41.46,41.47,41.37,41.41,222100.0
2007-05-07 11:30:00,41.42,41.44,41.38,41.42,288100.0,41.42,41.44,41.38,41.42,288100.0
2007-05-07 12:00:00,41.42,41.59,41.38,41.54,324300.0,41.42,41.59,41.38,41.54,324300.0
2007-05-07 12:30:00,41.54,41.55,41.46,41.46,212700.0,41.54,41.55,41.46,41.46,212700.0
2007-05-07 13:00:00,41.46,41.47,41.36,41.4,153300.0,41.46,41.47,41.36,41.4,153300.0
2007-05-07 13:30:00,41.39,41.46,41.38,41.45,99800.0,41.39,41.46,41.38,41.45,99800.0
2007-05-07 14:00:00,41.45,41.5,41.4,41.46,209100.0,41.45,41.5,41.4,41.46,209100.0
2007-05-07 14:30:00,41.46,41.49,41.43,41.44,213100.0,41.46,41.49,41.43,41.44,213100.0
2007-05-07 15:00:00,41.44,41.44,41.34,41.36,250700.0,41.44,41.44,41.34,41.36,250700.0
2007-05-07 15:30:00,41.37,41.39,41.26,41.29,444000.0,41.37,41.39,41.26,41.29,444000.0
2007-05-08 09:30:00,41.5,41.51,41.05,41.12,342900.0,41.5,41.51,41.05,41.12,342900.0
2007-05-08 10:00:00,41.12,41.12,40.91,41.0,384800.0,41.12,41.12,40.91,41.0,384800.0
2007-05-08 10:30:00,41.0,41.01,40.92,40.97,281900.0,41.0,41.01,40.92,40.97,281900.0
2007-05-08 11:00:00,40.98,41.28,40.98,41.26,638900.0,40.98,41.28,40.98,41.26,638900.0
2007-05-08 11:30:00,41.26,41.3,41.19,41.19,631900.0,41.26,41.3,41.19,41.19,631900.0
2007-05-08 12:00:00,41.18,41.31,41.14,41.26,225900.0,41.18,41.31,41.14,41.26,225900.0
2007-05-08 12:30:00,41.27,41.35,41.25,41.35,473400.0,41.27,41.35,41.25,41.35,473400.0
2007-05-08 13:00:00,41.35,41.51,41.32,41.5,737700.0,41.35,41.51,41.32,41.5,737700.0
2007-05-08 13:30:00,41.51,41.58,41.48,41.5,534000.0,41.51,41.58,41.48,41.5,534000.0
2007-05-08 14:00:00,41.5,41.58,41.43,41.43,468600.0,41.5,41.58,41.43,41.43,468600.0
2007-05-08 14:30:00,41.43,41.46,41.22,41.24,534700.0,41.43,41.46,41.22,41.24,534700.0
2007-05-08 15:00:00,41.23,41.35,41.23,41.35,400500.0,41.23,41.35,41.23,41.35,400500.0
2007-05-08 15:30:00,41.35,41.38,41.26,41.37,539800.0,41.35,41.38,41.26,41.37,539800.0
2007-05-09 09:30:00,41.2,41.36,41.06,41.07,600700.0,41.2,41.36,41.06,41.07,600700.0
2007-05-09 10:00:00,41.06,41.19,40.89,40.91,427900.0,41.06,41.19,40.89,40.91,427900.0
2007-05-09 10:30:00,40.91,41.1,40.83,40.95,346100.0,40.91,41.1,40.83,40.95,346100.0
2007-05-09 11:00:00,40.94,41.14,40.94,41.07,1883900.0,40.94,41.14,40.94,41.07,1883900.0
2007-05-09 11:30:00,41.06,41.11,40.86,40.87,439600.0,41.06,41.11,40.86,40.87,439600.0
2007-05-09 12:00:00,40.87,40.97,40.84,40.97,242900.0,40.87,40.97,40.84,40.97,242900.0
2007-05-09 12:30:00,40.98,41.05,40.96,41.05,456200.0,40.98,41.05,40.96,41.05,456200.0
2007-05-09 13:00:00,41.05,41.1,40.97,41.0,287000.0,41.05,41.1,40.97,41.0,287000.0
2007-05-09 13:30:00,41.0,41.03,40.97,41.0,278400.0,41.0,41.03,40.97,41.0,278400.0
2007-05-09 14:00:00,40.99,41.09,40.8,41.01,813500.0,40.99,41.09,40.8,41.01,813500.0
2007-05-09 14:30:00,41.0,41.26,40.95,41.24,553900.0,41.0,41.26,40.95,41.24,553900.0
2007-05-09 15:00:00,41.24,41.39,41.22,41.36,1056400.0,41.24,41.39,41.22,41.36,1056400.0
2007-05-09 15:30:00,41.36,41.46,41.23,41.26,896500.0,41.36,41.46,41.23,41.26,896500.0
2007-05-10 09:30:00,41.1,41.4,41.0,41.34,406000.0,41.1,41.4,41.0,41.34,406000.0
2007-05-10 10:00:00,41.34,41.56,41.29,41.46,1319100.0,41.34,41.56,41.29,41.46,1319100.0
2007-05-10 10:30:00,41.46,41.48,41.25,41.37,437400.0,41.46,41.48,41.25,41.37,437400.0
2007-05-10 11:00:00,41.36,41.4,41.12,41.3,555100.0,41.36,41.4,41.12,41.3,555100.0
2007-05-10 11:30:00,41.3,41.4,41.04,41.04,242800.0,41.3,41.4,41.04,41.04,242800.0
2007-05-10 12:00:00,41.03,41.19,40.82,41.1,565700.0,41.03,41.19,40.82,41.1,565700.0
2007-05-10 12:30:00,41.09,41.1,40.93,40.94,307600.0,41.09,41.1,40.93,40.94,307600.0
2007-05-10 13:00:00,40.94,40.98,40.73,40.82,402600.0,40.94,40.98,40.73,40.82,402600.0
2007-05-10 13:30:00,40.81,40.85,40.62,40.81,467200.0,40.81,40.85,40.62,40.81,467200.0
2007-05-10 14:00:00,40.82,41.0,40.8,40.93,352200.0,40.82,41.0,40.8,40.93,352200.0
2007-05-10 14:30:00,40.94,40.97,40.71,40.74,273900.0,40.94,40.97,40.71,40.74,273900.0
2007-05-10 15:00:00,40.75,40.81,40.6,40.7,487200.0,40.75,40.81,40.6,40.7,487200.0
2007-05-10 15:30:00,40.71,40.73,40.58,40.65,898400.0,40.71,40.73,40.58,40.65,898400.0
2007-05-11 09:30:00,40.91,40.96,40.71,40.74,746300.0,40.91,40.96,40.71,40.74,746300.0
2007-05-11 10:00:00,40.73,41.15,40.67,41.12,1700200.0,40.73,41.15,40.67,41.12,1700200.0
2007-05-11 10:30:00,41.12,41.3,41.11,41.23,1063400.0,41.12,41.3,41.11,41.23,1063400.0
2007-05-11 11:00:00,41.25,41.49,41.2,41.49,801400.0,41.25,41.49,41.2,41.49,801400.0
2007-05-11 11:30:00,41.48,41.49,40.76,41.49,722600.0,41.48,41.49,40.76,41.49,722600.0
2007-05-11 12:00:00,41.48,41.58,41.44,41.56,586900.0,41.48,41.58,41.44,41.56,586900.0
2007-05-11 12:30:00,41.55,41.67,41.54,41.61,448400.0,41.55,41.67,41.54,41.61,448400.0
2007-05-11 13:00:00,41.61,41.82,41.52,41.8,456300.0,41.61,41.82,41.52,41.8,456300.0
2007-05-11 13:30:00,41.8,41.83,41.62,41.64,355400.0,41.8,41.83,41.62,41.64,355400.0
2007-05-11 14:00:00,41.63,41.66,41.52,41.59,417700.0,41.63,41.66,41.52,41.59,417700.0
2007-05-11 14:30:00,41.59,41.61,41.55,41.57,260800.0,41.59,41.61,41.55,41.57,260800.0
2007-05-11 15:00:00,41.57,41.71,41.53,41.62,324500.0,41.57,41.71,41.53,41.62,324500.0
2007-05-11 15:30:00,41.62,41.83,41.6,41.71,1124800.0,41.62,41.83,41.6,41.71,1124800.0
2007-05-14 09:30:00,41.84,42.47,41.75,42.4,1799500.0,41.84,42.47,41.75,42.4,1799500.0
2007-05-14 10:00:00,42.41,42.42,41.85,41.89,1036500.0,42.41,42.42,41.85,41.89,1036500.0
2007-05-14 10:30:00,41.88,41.96,41.75,41.75,526700.0,41.88,41.96,41.75,41.75,526700.0
2007-05-14 11:00:00,41.76,41.83,41.51,41.74,322100.0,41.76,41.83,41.51,41.74,322100.0
2007-05-14 11:30:00,41.73,41.86,41.68,41.84,227200.0,41.73,41.86,41.68,41.84,227200.0
2007-05-14 12:00:00,41.84,41.96,41.82,41.86,223700.0,41.84,41.96,41.82,41.86,223700.0
2007-05-14 12:30:00,41.87,41.94,41.82,41.91,268800.0,41.87,41.94,41.82,41.91,268800.0
2007-05-14 13:00:00,41.9,41.91,41.68,41.78,329800.0,41.9,41.91,41.68,41.78,329800.0
2007-05-14 13:30:00,41.79,41.81,41.54,41.55,279400.0,41.79,41.81,41.54,41.55,279400.0
2007-05-14 14:00:00,41.54,41.7,41.38,41.69,522100.0,41.54,41.7,41.38,41.69,522100.0
2007-05-14 14:30:00,41.68,41.8,41.55,41.69,411900.0,41.68,41.8,41.55,41.69,411900.0
2007-05-14 15:00:00,41.69,41.8,41.61,41.63,982400.0,41.69,41.8,41.61,41.63,982400.0
2007-05-14 15:30:00,41.64,41.82,41.61,41.82,619800.0,41.64,41.82,41.61,41.82,619800.0
2007-05-15 09:30:00,41.98,42.1,41.6,41.98,553800.0,41.98,42.1,41.6,41.98,553800.0
2007-05-15 10:00:00,41.97,42.23,41.97,42.02,1061100.0,41.97,42.23,41.97,42.02,1061100.0
2007-05-15 10:30:00,42.03,42.06,41.66,41.73,678600.0,42.03,42.06,41.66,41.73,678600.0
2007-05-15 11:00:00,41.73,41.74,41.25,41.45,844700.0,41.73,41.74,41.25,41.45,844700.0
2007-05-15 11:30:00,41.45,41.79,41.44,41.74,379000.0,41.45,41.79,41.44,41.74,379000.0
2007-05-15 12:00:00,41.74,41.9,41.7,41.9,148400.0,41.74,41.9,41.7,41.9,148400.0
2007-05-15 12:30:00,41.9,41.99,41.69,41.69,305100.0,41.9,41.99,41.69,41.69,305100.0
2007-05-15 13:00:00,41.69,41.9,41.67,41.88,224000.0,41.69,41.9,41.67,41.88,224000.0
2007-05-15 13:30:00,41.9,41.97,41.63,41.76,358500.0,41.9,41.97,41.63,41.76,358500.0
2007-05-15 14:00:00,41.76,41.81,41.51,41.53,292500.0,41.76,41.81,41.51,41.53,292500.0
2007-05-15 14:30:00,41.53,41.59,41.11,41.32,667400.0,41.53,41.59,41.11,41.32,667400.0
2007-05-15 15:00:00,41.32,41.43,41.3,41.4,339500.0,41.32,41.43,41.3,41.4,339500.0
2007-05-15 15:30:00,41.4,41.46,41.3,41.35,505300.0,41.4,41.46,41.3,41.35,505300.0
2007-05-16 09:30:00,41.74,41.9,41.61,41.79,464100.0,41.74,41.9,41.61,41.79,464100.0
2007-05-16 10:00:00,41.8,42.05,41.75,42.04,590200.0,41.8,42.05,41.75,42.04,590200.0
2007-05-16 10:30:00,42.05,42.1,41.9,42.01,1006500.0,42.05,42.1,41.9,42.01,1006500.0
2007-05-16 11:00:00,42.0,42.04,41.66,41.94,319100.0,42.0,42.04,41.66,41.94,319100.0
2007-05-16 11:30:00,41.93,42.11,41.88,42.06,591800.0,41.93,42.11,41.88,42.06,591800.0
2007-05-16 12:00:00,42.06,42.08,41.9,42.0,424300.0,42.06,42.08,41.9,42.0,424300.0
2007-05-16 12:30:00,42.01,42.08,41.97,42.04,251800.0,42.01,42.08,41.97,42.04,251800.0
2007-05-16 13:00:00,42.04,42.04,41.9,42.0,272000.0,42.04,42.04,41.9,42.0,272000.0
2007-05-16 13:30:00,41.99,43.08,41.37,42.05,411800.0,41.99,43.08,41.37,42.05,411800.0
2007-05-16 14:00:00,42.05,42.15,41.98,42.0,371700.0,42.05,42.15,41.98,42.0,371700.0
2007-05-16 14:30:00,42.01,42.1,41.9,42.08,371200.0,42.01,42.1,41.9,42.08,371200.0
2007-05-16 15:00:00,42.08,42.18,41.95,42.14,378000.0,42.08,42.18,41.95,42.14,378000.0
2007-05-16 15:30:00,42.14,42.29,42.13,42.29,793700.0,42.14,42.29,42.13,42.29,793700.0
2007-05-17 09:30:00,42.12,42.31,41.98,42.28,228200.0,42.12,42.31,41.98,42.28,228200.0
2007-05-17 10:00:00,42.28,42.4,41.93,41.94,432300.0,42.28,42.4,41.93,41.94,432300.0
2007-05-17 10:30:00,41.93,41.98,41.81,41.9,283700.0,41.93,41.98,41.81,41.9,283700.0
2007-05-17 11:00:00,41.91,41.95,41.74,41.76,272700.0,41.91,41.95,41.74,41.76,272700.0
2007-05-17 11:30:00,41.77,41.87,41.73,41.74,312000.0,41.77,41.87,41.73,41.74,312000.0
2007-05-17 12:00:00,41.73,42.89,41.73,42.68,2215500.0,41.73,42.89,41.73,42.68,2215500.0
2007-05-17 12:30:00,42.68,42.68,42.27,42.35,854000.0,42.68,42.68,42.27,42.35,854000.0
2007-05-17 13:00:00,42.35,42.49,42.29,42.46,322300.0,42.35,42.49,42.29,42.46,322300.0
2007-05-17 13:30:00,42.46,42.51,42.41,42.41,263900.0,42.46,42.51,42.41,42.41,263900.0
2007-05-17 14:00:00,42.42,42.49,42.36,42.45,273600.0,42.42,42.49,42.36,42.45,273600.0
2007-05-17 14:30:00,42.45,42.65,42.41,42.62,612800.0,42.45,42.65,42.41,42.62,612800.0
2007-05-17 15:00:00,42.62,42.75,42.6,42.68,968400.0,42.62,42.75,42.6,42.68,968400.0
2007-05-17 15:30:00,42.69,42.7,42.36,42.4,1208000.0,42.69,42.7,42.36,42.4,1208000.0
2007-05-18 09:30:00,42.94,42.94,42.37,42.75,1415600.0,42.94,42.94,42.37,42.75,1415600.0
2007-05-18 10:00:00,42.76,42.94,42.75,42.88,709500.0,42.76,42.94,42.75,42.88,709500.0
2007-05-18 10:30:00,42.88,42.96,42.8,42.94,413100.0,42.88,42.96,42.8,42.94,413100.0
2007-05-18 11:00:00,42.93,42.93,42.83,42.84,230100.0,42.93,42.93,42.83,42.84,230100.0
2007-05-18 11:30:00,42.85,43.1,42.82,43.03,924200.0,42.85,43.1,42.82,43.03,924200.0
2007-05-18 12:00:00,43.03,43.15,42.83,43.14,389100.0,43.03,43.15,42.83,43.14,389100.0
2007-05-18 12:30:00,43.14,43.4,43.12,43.32,604100.0,43.14,43.4,43.12,43.32,604100.0
2007-05-18 13:00:00,43.31,43.5,43.22,43.49,478700.0,43.31,43.5,43.22,43.49,478700.0
2007-05-18 13:30:00,43.49,43.49,43.39,43.45,401900.0,43.49,43.49,43.39,43.45,401900.0
2007-05-18 14:00:00,43.44,43.62,42.42,43.52,531900.0,43.44,43.62,42.42,43.52,531900.0
2007-05-18 14:30:00,43.52,43.54,43.2,43.23,782800.0,43.52,43.54,43.2,43.23,782800.0
2007-05-18 15:00:00,43.21,43.48,43.14,43.44,619900.0,43.21,43.48,43.14,43.44,619900.0
2007-05-18 15:30:00,43.43,43.6,43.39,43.59,1136500.0,43.43,43.6,43.39,43.59,1136500.0
2007-05-21 09:30:00,43.94,44.0,43.32,43.35,1201300.0,43.94,44.0,43.32,43.35,1201300.0
2007-05-21 10:00:00,43.35,43.5,43.3,43.38,597300.0,43.35,43.5,43.3,43.38,597300.0
2007-05-21 10:30:00,43.38,43.85,43.38,43.79,532500.0,43.38,43.85,43.38,43.79,532500.0
2007-05-21 11:00:00,43.79,43.9,43.5,43.52,429500.0,43.79,43.9,43.5,43.52,429500.0
2007-05-21 11:30:00,43.52,43.59,43.45,43.46,292000.0,43.52,43.59,43.45,43.46,292000.0
2007-05-21 12:00:00,43.47,43.62,43.46,43.55,384500.0,43.47,43.62,43.46,43.55,384500.0
2007-05-21 12:30:00,43.55,43.67,43.53,43.6,180800.0,43.55,43.67,43.53,43.6,180800.0
2007-05-21 13:00:00,43.6,43.7,43.58,43.65,154200.0,43.6,43.7,43.58,43.65,154200.0
2007-05-21 13:30:00,43.65,43.65,43.44,43.54,354800.0,43.65,43.65,43.44,43.54,354800.0
2007-05-21 14:00:00,43.55,43.58,43.46,43.48,126800.0,43.55,43.58,43.46,43.48,126800.0
2007-05-21 14:30:00,43.48,43.5,43.26,43.27,436300.0,43.48,43.5,43.26,43.27,436300.0
2007-05-21 15:00:00,43.27,43.29,43.07,43.12,687500.0,43.27,43.29,43.07,43.12,687500.0
2007-05-21 15:30:00,43.13,43.31,43.03,43.25,771700.0,43.13,43.31,43.03,43.25,771700.0
2007-05-22 09:30:00,43.21,43.7,43.21,43.53,734400.0,43.21,43.7,43.21,43.53,734400.0
2007-05-22 10:00:00,43.52,43.6,43.46,43.6,509200.0,43.52,43.6,43.46,43.6,509200.0
2007-05-22 10:30:00,43.59,43.77,43.52,43.64,275500.0,43.59,43.77,43.52,43.64,275500.0
2007-05-22 11:00:00,43.64,43.66,43.5,43.62,299700.0,43.64,43.66,43.5,43.62,299700.0
2007-05-22 11:30:00,43.61,43.62,43.51,43.59,207100.0,43.61,43.62,43.51,43.59,207100.0
2007-05-22 12:00:00,43.59,43.8,43.53,43.78,204600.0,43.59,43.8,43.53,43.78,204600.0
2007-05-22 12:30:00,43.78,44.0,43.74,43.97,323200.0,43.78,44.0,43.74,43.97,323200.0
2007-05-22 13:00:00,43.96,43.98,43.71,43.72,403900.0,43.96,43.98,43.71,43.72,403900.0
2007-05-22 13:30:00,43.72,43.81,43.6,43.61,282600.0,43.72,43.81,43.6,43.61,282600.0
2007-05-22 14:00:00,43.61,43.75,43.6,43.65,234900.0,43.61,43.75,43.6,43.65,234900.0
2007-05-22 14:30:00,43.65,43.66,43.5,43.59,607100.0,43.65,43.66,43.5,43.59,607100.0
2007-05-22 15:00:00,43.6,43.67,43.56,43.64,301800.0,43.6,43.67,43.56,43.64,301800.0
2007-05-22 15:30:00,43.65,43.81,43.58,43.59,611000.0,43.65,43.81,43.58,43.59,611000.0
2007-05-23 09:30:00,43.6,43.74,43.49,43.57,315800.0,43.6,43.74,43.49,43.57,315800.0
2007-05-23 10:00:00,43.57,43.61,43.51,43.58,321100.0,43.57,43.61,43.51,43.58,321100.0
2007-05-23 10:30:00,43.57,43.8,43.55,43.64,261900.0,43.57,43.8,43.55,43.64,261900.0
2007-05-23 11:00:00,43.64,43.78,43.57,43.71,207500.0,43.64,43.78,43.57,43.71,207500.0
2007-05-23 11:30:00,43.71,43.76,43.61,43.68,232200.0,43.71,43.76,43.61,43.68,232200.0
2007-05-23 12:00:00,43.66,43.67,43.57,43.63,172400.0,43.66,43.67,43.57,43.63,172400.0
2007-05-23 12:30:00,43.63,43.68,43.57,43.6,147500.0,43.63,43.68,43.57,43.6,147500.0
2007-05-23 13:00:00,43.6,43.64,43.55,43.58,215500.0,43.6,43.64,43.55,43.58,215500.0
2007-05-23 13:30:00,43.58,43.58,43.31,43.33,281100.0,43.58,43.58,43.31,43.33,281100.0
2007-05-23 14:00:00,43.33,43.47,43.2,43.23,718500.0,43.33,43.47,43.2,43.23,718500.0
2007-05-23 14:30:00,43.24,43.43,43.15,43.26,295800.0,43.24,43.43,43.15,43.26,295800.0
2007-05-23 15:00:00,43.27,43.36,43.2,43.32,211900.0,43.27,43.36,43.2,43.32,211900.0
2007-05-23 15:30:00,43.32,43.37,43.17,43.21,547400.0,43.32,43.37,43.17,43.21,547400.0
2007-05-24 09:30:00,43.35,43.4,42.45,42.8,665800.0,43.35,43.4,42.45,42.8,665800.0
2007-05-24 10:00:00,42.8,43.0,42.68,42.94,462800.0,42.8,43.0,42.68,42.94,462800.0
2007-05-24 10:30:00,42.95,42.96,42.6,42.62,320600.0,42.95,42.96,42.6,42.62,320600.0
2007-05-24 11:00:00,42.62,42.7,42.39,42.41,525900.0,42.62,42.7,42.39,42.41,525900.0
2007-05-24 11:30:00,42.42,42.66,42.25,42.51,371600.0,42.42,42.66,42.25,42.51,371600.0
2007-05-24 12:00:00,42.51,42.51,42.26,42.28,433200.0,42.51,42.51,42.26,42.28,433200.0
2007-05-24 12:30:00,42.27,42.52,42.15,42.48,501000.0,42.27,42.52,42.15,42.48,501000.0
2007-05-24 13:00:00,42.48,42.6,42.26,42.46,184300.0,42.48,42.6,42.26,42.46,184300.0
2007-05-24 13:30:00,42.45,42.5,42.27,42.45,211400.0,42.45,42.5,42.27,42.45,211400.0
2007-05-24 14:00:00,42.45,42.48,42.17,42.24,294700.0,42.45,42.48,42.17,42.24,294700.0
2007-05-24 14:30:00,42.24,42.25,41.88,41.99,964200.0,42.24,42.25,41.88,41.99,964200.0
2007-05-24 15:00:00,41.99,42.15,41.84,41.86,733600.0,41.99,42.15,41.84,41.86,733600.0
2007-05-24 15:30:00,41.86,41.99,41.68,41.99,1032400.0,41.86,41.99,41.68,41.99,1032400.0
2007-05-25 09:30:00,42.22,42.4,42.1,42.26,364700.0,42.22,42.4,42.1,42.26,364700.0
2007-05-25 10:00:00,42.26,42.4,42.08,42.3,357400.0,42.26,42.4,42.08,42.3,357400.0
2007-05-25 10:30:00,42.31,42.45,42.21,42.24,282400.0,42.31,42.45,42.21,42.24,282400.0
2007-05-25 11:00:00,42.25,42.41,42.25,42.35,250800.0,42.25,42.41,42.25,42.35,250800.0
2007-05-25 11:30:00,42.35,42.37,42.2,42.34,139100.0,42.35,42.37,42.2,42.34,139100.0
2007-05-25 12:00:00,42.34,42.42,42.26,42.31,239000.0,42.34,42.42,42.26,42.31,239000.0
2007-05-25 12:30:00,42.31,42.42,42.25,42.26,113600.0,42.31,42.42,42.25,42.26,113600.0
2007-05-25 13:00:00,42.26,42.43,42.26,42.36,164000.0,42.26,42.43,42.26,42.36,164000.0
2007-05-25 13:30:00,42.36,42.42,42.32,42.41,125600.0,42.36,42.42,42.32,42.41,125600.0
2007-05-25 14:00:00,42.4,42.48,42.35,42.39,131800.0,42.4,42.48,42.35,42.39,131800.0
2007-05-25 14:30:00,42.39,42.59,42.37,42.5,264600.0,42.39,42.59,42.37,42.5,264600.0
2007-05-25 15:00:00,42.51,42.54,42.4,42.42,237900.0,42.51,42.54,42.4,42.42,237900.0
2007-05-25 15:30:00,42.43,42.49,42.36,42.38,483400.0,42.43,42.49,42.36,42.38,483400.0
2007-05-29 09:30:00,42.34,42.8,42.34,42.8,477500.0,42.34,42.8,42.34,42.8,477500.0
2007-05-29 10:00:00,42.79,42.89,42.68,42.83,670200.0,42.79,42.89,42.68,42.83,670200.0
2007-05-29 10:30:00,42.82,42.96,42.82,42.93,544600.0,42.82,42.96,42.82,42.93,544600.0
2007-05-29 11:00:00,42.93,43.05,42.86,43.05,337400.0,42.93,43.05,42.86,43.05,337400.0
2007-05-29 11:30:00,43.05,43.26,42.81,42.82,536200.0,43.05,43.26,42.81,42.82,536200.0
2007-05-29 12:00:00,42.82,42.95,42.62,42.64,390800.0,42.82,42.95,42.62,42.64,390800.0
2007-05-29 12:30:00,42.65,42.75,42.6,42.65,212800.0,42.65,42.75,42.6,42.65,212800.0
2007-05-29 13:00:00,42.65,42.76,42.42,42.57,362200.0,42.65,42.76,42.42,42.57,362200.0
2007-05-29 13:30:00,42.57,42.57,42.36,42.52,201400.0,42.57,42.57,42.36,42.52,201400.0
2007-05-29 14:00:00,42.52,42.69,42.45,42.66,244800.0,42.52,42.69,42.45,42.66,244800.0
2007-05-29 14:30:00,42.66,42.78,42.61,42.76,285600.0,42.66,42.78,42.61,42.76,285600.0
2007-05-29 15:00:00,42.76,42.86,42.75,42.8,287000.0,42.76,42.86,42.75,42.8,287000.0
2007-05-29 15:30:00,42.79,42.95,42.74,42.87,544300.0,42.79,42.95,42.74,42.87,544300.0
2007-05-30 09:30:00,42.47,42.69,42.2,42.6,457900.0,42.47,42.69,42.2,42.6,457900.0
2007-05-30 10:00:00,42.6,42.84,42.52,42.72,347400.0,42.6,42.84,42.52,42.72,347400.0
2007-05-30 10:30:00,42.72,42.77,42.47,42.54,400500.0,42.72,42.77,42.47,42.54,400500.0
2007-05-30 11:00:00,42.54,42.67,42.44,42.54,238400.0,42.54,42.67,42.44,42.54,238400.0
2007-05-30 11:30:00,42.54,42.63,42.5,42.56,173800.0,42.54,42.63,42.5,42.56,173800.0
2007-05-30 12:00:00,42.56,42.9,42.56,42.88,160000.0,42.56,42.9,42.56,42.88,160000.0
2007-05-30 12:30:00,42.89,42.92,42.74,42.76,182600.0,42.89,42.92,42.74,42.76,182600.0
2007-05-30 13:00:00,42.76,42.77,42.7,42.75,116000.0,42.76,42.77,42.7,42.75,116000.0
2007-05-30 13:30:00,42.75,42.84,42.54,42.66,167800.0,42.75,42.84,42.54,42.66,167800.0
2007-05-30 14:00:00,42.66,42.84,42.43,42.78,364400.0,42.66,42.84,42.43,42.78,364400.0
2007-05-30 14:30:00,42.78,43.01,42.7,42.98,297100.0,42.78,43.01,42.7,42.98,297100.0
2007-05-30 15:00:00,42.99,43.05,42.85,42.94,214800.0,42.99,43.05,42.85,42.94,214800.0
2007-05-30 15:30:00,42.95,43.22,42.95,43.22,692800.0,42.95,43.22,42.95,43.22,692800.0
2007-05-31 09:30:00,44.09,44.92,43.65,44.69,1903100.0,44.09,44.92,43.65,44.69,1903100.0
2007-05-31 10:00:00,44.67,44.75,44.3,44.4,983800.0,44.67,44.75,44.3,44.4,983800.0
2007-05-31 10:30:00,44.4,44.59,44.33,44.4,616200.0,44.4,44.59,44.33,44.4,616200.0
2007-05-31 11:00:00,44.39,44.4,43.93,44.23,874800.0,44.39,44.4,43.93,44.23,874800.0
2007-05-31 11:30:00,44.22,44.33,44.05,44.33,297200.0,44.22,44.33,44.05,44.33,297200.0
2007-05-31 12:00:00,44.32,44.41,44.29,44.3,534200.0,44.32,44.41,44.29,44.3,534200.0
2007-05-31 12:30:00,44.3,44.36,44.2,44.26,205200.0,44.3,44.36,44.2,44.26,205200.0
2007-05-31 13:00:00,44.26,44.31,43.9,43.94,356800.0,44.26,44.31,43.9,43.94,356800.0
2007-05-31 13:30:00,43.93,43.95,43.65,43.88,439500.0,43.93,43.95,43.65,43.88,439500.0
2007-05-31 14:00:00,43.89,44.05,43.86,44.04,264200.0,43.89,44.05,43.86,44.04,264200.0
2007-05-31 14:30:00,44.05,44.15,44.04,44.08,259300.0,44.05,44.15,44.04,44.08,259300.0
2007-05-31 15:00:00,44.08,44.1,43.92,43.92,326100.0,44.08,44.1,43.92,43.92,326100.0
2007-05-31 15:30:00,43.93,44.22,43.92,44.05,794500.0,43.93,44.22,43.92,44.05,794500.0
2007-06-01 09:30:00,44.15,44.65,44.12,44.63,476100.0,44.15,44.65,44.12,44.63,476100.0
2007-06-01 10:00:00,44.61,44.88,44.6,44.77,622600.0,44.61,44.88,44.6,44.77,622600.0
2007-06-01 10:30:00,44.78,44.85,44.5,44.58,452300.0,44.78,44.85,44.5,44.58,452300.0
2007-06-01 11:00:00,44.58,44.66,44.42,44.46,204200.0,44.58,44.66,44.42,44.46,204200.0
2007-06-01 11:30:00,44.45,44.55,44.4,44.42,201600.0,44.45,44.55,44.4,44.42,201600.0
2007-06-01 12:00:00,44.43,44.46,44.24,44.42,320200.0,44.43,44.46,44.24,44.42,320200.0
2007-06-01 12:30:00,44.41,44.59,44.28,44.35,197600.0,44.41,44.59,44.28,44.35,197600.0
2007-06-01 13:00:00,44.35,44.54,44.35,44.53,183100.0,44.35,44.54,44.35,44.53,183100.0
2007-06-01 13:30:00,44.53,44.63,44.5,44.55,181300.0,44.53,44.63,44.5,44.55,181300.0
2007-06-01 14:00:00,44.55,44.59,44.08,44.5,221200.0,44.55,44.59,44.08,44.5,221200.0
2007-06-01 14:30:00,44.48,44.53,44.36,44.52,290500.0,44.48,44.53,44.36,44.52,290500.0
2007-06-01 15:00:00,44.52,44.7,44.46,44.56,482300.0,44.52,44.7,44.46,44.56,482300.0
2007-06-01 15:30:00,44.56,44.65,44.45,44.53,654100.0,44.56,44.65,44.45,44.53,654100.0
2007-06-04 09:30:00,44.48,44.48,44.01,44.18,410300.0,44.48,44.48,44.01,44.18,410300.0
2007-06-04 10:00:00,44.19,44.32,44.1,44.12,266600.0,44.19,44.32,44.1,44.12,266600.0
2007-06-04 10:30:00,44.1,44.29,44.06,44.15,241400.0,44.1,44.29,44.06,44.15,241400.0
2007-06-04 11:00:00,44.15,44.49,44.11,44.47,272700.0,44.15,44.49,44.11,44.47,272700.0
2007-06-04 11:30:00,44.46,44.46,44.29,44.29,112200.0,44.46,44.46,44.29,44.29,112200.0
2007-06-04 12:00:00,44.29,44.31,44.18,44.25,132600.0,44.29,44.31,44.18,44.25,132600.0
2007-06-04 12:30:00,44.26,44.39,44.24,44.39,108400.0,44.26,44.39,44.24,44.39,108400.0
2007-06-04 13:00:00,44.38,44.39,44.22,44.37,141200.0,44.38,44.39,44.22,44.37,141200.0
2007-06-04 13:30:00,44.37,44.39,44.22,44.34,192900.0,44.37,44.39,44.22,44.34,192900.0
2007-06-04 14:00:00,44.33,44.57,44.32,44.57,271400.0,44.33,44.57,44.32,44.57,271400.0
2007-06-04 14:30:00,44.56,44.61,44.45,44.49,289600.0,44.56,44.61,44.45,44.49,289600.0
2007-06-04 15:00:00,44.49,44.65,44.46,44.64,320700.0,44.49,44.65,44.46,44.64,320700.0
2007-06-04 15:30:00,44.65,44.76,44.57,44.57,1078600.0,44.65,44.76,44.57,44.57,1078600.0
2007-06-05 09:30:00,44.33,44.5,44.19,44.3,396300.0,44.33,44.5,44.19,44.3,396300.0
2007-06-05 10:00:00,44.3,44.37,44.01,44.15,468400.0,44.3,44.37,44.01,44.15,468400.0
2007-06-05 10:30:00,44.15,44.49,44.02,44.34,426600.0,44.15,44.49,44.02,44.34,426600.0
2007-06-05 11:00:00,44.35,44.46,44.18,44.27,294000.0,44.35,44.46,44.18,44.27,294000.0
2007-06-05 11:30:00,44.27,44.39,44.1,44.14,416200.0,44.27,44.39,44.1,44.14,416200.0
2007-06-05 12:00:00,44.15,44.21,43.96,44.06,338300.0,44.15,44.21,43.96,44.06,338300.0
2007-06-05 12:30:00,44.06,44.14,44.0,44.05,244700.0,44.06,44.14,44.0,44.05,244700.0
2007-06-05 13:00:00,44.04,44.19,44.0,44.03,252700.0,44.04,44.19,44.0,44.03,252700.0
2007-06-05 13:30:00,44.03,44.18,43.95,44.12,185500.0,44.03,44.18,43.95,44.12,185500.0
2007-06-05 14:00:00,44.12,44.23,44.05,44.15,182100.0,44.12,44.23,44.05,44.15,182100.0
2007-06-05 14:30:00,44.16,44.22,44.04,44.11,188800.0,44.16,44.22,44.04,44.11,188800.0
2007-06-05 15:00:00,44.11,44.32,44.07,44.32,258400.0,44.11,44.32,44.07,44.32,258400.0
2007-06-05 15:30:00,44.31,44.45,44.27,44.36,579700.0,44.31,44.45,44.27,44.36,579700.0
2007-06-06 09:30:00,44.19,44.19,43.74,43.97,552900.0,44.19,44.19,43.74,43.97,552900.0
2007-06-06 10:00:00,43.97,44.0,43.67,43.8,300800.0,43.97,44.0,43.67,43.8,300800.0
2007-06-06 10:30:00,43.83,43.9,43.45,43.45,634100.0,43.83,43.9,43.45,43.45,634100.0
2007-06-06 11:00:00,43.46,43.68,43.43,43.6,335500.0,43.46,43.68,43.43,43.6,335500.0
2007-06-06 11:30:00,43.6,43.62,43.43,43.44,294500.0,43.6,43.62,43.43,43.44,294500.0
2007-06-06 12:00:00,43.45,43.66,43.43,43.6,274200.0,43.45,43.66,43.43,43.6,274200.0
2007-06-06 12:30:00,43.6,43.63,43.53,43.6,199100.0,43.6,43.63,43.53,43.6,199100.0
2007-06-06 13:00:00,43.59,43.69,43.5,43.59,286000.0,43.59,43.69,43.5,43.59,286000.0
2007-06-06 13:30:00,43.59,43.68,43.48,43.68,207500.0,43.59,43.68,43.48,43.68,207500.0
2007-06-06 14:00:00,43.67,43.75,43.57,43.73,206900.0,43.67,43.75,43.57,43.73,206900.0
2007-06-06 14:30:00,43.73,43.84,43.72,43.78,259900.0,43.73,43.84,43.72,43.78,259900.0
2007-06-06 15:00:00,43.79,43.97,43.7,43.9,413400.0,43.79,43.97,43.7,43.9,413400.0
2007-06-06 15:30:00,43.9,43.96,43.64,43.64,908500.0,43.9,43.96,43.64,43.64,908500.0
2007-06-07 09:30:00,43.39,43.67,43.2,43.67,362400.0,43.39,43.67,43.2,43.67,362400.0
2007-06-07 10:00:00,43.67,43.7,43.32,43.42,282600.0,43.67,43.7,43.32,43.42,282600.0
2007-06-07 10:30:00,43.42,43.7,43.41,43.52,250300.0,43.42,43.7,43.41,43.52,250300.0
2007-06-07 11:00:00,43.51,43.56,43.21,43.3,296000.0,43.51,43.56,43.21,43.3,296000.0
2007-06-07 11:30:00,43.31,43.44,43.19,43.19,166800.0,43.31,43.44,43.19,43.19,166800.0
2007-06-07 12:00:00,43.19,43.35,43.08,43.35,333900.0,43.19,43.35,43.08,43.35,333900.0
2007-06-07 12:30:00,43.34,43.39,42.89,42.97,417400.0,43.34,43.39,42.89,42.97,417400.0
2007-06-07 13:00:00,42.97,43.05,42.94,42.96,416800.0,42.97,43.05,42.94,42.96,416800.0
2007-06-07 13:30:00,42.97,42.97,42.52,42.63,566400.0,42.97,42.97,42.52,42.63,566400.0
2007-06-07 14:00:00,42.62,42.79,42.53,42.75,286300.0,42.62,42.79,42.53,42.75,286300.0
2007-06-07 14:30:00,42.75,42.9,42.7,42.88,281700.0,42.75,42.9,42.7,42.88,281700.0
2007-06-07 15:00:00,42.88,43.1,42.84,42.91,465800.0,42.88,43.1,42.84,42.91,465800.0
2007-06-07 15:30:00,42.91,43.04,42.71,42.77,1050900.0,42.91,43.04,42.71,42.77,1050900.0
2007-06-08 09:30:00,42.78,42.99,42.45,42.56,586700.0,42.78,42.99,42.45,42.56,586700.0
2007-06-08 10:00:00,42.56,43.03,42.46,42.92,567600.0,42.56,43.03,42.46,42.92,567600.0
2007-06-08 10:30:00,42.93,42.95,42.72,42.83,464700.0,42.93,42.95,42.72,42.83,464700.0
2007-06-08 11:00:00,42.84,42.86,42.71,42.81,208900.0,42.84,42.86,42.71,42.81,208900.0
2007-06-08 11:30:00,42.81,42.83,42.73,42.79,171300.0,42.81,42.83,42.73,42.79,171300.0
2007-06-08 12:00:00,42.8,42.93,42.75,42.91,185800.0,42.8,42.93,42.75,42.91,185800.0
2007-06-08 12:30:00,42.89,42.9,42.75,42.84,204500.0,42.89,42.9,42.75,42.84,204500.0
2007-06-08 13:00:00,42.84,42.85,42.72,42.79,201100.0,42.84,42.85,42.72,42.79,201100.0
2007-06-08 13:30:00,42.79,42.91,42.71,42.84,285500.0,42.79,42.91,42.71,42.84,285500.0
2007-06-08 14:00:00,42.84,42.9,42.8,42.81,274000.0,42.84,42.9,42.8,42.81,274000.0
2007-06-08 14:30:00,42.81,42.9,42.69,42.85,242700.0,42.81,42.9,42.69,42.85,242700.0
2007-06-08 15:00:00,42.84,42.93,42.77,42.79,384600.0,42.84,42.93,42.77,42.79,384600.0
2007-06-08 15:30:00,42.79,43.11,42.72,43.04,1187900.0,42.79,43.11,42.72,43.04,1187900.0
2007-06-11 09:30:00,43.2,43.5,43.08,43.45,641400.0,43.2,43.5,43.08,43.45,641400.0
2007-06-11 10:00:00,43.46,43.53,43.21,43.21,509600.0,43.46,43.53,43.21,43.21,509600.0
2007-06-11 10:30:00,43.23,43.34,43.1,43.34,343300.0,43.23,43.34,43.1,43.34,343300.0
2007-06-11 11:00:00,43.34,43.35,43.19,43.27,139700.0,43.34,43.35,43.19,43.27,139700.0
2007-06-11 11:30:00,43.26,43.5,43.26,43.35,280100.0,43.26,43.5,43.26,43.35,280100.0
2007-06-11 12:00:00,43.35,43.35,43.3,43.31,128300.0,43.35,43.35,43.3,43.31,128300.0
2007-06-11 12:30:00,43.32,43.33,43.19,43.3,272700.0,43.32,43.33,43.19,43.3,272700.0
2007-06-11 13:00:00,43.31,43.32,43.21,43.24,195800.0,43.31,43.32,43.21,43.24,195800.0
2007-06-11 13:30:00,43.25,43.27,43.21,43.25,287600.0,43.25,43.27,43.21,43.25,287600.0
2007-06-11 14:00:00,43.25,43.3,43.2,43.26,343200.0,43.25,43.3,43.2,43.26,343200.0
2007-06-11 14:30:00,43.26,43.31,43.22,43.25,408400.0,43.26,43.31,43.22,43.25,408400.0
2007-06-11 15:00:00,43.25,43.34,43.16,43.24,588500.0,43.25,43.34,43.16,43.24,588500.0
2007-06-11 15:30:00,43.24,43.25,42.86,42.99,1016700.0,43.24,43.25,42.86,42.99,1016700.0
2007-06-12 09:30:00,42.6,42.92,42.56,42.73,404200.0,42.6,42.92,42.56,42.73,404200.0
2007-06-12 10:00:00,42.71,42.8,42.45,42.59,328300.0,42.71,42.8,42.45,42.59,328300.0
2007-06-12 10:30:00,42.6,42.94,42.6,42.91,430700.0,42.6,42.94,42.6,42.91,430700.0
2007-06-12 11:00:00,42.91,42.93,42.55,42.83,402300.0,42.91,42.93,42.55,42.83,402300.0
2007-06-12 11:30:00,42.82,43.0,42.72,42.96,288100.0,42.82,43.0,42.72,42.96,288100.0
2007-06-12 12:00:00,42.96,43.08,42.82,42.92,255600.0,42.96,43.08,42.82,42.92,255600.0
2007-06-12 12:30:00,42.91,42.96,42.8,42.82,133000.0,42.91,42.96,42.8,42.82,133000.0
2007-06-12 13:00:00,42.81,43.18,42.8,43.09,241700.0,42.81,43.18,42.8,43.09,241700.0
2007-06-12 13:30:00,43.09,43.25,43.02,43.24,314600.0,43.09,43.25,43.02,43.24,314600.0
2007-06-12 14:00:00,43.25,43.39,43.0,43.08,356500.0,43.25,43.39,43.0,43.08,356500.0
2007-06-12 14:30:00,43.07,43.15,42.9,43.05,270200.0,43.07,43.15,42.9,43.05,270200.0
2007-06-12 15:00:00,43.04,43.1,42.75,42.79,376600.0,43.04,43.1,42.75,42.79,376600.0
2007-06-12 15:30:00,42.78,42.81,42.51,42.69,617700.0,42.78,42.81,42.51,42.69,617700.0
2007-06-13 09:30:00,43.16,43.2,42.9,43.01,420500.0,43.16,43.2,42.9,43.01,420500.0
2007-06-13 10:00:00,43.02,43.54,42.95,43.49,558300.0,43.02,43.54,42.95,43.49,558300.0
2007-06-13 10:30:00,43.49,43.49,43.25,43.26,374000.0,43.49,43.49,43.25,43.26,374000.0
2007-06-13 11:00:00,43.27,43.27,43.18,43.18,361900.0,43.27,43.27,43.18,43.18,361900.0
2007-06-13 11:30:00,43.18,43.27,43.17,43.22,273200.0,43.18,43.27,43.17,43.22,273200.0
2007-06-13 12:00:00,43.22,43.29,43.11,43.19,263400.0,43.22,43.29,43.11,43.19,263400.0
2007-06-13 12:30:00,43.18,43.42,43.1,43.31,478800.0,43.18,43.42,43.1,43.31,478800.0
2007-06-13 13:00:00,43.31,43.4,43.15,43.27,281300.0,43.31,43.4,43.15,43.27,281300.0
2007-06-13 13:30:00,43.26,43.81,43.24,43.65,606500.0,43.26,43.81,43.24,43.65,606500.0
2007-06-13 14:00:00,43.64,43.8,43.14,43.6,1000100.0,43.64,43.8,43.14,43.6,1000100.0
2007-06-13 14:30:00,43.59,43.81,43.53,43.8,486700.0,43.59,43.81,43.53,43.8,486700.0
2007-06-13 15:00:00,43.8,43.81,43.65,43.7,647200.0,43.8,43.81,43.65,43.7,647200.0
2007-06-13 15:30:00,43.71,44.13,43.71,44.11,1529400.0,43.71,44.13,43.71,44.11,1529400.0
2007-06-14 09:30:00,44.3,44.5,44.01,44.29,936800.0,44.3,44.5,44.01,44.29,936800.0
2007-06-14 10:00:00,44.29,44.33,43.7,43.8,648400.0,44.29,44.33,43.7,43.8,648400.0
2007-06-14 10:30:00,43.8,44.01,43.75,43.93,437500.0,43.8,44.01,43.75,43.93,437500.0
2007-06-14 11:00:00,43.94,43.96,43.83,43.96,288300.0,43.94,43.96,43.83,43.96,288300.0
2007-06-14 11:30:00,43.96,44.04,43.72,43.87,566700.0,43.96,44.04,43.72,43.87,566700.0
2007-06-14 12:00:00,43.87,44.11,43.76,43.84,330400.0,43.87,44.11,43.76,43.84,330400.0
2007-06-14 12:30:00,43.83,43.88,43.65,43.73,822600.0,43.83,43.88,43.65,43.73,822600.0
2007-06-14 13:00:00,43.72,43.9,43.68,43.85,544800.0,43.72,43.9,43.68,43.85,544800.0
2007-06-14 13:30:00,43.85,43.96,43.83,43.9,857400.0,43.85,43.96,43.83,43.9,857400.0
2007-06-14 14:00:00,43.9,44.01,43.89,43.99,627000.0,43.9,44.01,43.89,43.99,627000.0
2007-06-14 14:30:00,43.99,44.09,43.75,43.98,744400.0,43.99,44.09,43.75,43.98,744400.0
2007-06-14 15:00:00,43.98,44.02,43.86,43.97,765000.0,43.98,44.02,43.86,43.97,765000.0
2007-06-14 15:30:00,43.97,44.04,43.7,44.02,2273600.0,43.97,44.04,43.7,44.02,2273600.0
2007-06-15 09:30:00,44.43,44.5,42.6,42.62,7410300.0,44.43,44.5,42.6,42.62,7410300.0
2007-06-15 10:00:00,42.61,43.48,42.5,42.83,3226100.0,42.61,43.48,42.5,42.83,3226100.0
2007-06-15 10:30:00,42.84,43.12,42.83,42.91,1311100.0,42.84,43.12,42.83,42.91,1311100.0
2007-06-15 11:00:00,42.91,42.91,42.75,42.87,764000.0,42.91,42.91,42.75,42.87,764000.0
2007-06-15 11:30:00,42.86,43.0,42.83,42.95,683500.0,42.86,43.0,42.83,42.95,683500.0
2007-06-15 12:00:00,42.95,43.09,42.82,42.82,635400.0,42.95,43.09,42.82,42.82,635400.0
2007-06-15 12:30:00,42.82,42.88,42.8,42.8,382400.0,42.82,42.88,42.8,42.8,382400.0
2007-06-15 13:00:00,42.8,43.96,42.75,42.81,612700.0,42.8,43.96,42.75,42.81,612700.0
2007-06-15 13:30:00,42.8,42.82,42.43,42.5,1742000.0,42.8,42.82,42.43,42.5,1742000.0
2007-06-15 14:00:00,42.5,42.62,42.47,42.57,615100.0,42.5,42.62,42.47,42.57,615100.0
2007-06-15 14:30:00,42.57,42.76,42.55,42.7,793500.0,42.57,42.76,42.55,42.7,793500.0
2007-06-15 15:00:00,42.7,42.76,42.63,42.7,607500.0,42.7,42.76,42.63,42.7,607500.0
2007-06-15 15:30:00,42.7,42.84,42.54,42.72,1718700.0,42.7,42.84,42.54,42.72,1718700.0
2007-06-18 09:30:00,42.65,42.87,42.35,42.81,759800.0,42.65,42.87,42.35,42.81,759800.0
2007-06-18 10:00:00,42.81,42.82,42.56,42.61,554600.0,42.81,42.82,42.56,42.61,554600.0
2007-06-18 10:30:00,42.61,42.81,42.61,42.76,527200.0,42.61,42.81,42.61,42.76,527200.0
2007-06-18 11:00:00,42.76,42.77,42.61,42.72,294000.0,42.76,42.77,42.61,42.72,294000.0
2007-06-18 11:30:00,42.73,42.89,42.61,42.88,290400.0,42.73,42.89,42.61,42.88,290400.0
2007-06-18 12:00:00,42.87,42.94,42.76,42.86,413200.0,42.87,42.94,42.76,42.86,413200.0
2007-06-18 12:30:00,42.86,42.87,42.74,42.84,271700.0,42.86,42.87,42.74,42.84,271700.0
2007-06-18 13:00:00,42.83,42.83,42.76,42.77,206400.0,42.83,42.83,42.76,42.77,206400.0
2007-06-18 13:30:00,42.77,42.81,42.72,42.79,303600.0,42.77,42.81,42.72,42.79,303600.0
2007-06-18 14:00:00,42.79,42.82,42.77,42.81,292400.0,42.79,42.82,42.77,42.81,292400.0
2007-06-18 14:30:00,42.81,42.81,42.72,42.76,240700.0,42.81,42.81,42.72,42.76,240700.0
2007-06-18 15:00:00,42.76,42.79,42.72,42.75,374700.0,42.76,42.79,42.72,42.75,374700.0
2007-06-18 15:30:00,42.74,42.76,42.62,42.67,791000.0,42.74,42.76,42.62,42.67,791000.0
2007-06-19 09:30:00,42.3,42.5,42.15,42.16,512400.0,42.3,42.5,42.15,42.16,512400.0
2007-06-19 10:00:00,42.16,42.35,42.16,42.34,269700.0,42.16,42.35,42.16,42.34,269700.0
2007-06-19 10:30:00,42.34,42.67,42.34,42.47,277300.0,42.34,42.67,42.34,42.47,277300.0
2007-06-19 11:00:00,42.47,42.64,42.45,42.52,327300.0,42.47,42.64,42.45,42.52,327300.0
2007-06-19 11:30:00,42.51,42.58,42.42,42.57,230500.0,42.51,42.58,42.42,42.57,230500.0
2007-06-19 12:00:00,42.57,42.75,42.56,42.63,477100.0,42.57,42.75,42.56,42.63,477100.0
2007-06-19 12:30:00,42.64,42.72,42.59,42.67,214300.0,42.64,42.72,42.59,42.67,214300.0
2007-06-19 13:00:00,42.67,42.73,42.54,42.55,404100.0,42.67,42.73,42.54,42.55,404100.0
2007-06-19 13:30:00,42.55,42.6,42.46,42.59,274100.0,42.55,42.6,42.46,42.59,274100.0
2007-06-19 14:00:00,42.59,42.61,42.37,42.47,210400.0,42.59,42.61,42.37,42.47,210400.0
2007-06-19 14:30:00,42.47,42.53,42.38,42.42,277400.0,42.47,42.53,42.38,42.42,277400.0
2007-06-19 15:00:00,42.42,42.57,42.41,42.49,338000.0,42.42,42.57,42.41,42.49,338000.0
2007-06-19 15:30:00,42.49,42.56,42.39,42.44,662200.0,42.49,42.56,42.39,42.44,662200.0
2007-06-20 09:30:00,42.51,42.54,42.06,42.07,1252200.0,42.51,42.54,42.06,42.07,1252200.0
2007-06-20 10:00:00,42.07,42.08,41.85,41.99,990700.0,42.07,42.08,41.85,41.99,990700.0
2007-06-20 10:30:00,41.98,42.22,41.95,42.12,594300.0,41.98,42.22,41.95,42.12,594300.0
2007-06-20 11:00:00,42.13,42.14,41.92,41.97,461000.0,42.13,42.14,41.92,41.97,461000.0
2007-06-20 11:30:00,41.98,42.04,41.81,42.01,368500.0,41.98,42.04,41.81,42.01,368500.0
2007-06-20 12:00:00,42.02,42.02,41.89,41.95,352900.0,42.02,42.02,41.89,41.95,352900.0
2007-06-20 12:30:00,41.94,42.06,41.93,42.06,353600.0,41.94,42.06,41.93,42.06,353600.0
2007-06-20 13:00:00,42.06,42.09,41.72,41.78,500900.0,42.06,42.09,41.72,41.78,500900.0
2007-06-20 13:30:00,41.78,42.0,41.75,41.85,456800.0,41.78,42.0,41.75,41.85,456800.0
2007-06-20 14:00:00,41.86,41.94,41.77,41.84,290700.0,41.86,41.94,41.77,41.84,290700.0
2007-06-20 14:30:00,41.84,41.9,41.59,41.89,627500.0,41.84,41.9,41.59,41.89,627500.0
2007-06-20 15:00:00,41.9,41.9,41.62,41.7,559100.0,41.9,41.9,41.62,41.7,559100.0
2007-06-20 15:30:00,41.7,41.7,41.3,41.37,1387900.0,41.7,41.7,41.3,41.37,1387900.0
2007-06-21 09:30:00,41.27,41.6,40.5,41.2,632700.0,41.27,41.6,40.5,41.2,632700.0
2007-06-21 10:00:00,41.2,41.58,41.09,41.39,939100.0,41.2,41.58,41.09,41.39,939100.0
2007-06-21 10:30:00,41.39,41.79,41.36,41.72,616000.0,41.39,41.79,41.36,41.72,616000.0
2007-06-21 11:00:00,41.71,41.89,41.66,41.68,673300.0,41.71,41.89,41.66,41.68,673300.0
2007-06-21 11:30:00,41.67,41.78,41.56,41.62,424800.0,41.67,41.78,41.56,41.62,424800.0
2007-06-21 12:00:00,41.62,41.76,41.62,41.65,412800.0,41.62,41.76,41.62,41.65,412800.0
2007-06-21 12:30:00,41.64,41.68,41.47,41.5,235700.0,41.64,41.68,41.47,41.5,235700.0
2007-06-21 13:00:00,41.5,41.74,41.5,41.74,286200.0,41.5,41.74,41.5,41.74,286200.0
2007-06-21 13:30:00,41.74,41.87,41.71,41.84,286600.0,41.74,41.87,41.71,41.84,286600.0
2007-06-21 14:00:00,41.85,41.87,41.52,41.53,268500.0,41.85,41.87,41.52,41.53,268500.0
2007-06-21 14:30:00,41.53,41.64,41.45,41.61,457400.0,41.53,41.64,41.45,41.61,457400.0
2007-06-21 15:00:00,41.62,41.64,41.43,41.53,866200.0,41.62,41.64,41.43,41.53,866200.0
2007-06-21 15:30:00,41.53,41.62,41.45,41.53,1077600.0,41.53,41.62,41.45,41.53,1077600.0
2007-06-22 09:30:00,41.27,41.62,40.92,41.0,500700.0,41.27,41.62,40.92,41.0,500700.0
2007-06-22 10:00:00,41.01,41.08,40.9,40.92,527000.0,41.01,41.08,40.9,40.92,527000.0
2007-06-22 10:30:00,40.91,41.05,40.9,40.97,419400.0,40.91,41.05,40.9,40.97,419400.0
2007-06-22 11:00:00,40.95,41.08,40.93,41.01,326800.0,40.95,41.08,40.93,41.01,326800.0
2007-06-22 11:30:00,41.01,41.14,40.92,41.13,364600.0,41.01,41.14,40.92,41.13,364600.0
2007-06-22 12:00:00,41.13,41.14,40.83,40.84,319700.0,41.13,41.14,40.83,40.84,319700.0
2007-06-22 12:30:00,40.85,40.98,40.74,40.79,471600.0,40.85,40.98,40.74,40.79,471600.0
2007-06-22 13:00:00,40.8,41.11,40.62,41.0,418400.0,40.8,41.11,40.62,41.0,418400.0
2007-06-22 13:30:00,41.0,41.07,40.97,41.03,231000.0,41.0,41.07,40.97,41.03,231000.0
2007-06-22 14:00:00,41.03,41.1,40.93,41.1,301300.0,41.03,41.1,40.93,41.1,301300.0
2007-06-22 14:30:00,41.1,41.1,40.94,40.96,324000.0,41.1,41.1,40.94,40.96,324000.0
2007-06-22 15:00:00,40.96,41.01,40.9,40.91,294700.0,40.96,41.01,40.9,40.91,294700.0
2007-06-22 15:30:00,40.92,40.99,40.69,40.85,833300.0,40.92,40.99,40.69,40.85,833300.0
2007-06-25 09:30:00,40.84,41.11,40.58,40.64,761100.0,40.84,41.11,40.58,40.64,761100.0
2007-06-25 10:00:00,40.65,40.74,40.62,40.69,711700.0,40.65,40.74,40.62,40.69,711700.0
2007-06-25 10:30:00,40.7,40.71,40.55,40.65,425400.0,40.7,40.71,40.55,40.65,425400.0
2007-06-25 11:00:00,40.65,40.72,40.61,40.65,340100.0,40.65,40.72,40.61,40.65,340100.0
2007-06-25 11:30:00,40.64,40.7,40.6,40.66,339700.0,40.64,40.7,40.6,40.66,339700.0
2007-06-25 12:00:00,40.67,40.82,40.66,40.77,718000.0,40.67,40.82,40.66,40.77,718000.0
2007-06-25 12:30:00,40.76,40.78,40.63,40.64,306500.0,40.76,40.78,40.63,40.64,306500.0
2007-06-25 13:00:00,40.64,40.66,40.59,40.6,384600.0,40.64,40.66,40.59,40.6,384600.0
2007-06-25 13:30:00,40.6,40.68,40.57,40.59,301500.0,40.6,40.68,40.57,40.59,301500.0
2007-06-25 14:00:00,40.58,40.81,40.37,40.42,487600.0,40.58,40.81,40.37,40.42,487600.0
2007-06-25 14:30:00,40.41,40.47,40.2,40.34,847700.0,40.41,40.47,40.2,40.34,847700.0
2007-06-25 15:00:00,40.33,40.4,40.18,40.33,656500.0,40.33,40.4,40.18,40.33,656500.0
2007-06-25 15:30:00,40.33,40.4,40.17,40.34,825200.0,40.33,40.4,40.17,40.34,825200.0
2007-06-26 09:30:00,40.03,40.12,39.81,39.92,1640100.0,40.03,40.12,39.81,39.92,1640100.0
2007-06-26 10:00:00,39.92,40.04,39.7,39.7,1416000.0,39.92,40.04,39.7,39.7,1416000.0
2007-06-26 10:30:00,39.7,39.87,39.4,39.4,1190800.0,39.7,39.87,39.4,39.4,1190800.0
2007-06-26 11:00:00,39.41,39.62,39.25,39.61,1480500.0,39.41,39.62,39.25,39.61,1480500.0
2007-06-26 11:30:00,39.62,39.85,39.6,39.82,897900.0,39.62,39.85,39.6,39.82,897900.0
2007-06-26 12:00:00,39.82,39.84,39.67,39.76,568900.0,39.82,39.84,39.67,39.76,568900.0
2007-06-26 12:30:00,39.77,39.85,39.65,39.68,392400.0,39.77,39.85,39.65,39.68,392400.0
2007-06-26 13:00:00,39.68,39.88,39.68,39.76,488300.0,39.68,39.88,39.68,39.76,488300.0
2007-06-26 13:30:00,39.76,39.82,39.63,39.67,552200.0,39.76,39.82,39.63,39.67,552200.0
2007-06-26 14:00:00,39.67,39.74,39.51,39.54,590700.0,39.67,39.74,39.51,39.54,590700.0
2007-06-26 14:30:00,39.55,39.75,39.52,39.58,872100.0,39.55,39.75,39.52,39.58,872100.0
2007-06-26 15:00:00,39.59,39.78,39.56,39.73,893000.0,39.59,39.78,39.56,39.73,893000.0
2007-06-26 15:30:00,39.73,39.9,39.6,39.9,1557800.0,39.73,39.9,39.6,39.9,1557800.0
2007-06-27 09:30:00,39.97,40.4,39.63,40.27,1103800.0,39.97,40.4,39.63,40.27,1103800.0
2007-06-27 10:00:00,40.29,40.35,40.03,40.35,615300.0,40.29,40.35,40.03,40.35,615300.0
2007-06-27 10:30:00,40.35,40.4,40.28,40.28,440900.0,40.35,40.4,40.28,40.28,440900.0
2007-06-27 11:00:00,40.28,40.38,40.21,40.28,508300.0,40.28,40.38,40.21,40.28,508300.0
2007-06-27 11:30:00,40.27,40.29,40.1,40.13,520100.0,40.27,40.29,40.1,40.13,520100.0
2007-06-27 12:00:00,40.12,40.25,40.09,40.22,411200.0,40.12,40.25,40.09,40.22,411200.0
2007-06-27 12:30:00,40.22,40.36,40.2,40.32,238600.0,40.22,40.36,40.2,40.32,238600.0
2007-06-27 13:00:00,40.32,40.34,40.14,40.17,294000.0,40.32,40.34,40.14,40.17,294000.0
2007-06-27 13:30:00,40.16,40.21,40.08,40.14,314400.0,40.16,40.21,40.08,40.14,314400.0
2007-06-27 14:00:00,40.14,40.36,40.14,40.32,448100.0,40.14,40.36,40.14,40.32,448100.0
2007-06-27 14:30:00,40.32,40.5,40.32,40.39,420000.0,40.32,40.5,40.32,40.39,420000.0
2007-06-27 15:00:00,40.39,40.51,40.34,40.42,535500.0,40.39,40.51,40.34,40.42,535500.0
2007-06-27 15:30:00,40.42,40.49,40.39,40.49,857300.0,40.42,40.49,40.39,40.49,857300.0
2007-06-28 09:30:00,40.36,40.54,39.99,40.25,501400.0,40.36,40.54,39.99,40.25,501400.0
2007-06-28 10:00:00,40.24,40.33,40.21,40.3,553900.0,40.24,40.33,40.21,40.3,553900.0
2007-06-28 10:30:00,40.29,40.58,40.29,40.49,550600.0,40.29,40.58,40.29,40.49,550600.0
2007-06-28 11:00:00,40.5,40.71,40.49,40.7,408100.0,40.5,40.71,40.49,40.7,408100.0
2007-06-28 11:30:00,40.7,40.71,40.62,40.7,430000.0,40.7,40.71,40.62,40.7,430000.0
2007-06-28 12:00:00,40.7,40.78,40.65,40.69,667300.0,40.7,40.78,40.65,40.69,667300.0
2007-06-28 12:30:00,40.68,40.71,40.46,40.51,438800.0,40.68,40.71,40.46,40.51,438800.0
2007-06-28 13:00:00,40.51,40.6,40.35,40.36,357400.0,40.51,40.6,40.35,40.36,357400.0
2007-06-28 13:30:00,40.35,40.39,40.34,40.35,212200.0,40.35,40.39,40.34,40.35,212200.0
2007-06-28 14:00:00,40.35,40.61,40.32,40.44,580300.0,40.35,40.61,40.32,40.44,580300.0
2007-06-28 14:30:00,40.43,40.62,40.32,40.57,626300.0,40.43,40.62,40.32,40.57,626300.0
2007-06-28 15:00:00,40.57,40.64,40.44,40.55,585300.0,40.57,40.64,40.44,40.55,585300.0
2007-06-28 15:30:00,40.54,40.63,40.35,40.39,735100.0,40.54,40.63,40.35,40.39,735100.0
2007-06-29 09:30:00,40.56,40.66,40.36,40.45,418400.0,40.56,40.66,40.36,40.45,418400.0
2007-06-29 10:00:00,40.45,40.54,40.25,40.34,457200.0,40.45,40.54,40.25,40.34,457200.0
2007-06-29 10:30:00,40.35,40.36,40.23,40.25,281800.0,40.35,40.36,40.23,40.25,281800.0
2007-06-29 11:00:00,40.24,40.42,40.11,40.36,391000.0,40.24,40.42,40.11,40.36,391000.0
2007-06-29 11:30:00,40.36,40.38,40.29,40.33,269200.0,40.36,40.38,40.29,40.33,269200.0
2007-06-29 12:00:00,40.33,40.38,40.2,40.25,466400.0,40.33,40.38,40.2,40.25,466400.0
2007-06-29 12:30:00,40.25,40.32,40.16,40.21,276700.0,40.25,40.32,40.16,40.21,276700.0
2007-06-29 13:00:00,40.21,40.23,40.04,40.16,393000.0,40.21,40.23,40.04,40.16,393000.0
2007-06-29 13:30:00,40.17,40.29,40.09,40.18,354300.0,40.17,40.29,40.09,40.18,354300.0
2007-06-29 14:00:00,40.18,40.19,40.0,40.1,391300.0,40.18,40.19,40.0,40.1,391300.0
2007-06-29 14:30:00,40.1,40.42,40.06,40.15,313100.0,40.1,40.42,40.06,40.15,313100.0
2007-06-29 15:00:00,40.15,40.19,39.82,39.91,714800.0,40.15,40.19,39.82,39.91,714800.0
2007-06-29 15:30:00,39.91,40.21,39.89,40.15,931900.0,39.91,40.21,39.89,40.15,931900.0
2007-07-02 09:30:00,40.24,40.34,39.87,40.01,489900.0,40.24,40.34,39.87,40.01,489900.0
2007-07-02 10:00:00,40.01,40.14,39.92,39.97,427800.0,40.01,40.14,39.92,39.97,427800.0
2007-07-02 10:30:00,39.97,40.25,39.97,40.24,379600.0,39.97,40.25,39.97,40.24,379600.0
2007-07-02 11:00:00,40.25,40.25,40.07,40.14,327900.0,40.25,40.25,40.07,40.14,327900.0
2007-07-02 11:30:00,40.14,40.19,40.08,40.16,226100.0,40.14,40.19,40.08,40.16,226100.0
2007-07-02 12:00:00,40.17,40.25,40.09,40.25,198000.0,40.17,40.25,40.09,40.25,198000.0
2007-07-02 12:30:00,40.25,40.3,40.2,40.26,232500.0,40.25,40.3,40.2,40.26,232500.0
2007-07-02 13:00:00,40.27,40.27,40.05,40.06,426100.0,40.27,40.27,40.05,40.06,426100.0
2007-07-02 13:30:00,40.07,40.16,40.07,40.13,437800.0,40.07,40.16,40.07,40.13,437800.0
2007-07-02 14:00:00,40.14,40.16,40.08,40.12,359200.0,40.14,40.16,40.08,40.12,359200.0
2007-07-02 14:30:00,40.12,40.23,40.12,40.21,238000.0,40.12,40.23,40.12,40.21,238000.0
2007-07-02 15:00:00,40.21,40.21,40.08,40.14,282800.0,40.21,40.21,40.08,40.14,282800.0
2007-07-02 15:30:00,40.13,40.19,40.08,40.16,599100.0,40.13,40.19,40.08,40.16,599100.0
2007-07-03 09:30:00,40.16,40.64,40.14,40.62,524300.0,40.16,40.64,40.14,40.62,524300.0
2007-07-03 10:00:00,40.62,40.65,40.46,40.57,487600.0,40.62,40.65,40.46,40.57,487600.0
2007-07-03 10:30:00,40.56,40.69,40.51,40.68,532200.0,40.56,40.69,40.51,40.68,532200.0
2007-07-03 11:00:00,40.68,40.72,40.58,40.59,290600.0,40.68,40.72,40.58,40.59,290600.0
2007-07-03 11:30:00,40.59,40.75,40.59,40.72,347900.0,40.59,40.75,40.59,40.72,347900.0
2007-07-03 12:00:00,40.71,40.72,40.47,40.68,325400.0,40.71,40.72,40.47,40.68,325400.0
2007-07-03 12:30:00,40.67,40.76,40.62,40.71,613500.0,40.67,40.76,40.62,40.71,613500.0
2007-07-05 09:30:00,40.8,40.82,40.08,40.51,581100.0,40.8,40.82,40.08,40.51,581100.0
2007-07-05 10:00:00,40.51,40.76,40.5,40.73,448100.0,40.51,40.76,40.5,40.73,448100.0
2007-07-05 10:30:00,40.7,40.84,40.68,40.75,268600.0,40.7,40.84,40.68,40.75,268600.0
2007-07-05 11:00:00,40.76,40.77,40.48,40.53,432500.0,40.76,40.77,40.48,40.53,432500.0
2007-07-05 11:30:00,40.52,40.59,40.5,40.56,196700.0,40.52,40.59,40.5,40.56,196700.0
2007-07-05 12:00:00,40.56,40.63,40.48,40.51,223700.0,40.56,40.63,40.48,40.51,223700.0
2007-07-05 12:30:00,40.54,40.65,40.45,40.59,197200.0,40.54,40.65,40.45,40.59,197200.0
2007-07-05 13:00:00,40.59,40.67,40.58,40.61,198900.0,40.59,40.67,40.58,40.61,198900.0
2007-07-05 13:30:00,40.61,40.66,40.58,40.6,166000.0,40.61,40.66,40.58,40.6,166000.0
2007-07-05 14:00:00,40.61,40.8,40.6,40.79,292000.0,40.61,40.8,40.6,40.79,292000.0
2007-07-05 14:30:00,40.78,40.87,40.76,40.8,209700.0,40.78,40.87,40.76,40.8,209700.0
2007-07-05 15:00:00,40.8,40.84,40.75,40.79,442800.0,40.8,40.84,40.75,40.79,442800.0
2007-07-05 15:30:00,40.8,41.01,40.75,40.93,908400.0,40.8,41.01,40.75,40.93,908400.0
2007-07-06 09:30:00,40.93,41.06,40.63,40.84,591300.0,40.93,41.06,40.63,40.84,591300.0
2007-07-06 10:00:00,40.84,40.98,40.79,40.98,385800.0,40.84,40.98,40.79,40.98,385800.0
2007-07-06 10:30:00,40.98,40.99,40.87,40.95,300000.0,40.98,40.99,40.87,40.95,300000.0
2007-07-06 11:00:00,40.94,41.11,40.86,41.11,328600.0,40.94,41.11,40.86,41.11,328600.0
2007-07-06 11:30:00,41.11,41.2,40.98,40.99,411300.0,41.11,41.2,40.98,40.99,411300.0
2007-07-06 12:00:00,40.98,40.99,40.88,40.89,307900.0,40.98,40.99,40.88,40.89,307900.0
2007-07-06 12:30:00,40.89,41.05,40.88,41.03,207100.0,40.89,41.05,40.88,41.03,207100.0
2007-07-06 13:00:00,41.03,41.04,40.83,40.88,315100.0,41.03,41.04,40.83,40.88,315100.0
2007-07-06 13:30:00,40.87,41.0,40.84,40.99,230000.0,40.87,41.0,40.84,40.99,230000.0
2007-07-06 14:00:00,40.99,41.08,40.95,40.97,212600.0,40.99,41.08,40.95,40.97,212600.0
2007-07-06 14:30:00,40.97,41.04,40.96,41.0,171100.0,40.97,41.04,40.96,41.0,171100.0
2007-07-06 15:00:00,41.0,41.1,41.0,41.06,256500.0,41.0,41.1,41.0,41.06,256500.0
2007-07-06 15:30:00,41.07,41.12,41.01,41.01,406400.0,41.07,41.12,41.01,41.01,406400.0
2007-07-09 09:30:00,40.97,40.98,40.42,40.48,863900.0,40.97,40.98,40.42,40.48,863900.0
2007-07-09 10:00:00,40.48,40.59,40.46,40.58,602300.0,40.48,40.59,40.46,40.58,602300.0
2007-07-09 10:30:00,40.58,40.59,40.45,40.55,436100.0,40.58,40.59,40.45,40.55,436100.0
2007-07-09 11:00:00,40.54,40.75,40.54,40.73,265400.0,40.54,40.75,40.54,40.73,265400.0
2007-07-09 11:30:00,40.72,40.73,40.65,40.68,191000.0,40.72,40.73,40.65,40.68,191000.0
2007-07-09 12:00:00,40.68,40.76,40.61,40.7,181000.0,40.68,40.76,40.61,40.7,181000.0
2007-07-09 12:30:00,40.7,40.74,40.6,40.66,205700.0,40.7,40.74,40.6,40.66,205700.0
2007-07-09 13:00:00,40.66,40.71,40.63,40.7,228400.0,40.66,40.71,40.63,40.7,228400.0
2007-07-09 13:30:00,40.69,40.7,40.63,40.66,164800.0,40.69,40.7,40.63,40.66,164800.0
2007-07-09 14:00:00,40.66,40.73,40.59,40.6,255200.0,40.66,40.73,40.59,40.6,255200.0
2007-07-09 14:30:00,40.6,40.72,40.59,40.65,293000.0,40.6,40.72,40.59,40.65,293000.0
2007-07-09 15:00:00,40.66,40.77,40.63,40.71,352700.0,40.66,40.77,40.63,40.71,352700.0
2007-07-09 15:30:00,40.72,40.79,40.66,40.68,601500.0,40.72,40.79,40.66,40.68,601500.0
2007-07-10 09:30:00,40.31,40.7,40.31,40.54,357800.0,40.31,40.7,40.31,40.54,357800.0
2007-07-10 10:00:00,40.55,40.67,40.51,40.59,284700.0,40.55,40.67,40.51,40.59,284700.0
2007-07-10 10:30:00,40.59,40.65,40.5,40.56,207600.0,40.59,40.65,40.5,40.56,207600.0
2007-07-10 11:00:00,40.56,40.73,40.54,40.66,189700.0,40.56,40.73,40.54,40.66,189700.0
2007-07-10 11:30:00,40.66,40.71,40.63,40.65,139700.0,40.66,40.71,40.63,40.65,139700.0
2007-07-10 12:00:00,40.66,40.67,40.48,40.51,155400.0,40.66,40.67,40.48,40.51,155400.0
2007-07-10 12:30:00,40.51,40.64,40.49,40.59,188700.0,40.51,40.64,40.49,40.59,188700.0
2007-07-10 13:00:00,40.59,40.66,40.46,40.52,201600.0,40.59,40.66,40.46,40.52,201600.0
2007-07-10 13:30:00,40.52,40.57,40.28,40.36,258100.0,40.52,40.57,40.28,40.36,258100.0
2007-07-10 14:00:00,40.36,40.52,40.31,40.45,260000.0,40.36,40.52,40.31,40.45,260000.0
2007-07-10 14:30:00,40.45,40.5,40.33,40.37,246900.0,40.45,40.5,40.33,40.37,246900.0
2007-07-10 15:00:00,40.37,40.47,40.29,40.43,441600.0,40.37,40.47,40.29,40.43,441600.0
2007-07-10 15:30:00,40.44,40.44,40.31,40.4,892800.0,40.44,40.44,40.31,40.4,892800.0
2007-07-11 09:30:00,40.27,40.55,40.2,40.45,409000.0,40.27,40.55,40.2,40.45,409000.0
2007-07-11 10:00:00,40.44,40.72,40.39,40.62,365100.0,40.44,40.72,40.39,40.62,365100.0
2007-07-11 10:30:00,40.62,40.67,40.52,40.64,273100.0,40.62,40.67,40.52,40.64,273100.0
2007-07-11 11:00:00,40.64,40.85,40.59,40.78,282400.0,40.64,40.85,40.59,40.78,282400.0
2007-07-11 11:30:00,40.79,40.91,40.72,40.89,308100.0,40.79,40.91,40.72,40.89,308100.0
2007-07-11 12:00:00,40.88,40.95,40.85,40.92,264200.0,40.88,40.95,40.85,40.92,264200.0
2007-07-11 12:30:00,40.93,40.95,40.85,40.87,189400.0,40.93,40.95,40.85,40.87,189400.0
2007-07-11 13:00:00,40.86,40.9,40.81,40.86,145200.0,40.86,40.9,40.81,40.86,145200.0
2007-07-11 13:30:00,40.86,40.97,40.77,40.77,427400.0,40.86,40.97,40.77,40.77,427400.0
2007-07-11 14:00:00,40.77,40.89,40.7,40.77,271800.0,40.77,40.89,40.7,40.77,271800.0
2007-07-11 14:30:00,40.77,40.79,40.67,40.73,285200.0,40.77,40.79,40.67,40.73,285200.0
2007-07-11 15:00:00,40.72,40.83,40.71,40.82,343900.0,40.72,40.83,40.71,40.82,343900.0
2007-07-11 15:30:00,40.82,40.85,40.76,40.81,630600.0,40.82,40.85,40.76,40.81,630600.0
2007-07-12 09:30:00,40.94,40.96,40.61,40.67,697800.0,40.94,40.96,40.61,40.67,697800.0
2007-07-12 10:00:00,40.67,40.77,40.6,40.74,426000.0,40.67,40.77,40.6,40.74,426000.0
2007-07-12 10:30:00,40.73,40.79,40.7,40.7,366900.0,40.73,40.79,40.7,40.7,366900.0
2007-07-12 11:00:00,40.7,40.77,40.7,40.74,585000.0,40.7,40.77,40.7,40.74,585000.0
2007-07-12 11:30:00,40.73,41.01,40.69,40.9,412100.0,40.73,41.01,40.69,40.9,412100.0
2007-07-12 12:00:00,40.9,41.17,40.9,41.17,566000.0,40.9,41.17,40.9,41.17,566000.0
2007-07-12 12:30:00,41.17,41.33,41.16,41.28,403700.0,41.17,41.33,41.16,41.28,403700.0
2007-07-12 13:00:00,41.29,41.31,41.16,41.2,340700.0,41.29,41.31,41.16,41.2,340700.0
2007-07-12 13:30:00,41.2,41.28,41.14,41.14,414800.0,41.2,41.28,41.14,41.14,414800.0
2007-07-12 14:00:00,41.15,41.21,40.97,41.01,557900.0,41.15,41.21,40.97,41.01,557900.0
2007-07-12 14:30:00,41.01,41.17,40.97,41.16,393800.0,41.01,41.17,40.97,41.16,393800.0
2007-07-12 15:00:00,41.15,41.26,41.08,41.21,426300.0,41.15,41.26,41.08,41.21,426300.0
2007-07-12 15:30:00,41.2,41.54,41.2,41.54,1399300.0,41.2,41.54,41.2,41.54,1399300.0
2007-07-13 09:30:00,41.35,41.5,41.15,41.26,397200.0,41.35,41.5,41.15,41.26,397200.0
2007-07-13 10:00:00,41.27,41.38,41.22,41.3,292200.0,41.27,41.38,41.22,41.3,292200.0
2007-07-13 10:30:00,41.29,41.37,41.23,41.35,207900.0,41.29,41.37,41.23,41.35,207900.0
2007-07-13 11:00:00,41.35,41.37,41.17,41.2,230200.0,41.35,41.37,41.17,41.2,230200.0
2007-07-13 11:30:00,41.21,41.24,40.99,40.99,376100.0,41.21,41.24,40.99,40.99,376100.0
2007-07-13 12:00:00,40.99,41.05,40.97,40.99,276000.0,40.99,41.05,40.97,40.99,276000.0
2007-07-13 12:30:00,40.98,41.0,40.98,40.99,164300.0,40.98,41.0,40.98,40.99,164300.0
2007-07-13 13:00:00,40.98,40.99,40.85,40.86,404400.0,40.98,40.99,40.85,40.86,404400.0
2007-07-13 13:30:00,40.86,41.0,40.84,40.93,211900.0,40.86,41.0,40.84,40.93,211900.0
2007-07-13 14:00:00,40.94,41.0,40.93,40.97,292600.0,40.94,41.0,40.93,40.97,292600.0
2007-07-13 14:30:00,40.97,41.02,40.95,40.99,259200.0,40.97,41.02,40.95,40.99,259200.0
2007-07-13 15:00:00,40.98,41.1,40.95,41.1,315600.0,40.98,41.1,40.95,41.1,315600.0
2007-07-13 15:30:00,41.09,41.19,41.07,41.17,724100.0,41.09,41.19,41.07,41.17,724100.0
2007-07-16 09:30:00,41.04,41.23,41.0,41.17,277200.0,41.04,41.23,41.0,41.17,277200.0
2007-07-16 10:00:00,41.16,41.26,41.09,41.19,235800.0,41.16,41.26,41.09,41.19,235800.0
2007-07-16 10:30:00,41.18,41.21,41.15,41.19,182100.0,41.18,41.21,41.15,41.19,182100.0
2007-07-16 11:00:00,41.18,41.19,41.04,41.07,232600.0,41.18,41.19,41.04,41.07,232600.0
2007-07-16 11:30:00,41.06,41.07,40.99,41.02,325200.0,41.06,41.07,40.99,41.02,325200.0
2007-07-16 12:00:00,41.01,41.02,40.89,40.89,249300.0,41.01,41.02,40.89,40.89,249300.0
2007-07-16 12:30:00,40.9,40.96,40.89,40.94,198300.0,40.9,40.96,40.89,40.94,198300.0
2007-07-16 13:00:00,40.94,40.97,40.9,40.9,263500.0,40.94,40.97,40.9,40.9,263500.0
2007-07-16 13:30:00,40.91,40.95,40.85,40.93,323700.0,40.91,40.95,40.85,40.93,323700.0
2007-07-16 14:00:00,40.94,40.96,40.88,40.96,216900.0,40.94,40.96,40.88,40.96,216900.0
2007-07-16 14:30:00,40.96,40.97,40.89,40.95,213600.0,40.96,40.97,40.89,40.95,213600.0
2007-07-16 15:00:00,40.94,41.08,40.92,41.08,268900.0,40.94,41.08,40.92,41.08,268900.0
2007-07-16 15:30:00,41.07,41.12,40.99,41.04,605400.0,41.07,41.12,40.99,41.04,605400.0
2007-07-17 09:30:00,41.1,41.37,40.82,41.23,527600.0,41.1,41.37,40.82,41.23,527600.0
2007-07-17 10:00:00,41.24,41.3,41.1,41.22,434700.0,41.24,41.3,41.1,41.22,434700.0
2007-07-17 10:30:00,41.22,41.48,41.21,41.44,524600.0,41.22,41.48,41.21,41.44,524600.0
2007-07-17 11:00:00,41.45,41.45,41.32,41.39,441000.0,41.45,41.45,41.32,41.39,441000.0
2007-07-17 11:30:00,41.39,41.52,41.38,41.52,267700.0,41.39,41.52,41.38,41.52,267700.0
2007-07-17 12:00:00,41.52,41.56,41.35,41.36,308700.0,41.52,41.56,41.35,41.36,308700.0
2007-07-17 12:30:00,41.36,41.37,41.23,41.3,242700.0,41.36,41.37,41.23,41.3,242700.0
2007-07-17 13:00:00,41.29,41.43,41.27,41.37,256900.0,41.29,41.43,41.27,41.37,256900.0
2007-07-17 13:30:00,41.38,41.57,41.37,41.56,272800.0,41.38,41.57,41.37,41.56,272800.0
2007-07-17 14:00:00,41.56,41.6,41.53,41.59,374700.0,41.56,41.6,41.53,41.59,374700.0
2007-07-17 14:30:00,41.59,41.69,41.55,41.69,400000.0,41.59,41.69,41.55,41.69,400000.0
2007-07-17 15:00:00,41.68,41.74,41.52,41.57,486500.0,41.68,41.74,41.52,41.57,486500.0
2007-07-17 15:30:00,41.57,41.62,41.37,41.42,835900.0,41.57,41.62,41.37,41.42,835900.0
2007-07-18 09:30:00,41.25,41.81,41.25,41.6,827900.0,41.25,41.81,41.25,41.6,827900.0
2007-07-18 10:00:00,41.6,41.7,41.42,41.7,1051000.0,41.6,41.7,41.42,41.7,1051000.0
2007-07-18 10:30:00,41.69,41.69,41.15,41.27,765400.0,41.69,41.69,41.15,41.27,765400.0
2007-07-18 11:00:00,41.26,41.48,41.24,41.46,437900.0,41.26,41.48,41.24,41.46,437900.0
2007-07-18 11:30:00,41.46,41.47,41.25,41.27,398000.0,41.46,41.47,41.25,41.27,398000.0
2007-07-18 12:00:00,41.27,41.28,41.07,41.2,447300.0,41.27,41.28,41.07,41.2,447300.0
2007-07-18 12:30:00,41.2,41.2,41.0,41.07,359900.0,41.2,41.2,41.0,41.07,359900.0
2007-07-18 13:00:00,41.08,41.21,41.04,41.14,341800.0,41.08,41.21,41.04,41.14,341800.0
2007-07-18 13:30:00,41.15,41.21,41.05,41.07,380400.0,41.15,41.21,41.05,41.07,380400.0
2007-07-18 14:00:00,41.07,41.12,41.01,41.03,245100.0,41.07,41.12,41.01,41.03,245100.0
2007-07-18 14:30:00,41.03,41.09,40.95,41.0,361200.0,41.03,41.09,40.95,41.0,361200.0
2007-07-18 15:00:00,41.01,41.07,40.91,41.04,478900.0,41.01,41.07,40.91,41.04,478900.0
2007-07-18 15:30:00,41.04,41.41,40.99,41.41,913500.0,41.04,41.41,40.99,41.41,913500.0
2007-07-19 09:30:00,41.31,42.06,41.31,42.05,972300.0,41.31,42.06,41.31,42.05,972300.0
2007-07-19 10:00:00,42.04,42.05,41.9,42.02,641100.0,42.04,42.05,41.9,42.02,641100.0
2007-07-19 10:30:00,42.03,42.1,41.8,41.93,602600.0,42.03,42.1,41.8,41.93,602600.0
2007-07-19 11:00:00,41.93,42.26,41.92,42.18,637800.0,41.93,42.26,41.92,42.18,637800.0
2007-07-19 11:30:00,42.17,42.29,42.13,42.2,471900.0,42.17,42.29,42.13,42.2,471900.0
2007-07-19 12:00:00,42.21,42.21,42.09,42.1,265200.0,42.21,42.21,42.09,42.1,265200.0
2007-07-19 12:30:00,42.11,42.19,42.08,42.08,311700.0,42.11,42.19,42.08,42.08,311700.0
2007-07-19 13:00:00,42.09,42.09,41.96,42.0,405900.0,42.09,42.09,41.96,42.0,405900.0
2007-07-19 13:30:00,42.0,42.16,41.96,42.16,597500.0,42.0,42.16,41.96,42.16,597500.0
2007-07-19 14:00:00,42.16,42.22,42.13,42.18,723500.0,42.16,42.22,42.13,42.18,723500.0
2007-07-19 14:30:00,42.18,42.44,42.17,42.42,756100.0,42.18,42.44,42.17,42.42,756100.0
2007-07-19 15:00:00,42.42,42.54,42.35,42.38,820800.0,42.42,42.54,42.35,42.38,820800.0
2007-07-19 15:30:00,42.38,42.4,42.2,42.21,930400.0,42.38,42.4,42.2,42.21,930400.0
2007-07-20 09:30:00,42.41,42.5,42.14,42.27,1845400.0,42.41,42.5,42.14,42.27,1845400.0
2007-07-20 10:00:00,42.27,42.28,41.82,41.87,727000.0,42.27,42.28,41.82,41.87,727000.0
2007-07-20 10:30:00,41.88,41.9,41.7,41.81,444900.0,41.88,41.9,41.7,41.81,444900.0
2007-07-20 11:00:00,41.8,41.86,41.65,41.68,379400.0,41.8,41.86,41.65,41.68,379400.0
2007-07-20 11:30:00,41.68,41.7,41.32,41.44,604300.0,41.68,41.7,41.32,41.44,604300.0
2007-07-20 12:00:00,41.45,41.57,41.36,41.56,443200.0,41.45,41.57,41.36,41.56,443200.0
2007-07-20 12:30:00,41.57,41.57,41.2,41.26,331300.0,41.57,41.57,41.2,41.26,331300.0
2007-07-20 13:00:00,41.27,41.48,41.25,41.41,231500.0,41.27,41.48,41.25,41.41,231500.0
2007-07-20 13:30:00,41.41,41.5,41.38,41.42,271300.0,41.41,41.5,41.38,41.42,271300.0
2007-07-20 14:00:00,41.42,41.62,41.35,41.48,528400.0,41.42,41.62,41.35,41.48,528400.0
2007-07-20 14:30:00,41.47,41.58,41.4,41.57,302700.0,41.47,41.58,41.4,41.57,302700.0
2007-07-20 15:00:00,41.58,41.72,41.47,41.7,609900.0,41.58,41.72,41.47,41.7,609900.0
2007-07-20 15:30:00,41.7,41.72,41.52,41.64,911800.0,41.7,41.72,41.52,41.64,911800.0
2007-07-23 09:30:00,41.88,42.2,41.77,41.98,517500.0,41.88,42.2,41.77,41.98,517500.0
2007-07-23 10:00:00,41.98,42.07,41.84,41.99,455900.0,41.98,42.07,41.84,41.99,455900.0
2007-07-23 10:30:00,41.99,42.25,41.95,42.25,449400.0,41.99,42.25,41.95,42.25,449400.0
2007-07-23 11:00:00,42.25,42.37,42.23,42.24,347600.0,42.25,42.37,42.23,42.24,347600.0
2007-07-23 11:30:00,42.24,42.35,42.1,42.15,217700.0,42.24,42.35,42.1,42.15,217700.0
2007-07-23 12:00:00,42.14,42.18,42.08,42.17,264800.0,42.14,42.18,42.08,42.17,264800.0
2007-07-23 12:30:00,42.17,42.73,42.12,42.67,1335400.0,42.17,42.73,42.12,42.67,1335400.0
2007-07-23 13:00:00,42.66,42.85,42.37,42.38,914900.0,42.66,42.85,42.37,42.38,914900.0
2007-07-23 13:30:00,42.38,42.49,42.37,42.49,804400.0,42.38,42.49,42.37,42.49,804400.0
2007-07-23 14:00:00,42.48,42.49,42.35,42.39,710800.0,42.48,42.49,42.35,42.39,710800.0
2007-07-23 14:30:00,42.39,42.51,42.38,42.46,295500.0,42.39,42.51,42.38,42.46,295500.0
2007-07-23 15:00:00,42.46,42.58,42.38,42.41,605200.0,42.46,42.58,42.38,42.41,605200.0
2007-07-23 15:30:00,42.42,42.43,42.28,42.36,1022300.0,42.42,42.43,42.28,42.36,1022300.0
2007-07-24 09:30:00,42.18,42.73,42.02,42.32,769200.0,42.18,42.73,42.02,42.32,769200.0
2007-07-24 10:00:00,42.32,42.4,42.1,42.18,228100.0,42.32,42.4,42.1,42.18,228100.0
2007-07-24 10:30:00,42.18,42.33,42.06,42.28,314700.0,42.18,42.33,42.06,42.28,314700.0
2007-07-24 11:00:00,42.26,42.28,42.09,42.14,226500.0,42.26,42.28,42.09,42.14,226500.0
2007-07-24 11:30:00,42.13,42.36,42.1,42.36,212600.0,42.13,42.36,42.1,42.36,212600.0
2007-07-24 12:00:00,42.35,42.5,42.26,42.48,222000.0,42.35,42.5,42.26,42.48,222000.0
2007-07-24 12:30:00,42.49,42.63,42.4,42.42,333000.0,42.49,42.63,42.4,42.42,333000.0
2007-07-24 13:00:00,42.42,42.53,42.32,42.42,266100.0,42.42,42.53,42.32,42.42,266100.0
2007-07-24 13:30:00,42.42,42.51,42.2,42.32,351800.0,42.42,42.51,42.2,42.32,351800.0
2007-07-24 14:00:00,42.32,42.35,42.18,42.22,245500.0,42.32,42.35,42.18,42.22,245500.0
2007-07-24 14:30:00,42.23,42.25,41.9,42.0,416600.0,42.23,42.25,41.9,42.0,416600.0
2007-07-24 15:00:00,42.0,42.01,41.66,41.72,1093400.0,42.0,42.01,41.66,41.72,1093400.0
2007-07-24 15:30:00,41.72,41.83,41.65,41.79,1119300.0,41.72,41.83,41.65,41.79,1119300.0
2007-07-25 09:30:00,41.95,42.12,41.69,42.1,310400.0,41.95,42.12,41.69,42.1,310400.0
2007-07-25 10:00:00,42.09,42.09,41.6,41.66,315800.0,42.09,42.09,41.6,41.66,315800.0
2007-07-25 10:30:00,41.67,41.88,41.41,41.87,390400.0,41.67,41.88,41.41,41.87,390400.0
2007-07-25 11:00:00,41.88,42.0,41.68,41.9,410900.0,41.88,42.0,41.68,41.9,410900.0
2007-07-25 11:30:00,41.93,41.96,41.69,41.69,183500.0,41.93,41.96,41.69,41.69,183500.0
2007-07-25 12:00:00,41.69,41.81,41.58,41.79,179900.0,41.69,41.81,41.58,41.79,179900.0
2007-07-25 12:30:00,41.79,41.81,41.53,41.65,326300.0,41.79,41.81,41.53,41.65,326300.0
2007-07-25 13:00:00,41.65,41.7,41.55,41.61,327000.0,41.65,41.7,41.55,41.61,327000.0
2007-07-25 13:30:00,41.62,41.66,41.48,41.56,267900.0,41.62,41.66,41.48,41.56,267900.0
2007-07-25 14:00:00,41.55,41.69,41.42,41.6,338900.0,41.55,41.69,41.42,41.6,338900.0
2007-07-25 14:30:00,41.6,41.62,41.45,41.62,208600.0,41.6,41.62,41.45,41.62,208600.0
2007-07-25 15:00:00,41.62,41.75,41.61,41.63,593300.0,41.62,41.75,41.61,41.63,593300.0
2007-07-25 15:30:00,41.64,41.77,41.6,41.7,546800.0,41.64,41.77,41.6,41.7,546800.0
2007-07-26 09:30:00,41.06,41.76,40.94,41.63,522300.0,41.06,41.76,40.94,41.63,522300.0
2007-07-26 10:00:00,41.61,42.0,41.53,41.76,577400.0,41.61,42.0,41.53,41.76,577400.0
2007-07-26 10:30:00,41.78,41.88,41.52,41.59,284800.0,41.78,41.88,41.52,41.59,284800.0
2007-07-26 11:00:00,41.59,41.59,40.96,41.05,389300.0,41.59,41.59,40.96,41.05,389300.0
2007-07-26 11:30:00,41.05,41.36,40.95,41.33,381500.0,41.05,41.36,40.95,41.33,381500.0
2007-07-26 12:00:00,41.33,41.37,40.96,41.04,349500.0,41.33,41.37,40.96,41.04,349500.0
2007-07-26 12:30:00,41.05,41.08,40.6,40.95,613700.0,41.05,41.08,40.6,40.95,613700.0
2007-07-26 13:00:00,40.94,41.08,40.67,40.77,387600.0,40.94,41.08,40.67,40.77,387600.0
2007-07-26 13:30:00,40.76,40.85,40.46,40.5,527000.0,40.76,40.85,40.46,40.5,527000.0
2007-07-26 14:00:00,40.5,40.68,40.4,40.66,751300.0,40.5,40.68,40.4,40.66,751300.0
2007-07-26 14:30:00,40.66,40.82,40.3,40.62,743200.0,40.66,40.82,40.3,40.62,743200.0
2007-07-26 15:00:00,40.61,41.06,40.45,40.7,571100.0,40.61,41.06,40.45,40.7,571100.0
2007-07-26 15:30:00,40.7,41.3,40.6,41.21,1130300.0,40.7,41.3,40.6,41.21,1130300.0
2007-07-27 09:30:00,41.21,41.21,40.4,40.71,639700.0,41.21,41.21,40.4,40.71,639700.0
2007-07-27 10:00:00,40.7,41.13,40.44,41.0,1033400.0,40.7,41.13,40.44,41.0,1033400.0
2007-07-27 10:30:00,41.0,41.1,40.37,40.58,898700.0,41.0,41.1,40.37,40.58,898700.0
2007-07-27 11:00:00,40.58,40.93,40.57,40.74,332400.0,40.58,40.93,40.57,40.74,332400.0
2007-07-27 11:30:00,40.74,40.81,40.52,40.6,248500.0,40.74,40.81,40.52,40.6,248500.0
2007-07-27 12:00:00,40.6,40.62,40.46,40.52,348600.0,40.6,40.62,40.46,40.52,348600.0
2007-07-27 12:30:00,40.52,40.78,40.3,40.47,401600.0,40.52,40.78,40.3,40.47,401600.0
2007-07-27 13:00:00,40.46,40.58,40.44,40.48,571300.0,40.46,40.58,40.44,40.48,571300.0
2007-07-27 13:30:00,40.47,40.75,40.45,40.66,450200.0,40.47,40.75,40.45,40.66,450200.0
2007-07-27 14:00:00,40.67,40.75,40.42,40.44,429700.0,40.67,40.75,40.42,40.44,429700.0
2007-07-27 14:30:00,40.44,40.77,40.39,40.61,481600.0,40.44,40.77,40.39,40.61,481600.0
2007-07-27 15:00:00,40.61,40.68,40.51,40.63,482300.0,40.61,40.68,40.51,40.63,482300.0
2007-07-27 15:30:00,40.63,40.64,40.26,40.39,1753200.0,40.63,40.64,40.26,40.39,1753200.0
2007-07-30 09:30:00,40.77,40.89,40.13,40.43,925100.0,40.77,40.89,40.13,40.43,925100.0
2007-07-30 10:00:00,40.43,41.08,40.43,40.9,572800.0,40.43,41.08,40.43,40.9,572800.0
2007-07-30 10:30:00,40.89,40.91,40.5,40.57,482500.0,40.89,40.91,40.5,40.57,482500.0
2007-07-30 11:00:00,40.57,40.68,40.45,40.65,432700.0,40.57,40.68,40.45,40.65,432700.0
2007-07-30 11:30:00,40.65,40.74,40.39,40.65,1128000.0,40.65,40.74,40.39,40.65,1128000.0
2007-07-30 12:00:00,40.65,40.8,40.64,40.73,277300.0,40.65,40.8,40.64,40.73,277300.0
2007-07-30 12:30:00,40.73,40.95,40.73,40.83,321200.0,40.73,40.95,40.73,40.83,321200.0
2007-07-30 13:00:00,40.84,40.99,40.79,40.83,275700.0,40.84,40.99,40.79,40.83,275700.0
2007-07-30 13:30:00,40.83,41.0,40.72,40.89,314900.0,40.83,41.0,40.72,40.89,314900.0
2007-07-30 14:00:00,40.89,40.99,40.85,40.86,276200.0,40.89,40.99,40.85,40.86,276200.0
2007-07-30 14:30:00,40.86,40.94,40.78,40.91,345000.0,40.86,40.94,40.78,40.91,345000.0
2007-07-30 15:00:00,40.9,41.09,40.87,41.05,477300.0,40.9,41.09,40.87,41.05,477300.0
2007-07-30 15:30:00,41.05,41.08,40.8,40.92,1046800.0,41.05,41.08,40.8,40.92,1046800.0
2007-07-31 09:30:00,41.02,41.3,40.64,40.94,544300.0,41.02,41.3,40.64,40.94,544300.0
2007-07-31 10:00:00,40.96,41.11,40.89,40.92,411700.0,40.96,41.11,40.89,40.92,411700.0
2007-07-31 10:30:00,40.9,41.0,40.79,40.81,357300.0,40.9,41.0,40.79,40.81,357300.0
2007-07-31 11:00:00,40.8,40.8,40.45,40.59,649300.0,40.8,40.8,40.45,40.59,649300.0
2007-07-31 11:30:00,40.58,40.83,40.51,40.79,437400.0,40.58,40.83,40.51,40.79,437400.0
2007-07-31 12:00:00,40.79,40.95,40.79,40.83,474400.0,40.79,40.95,40.79,40.83,474400.0
2007-07-31 12:30:00,40.83,40.87,40.63,40.7,244900.0,40.83,40.87,40.63,40.7,244900.0
2007-07-31 13:00:00,40.7,40.75,40.55,40.56,283900.0,40.7,40.75,40.55,40.56,283900.0
2007-07-31 13:30:00,40.55,40.68,40.41,40.53,403600.0,40.55,40.68,40.41,40.53,403600.0
2007-07-31 14:00:00,40.54,40.61,40.29,40.35,596100.0,40.54,40.61,40.29,40.35,596100.0
2007-07-31 14:30:00,40.34,40.36,40.11,40.18,853000.0,40.34,40.36,40.11,40.18,853000.0
2007-07-31 15:00:00,40.18,40.52,40.14,40.31,722400.0,40.18,40.52,40.14,40.31,722400.0
2007-07-31 15:30:00,40.32,40.38,40.23,40.29,1249200.0,40.32,40.38,40.23,40.29,1249200.0
2007-08-01 09:30:00,40.29,40.49,38.57,38.9,2939800.0,40.29,40.49,38.57,38.9,2939800.0
2007-08-01 10:00:00,38.93,39.3,38.66,39.13,2027100.0,38.93,39.3,38.66,39.13,2027100.0
2007-08-01 10:30:00,39.15,39.28,38.81,39.05,1004700.0,39.15,39.28,38.81,39.05,1004700.0
2007-08-01 11:00:00,39.05,39.26,38.84,39.18,651500.0,39.05,39.26,38.84,39.18,651500.0
2007-08-01 11:30:00,39.17,39.27,38.92,39.11,914600.0,39.17,39.27,38.92,39.11,914600.0
2007-08-01 12:00:00,39.12,39.32,39.06,39.32,816000.0,39.12,39.32,39.06,39.32,816000.0
2007-08-01 12:30:00,39.32,39.41,39.13,39.22,494900.0,39.32,39.41,39.13,39.22,494900.0
2007-08-01 13:00:00,39.23,39.36,39.1,39.32,654900.0,39.23,39.36,39.1,39.32,654900.0
2007-08-01 13:30:00,39.33,39.47,39.3,39.35,519300.0,39.33,39.47,39.3,39.35,519300.0
2007-08-01 14:00:00,39.35,39.42,39.22,39.26,479900.0,39.35,39.42,39.22,39.26,479900.0
2007-08-01 14:30:00,39.25,39.35,39.2,39.29,609600.0,39.25,39.35,39.2,39.29,609600.0
2007-08-01 15:00:00,39.28,39.52,39.21,39.5,882700.0,39.28,39.52,39.21,39.5,882700.0
2007-08-01 15:30:00,39.5,39.89,39.38,39.6,2107600.0,39.5,39.89,39.38,39.6,2107600.0
2007-08-02 09:30:00,39.44,39.6,39.05,39.46,799200.0,39.44,39.6,39.05,39.46,799200.0
2007-08-02 10:00:00,39.45,39.53,39.19,39.22,567000.0,39.45,39.53,39.19,39.22,567000.0
2007-08-02 10:30:00,39.22,39.49,39.18,39.39,559400.0,39.22,39.49,39.18,39.39,559400.0
2007-08-02 11:00:00,39.39,39.41,39.15,39.24,441000.0,39.39,39.41,39.15,39.24,441000.0
2007-08-02 11:30:00,39.26,39.69,39.24,39.68,264100.0,39.26,39.69,39.24,39.68,264100.0
2007-08-02 12:00:00,39.67,39.8,39.34,39.5,434500.0,39.67,39.8,39.34,39.5,434500.0
2007-08-02 12:30:00,39.51,39.56,39.35,39.36,289500.0,39.51,39.56,39.35,39.36,289500.0
2007-08-02 13:00:00,39.36,39.4,39.2,39.32,426700.0,39.36,39.4,39.2,39.32,426700.0
2007-08-02 13:30:00,39.33,39.51,39.32,39.42,242500.0,39.33,39.51,39.32,39.42,242500.0
2007-08-02 14:00:00,39.42,39.47,39.33,39.35,351200.0,39.42,39.47,39.33,39.35,351200.0
2007-08-02 14:30:00,39.34,39.45,39.22,39.36,416400.0,39.34,39.45,39.22,39.36,416400.0
2007-08-02 15:00:00,39.37,39.66,39.32,39.65,560100.0,39.37,39.66,39.32,39.65,560100.0
2007-08-02 15:30:00,39.65,39.65,39.4,39.51,774400.0,39.65,39.65,39.4,39.51,774400.0
2007-08-03 09:30:00,39.47,39.8,39.06,39.08,548000.0,39.47,39.8,39.06,39.08,548000.0
2007-08-03 10:00:00,39.08,39.22,38.91,39.19,516100.0,39.08,39.22,38.91,39.19,516100.0
2007-08-03 10:30:00,39.19,39.23,39.04,39.15,490700.0,39.19,39.23,39.04,39.15,490700.0
2007-08-03 11:00:00,39.15,39.3,39.13,39.29,442000.0,39.15,39.3,39.13,39.29,442000.0
2007-08-03 11:30:00,39.29,39.43,39.25,39.38,473200.0,39.29,39.43,39.25,39.38,473200.0
2007-08-03 12:00:00,39.39,39.6,39.33,39.39,565900.0,39.39,39.6,39.33,39.39,565900.0
2007-08-03 12:30:00,39.38,39.43,39.25,39.3,195400.0,39.38,39.43,39.25,39.3,195400.0
2007-08-03 13:00:00,39.3,39.41,39.25,39.4,173000.0,39.3,39.41,39.25,39.4,173000.0
2007-08-03 13:30:00,39.39,39.52,39.35,39.48,294600.0,39.39,39.52,39.35,39.48,294600.0
2007-08-03 14:00:00,39.48,39.66,39.26,39.26,333000.0,39.48,39.66,39.26,39.26,333000.0
2007-08-03 14:30:00,39.27,39.43,39.21,39.29,347600.0,39.27,39.43,39.21,39.29,347600.0
2007-08-03 15:00:00,39.31,39.32,39.07,39.21,641800.0,39.31,39.32,39.07,39.21,641800.0
2007-08-03 15:30:00,39.2,39.31,38.7,38.75,1284300.0,39.2,39.31,38.7,38.75,1284300.0
2007-08-06 09:30:00,38.93,39.03,38.54,39.0,829300.0,38.93,39.03,38.54,39.0,829300.0
2007-08-06 10:00:00,39.0,39.1,38.79,38.85,478000.0,39.0,39.1,38.79,38.85,478000.0
2007-08-06 10:30:00,38.85,39.39,38.82,39.36,565200.0,38.85,39.39,38.82,39.36,565200.0
2007-08-06 11:00:00,39.36,39.55,39.23,39.45,437000.0,39.36,39.55,39.23,39.45,437000.0
2007-08-06 11:30:00,39.45,39.73,39.23,39.52,416900.0,39.45,39.73,39.23,39.52,416900.0
2007-08-06 12:00:00,39.51,39.66,39.35,39.53,269700.0,39.51,39.66,39.35,39.53,269700.0
2007-08-06 12:30:00,39.52,39.77,39.5,39.58,299400.0,39.52,39.77,39.5,39.58,299400.0
2007-08-06 13:00:00,39.57,39.65,39.36,39.41,274000.0,39.57,39.65,39.36,39.41,274000.0
2007-08-06 13:30:00,39.4,39.41,38.98,39.01,383500.0,39.4,39.41,38.98,39.01,383500.0
2007-08-06 14:00:00,39.0,39.3,39.0,39.15,491500.0,39.0,39.3,39.0,39.15,491500.0
2007-08-06 14:30:00,39.15,39.32,39.08,39.15,470000.0,39.15,39.32,39.08,39.15,470000.0
2007-08-06 15:00:00,39.15,39.32,39.14,39.31,617500.0,39.15,39.32,39.14,39.31,617500.0
2007-08-06 15:30:00,39.31,39.4,39.18,39.38,933200.0,39.31,39.4,39.18,39.38,933200.0
2007-08-07 09:30:00,39.08,39.91,39.01,39.55,406200.0,39.08,39.91,39.01,39.55,406200.0
2007-08-07 10:00:00,39.55,39.66,39.49,39.54,348900.0,39.55,39.66,39.49,39.54,348900.0
2007-08-07 10:30:00,39.54,39.56,39.23,39.24,414400.0,39.54,39.56,39.23,39.24,414400.0
2007-08-07 11:00:00,39.24,39.37,39.18,39.18,286800.0,39.24,39.37,39.18,39.18,286800.0
2007-08-07 11:30:00,39.18,39.28,39.05,39.22,330100.0,39.18,39.28,39.05,39.22,330100.0
2007-08-07 12:00:00,39.22,39.58,39.18,39.27,293300.0,39.22,39.58,39.18,39.27,293300.0
2007-08-07 12:30:00,39.27,39.3,39.13,39.13,238200.0,39.27,39.3,39.13,39.13,238200.0
2007-08-07 13:00:00,39.13,39.2,38.93,38.93,406700.0,39.13,39.2,38.93,38.93,406700.0
2007-08-07 13:30:00,38.94,39.0,38.82,38.97,546100.0,38.94,39.0,38.82,38.97,546100.0
2007-08-07 14:00:00,38.96,39.23,38.65,38.68,825600.0,38.96,39.23,38.65,38.68,825600.0
2007-08-07 14:30:00,38.68,39.56,38.61,39.54,672600.0,38.68,39.56,38.61,39.54,672600.0
2007-08-07 15:00:00,39.55,39.75,39.32,39.54,598900.0,39.55,39.75,39.32,39.54,598900.0
2007-08-07 15:30:00,39.56,39.79,39.4,39.4,700500.0,39.56,39.79,39.4,39.4,700500.0
2007-08-08 09:30:00,39.74,40.14,39.5,40.08,584700.0,39.74,40.14,39.5,40.08,584700.0
2007-08-08 10:00:00,40.07,40.37,40.04,40.36,496100.0,40.07,40.37,40.04,40.36,496100.0
2007-08-08 10:30:00,40.37,40.44,40.2,40.21,337700.0,40.37,40.44,40.2,40.21,337700.0
2007-08-08 11:00:00,40.21,40.24,39.98,40.16,385100.0,40.21,40.24,39.98,40.16,385100.0
2007-08-08 11:30:00,40.16,40.25,40.1,40.18,216400.0,40.16,40.25,40.1,40.18,216400.0
2007-08-08 12:00:00,40.19,40.31,40.06,40.3,265100.0,40.19,40.31,40.06,40.3,265100.0
2007-08-08 12:30:00,40.32,40.66,40.32,40.46,305900.0,40.32,40.66,40.32,40.46,305900.0
2007-08-08 13:00:00,40.45,40.58,40.31,40.4,244200.0,40.45,40.58,40.31,40.4,244200.0
2007-08-08 13:30:00,40.41,40.54,40.37,40.41,423500.0,40.41,40.54,40.37,40.41,423500.0
2007-08-08 14:00:00,40.41,40.61,40.38,40.58,297300.0,40.41,40.61,40.38,40.58,297300.0
2007-08-08 14:30:00,40.57,40.64,40.44,40.46,521300.0,40.57,40.64,40.44,40.46,521300.0
2007-08-08 15:00:00,40.47,40.67,40.27,40.36,715900.0,40.47,40.67,40.27,40.36,715900.0
2007-08-08 15:30:00,40.35,40.36,40.08,40.28,908800.0,40.35,40.36,40.08,40.28,908800.0
2007-08-09 09:30:00,39.62,40.76,39.62,40.65,425900.0,39.62,40.76,39.62,40.65,425900.0
2007-08-09 10:00:00,40.65,40.98,40.4,40.88,488900.0,40.65,40.98,40.4,40.88,488900.0
2007-08-09 10:30:00,40.87,41.05,40.65,40.94,346200.0,40.87,41.05,40.65,40.94,346200.0
2007-08-09 11:00:00,40.96,41.3,40.86,40.87,373900.0,40.96,41.3,40.86,40.87,373900.0
2007-08-09 11:30:00,40.87,41.18,40.77,41.18,330900.0,40.87,41.18,40.77,41.18,330900.0
2007-08-09 12:00:00,41.17,41.74,41.17,41.69,396700.0,41.17,41.74,41.17,41.69,396700.0
2007-08-09 12:30:00,41.67,41.7,41.28,41.38,420000.0,41.67,41.7,41.28,41.38,420000.0
2007-08-09 13:00:00,41.4,41.65,41.24,41.43,416600.0,41.4,41.65,41.24,41.43,416600.0
2007-08-09 13:30:00,41.45,41.55,41.16,41.4,272500.0,41.45,41.55,41.16,41.4,272500.0
2007-08-09 14:00:00,41.39,41.4,41.0,41.16,358000.0,41.39,41.4,41.0,41.16,358000.0
2007-08-09 14:30:00,41.15,41.52,41.0,41.3,357700.0,41.15,41.52,41.0,41.3,357700.0
2007-08-09 15:00:00,41.31,41.42,40.99,41.15,817300.0,41.31,41.42,40.99,41.15,817300.0
2007-08-09 15:30:00,41.15,41.3,40.8,40.8,1221600.0,41.15,41.3,40.8,40.8,1221600.0
2007-08-10 09:30:00,40.8,41.46,40.3,40.3,811600.0,40.8,41.46,40.3,40.3,811600.0
2007-08-10 10:00:00,40.3,40.54,40.1,40.2,695200.0,40.3,40.54,40.1,40.2,695200.0
2007-08-10 10:30:00,40.2,40.82,40.2,40.66,412600.0,40.2,40.82,40.2,40.66,412600.0
2007-08-10 11:00:00,40.65,41.01,40.2,40.25,512500.0,40.65,41.01,40.2,40.25,512500.0
2007-08-10 11:30:00,40.26,41.24,40.2,41.2,428900.0,40.26,41.24,40.2,41.2,428900.0
2007-08-10 12:00:00,41.2,41.58,41.0,41.41,432500.0,41.2,41.58,41.0,41.41,432500.0
2007-08-10 12:30:00,41.42,41.52,41.22,41.24,363200.0,41.42,41.52,41.22,41.24,363200.0
2007-08-10 13:00:00,41.25,41.31,40.81,40.86,278100.0,41.25,41.31,40.81,40.86,278100.0
2007-08-10 13:30:00,40.88,40.98,40.65,40.78,457000.0,40.88,40.98,40.65,40.78,457000.0
2007-08-10 14:00:00,40.79,41.3,40.75,41.19,317700.0,40.79,41.3,40.75,41.19,317700.0
2007-08-10 14:30:00,41.15,41.15,40.82,40.97,291600.0,41.15,41.15,40.82,40.97,291600.0
2007-08-10 15:00:00,40.98,41.48,40.91,41.22,307800.0,40.98,41.48,40.91,41.22,307800.0
2007-08-10 15:30:00,41.21,41.62,40.97,41.1,567600.0,41.21,41.62,40.97,41.1,567600.0
2007-08-13 09:30:00,41.0,41.13,40.26,40.77,462600.0,41.0,41.13,40.26,40.77,462600.0
2007-08-13 10:00:00,40.75,40.97,40.65,40.97,315200.0,40.75,40.97,40.65,40.97,315200.0
2007-08-13 10:30:00,40.97,40.97,40.71,40.79,269400.0,40.97,40.97,40.71,40.79,269400.0
2007-08-13 11:00:00,40.81,40.92,40.74,40.81,228400.0,40.81,40.92,40.74,40.81,228400.0
2007-08-13 11:30:00,40.81,40.88,40.71,40.77,210300.0,40.81,40.88,40.71,40.77,210300.0
2007-08-13 12:00:00,40.77,40.85,40.65,40.69,281300.0,40.77,40.85,40.65,40.69,281300.0
2007-08-13 12:30:00,40.68,40.83,40.68,40.76,215900.0,40.68,40.83,40.68,40.76,215900.0
2007-08-13 13:00:00,40.77,40.78,40.69,40.74,308900.0,40.77,40.78,40.69,40.74,308900.0
2007-08-13 13:30:00,40.74,40.79,40.65,40.78,305400.0,40.74,40.79,40.65,40.78,305400.0
2007-08-13 14:00:00,40.77,41.0,40.7,40.95,244800.0,40.77,41.0,40.7,40.95,244800.0
2007-08-13 14:30:00,40.95,40.99,40.71,40.72,296600.0,40.95,40.99,40.71,40.72,296600.0
2007-08-13 15:00:00,40.73,40.93,40.69,40.93,313200.0,40.73,40.93,40.69,40.93,313200.0
2007-08-13 15:30:00,40.92,41.0,40.72,40.84,550900.0,40.92,41.0,40.72,40.84,550900.0
2007-08-14 09:30:00,41.01,41.05,40.71,40.84,230600.0,41.01,41.05,40.71,40.84,230600.0
2007-08-14 10:00:00,40.83,40.99,40.68,40.8,255700.0,40.83,40.99,40.68,40.8,255700.0
2007-08-14 10:30:00,40.78,40.9,40.34,40.52,229000.0,40.78,40.9,40.34,40.52,229000.0
2007-08-14 11:00:00,40.54,40.57,40.0,40.28,326700.0,40.54,40.57,40.0,40.28,326700.0
2007-08-14 11:30:00,40.28,40.76,40.27,40.72,276400.0,40.28,40.76,40.27,40.72,276400.0
2007-08-14 12:00:00,40.72,40.73,40.29,40.38,240400.0,40.72,40.73,40.29,40.38,240400.0
2007-08-14 12:30:00,40.39,40.6,40.37,40.54,86900.0,40.39,40.6,40.37,40.54,86900.0
2007-08-14 13:00:00,40.54,40.55,40.4,40.44,118300.0,40.54,40.55,40.4,40.44,118300.0
2007-08-14 13:30:00,40.44,40.64,40.29,40.45,213500.0,40.44,40.64,40.29,40.45,213500.0
2007-08-14 14:00:00,40.45,40.47,40.25,40.36,283300.0,40.45,40.47,40.25,40.36,283300.0
2007-08-14 14:30:00,40.29,40.37,40.18,40.3,440200.0,40.29,40.37,40.18,40.3,440200.0
2007-08-14 15:00:00,40.3,40.56,40.28,40.5,460300.0,40.3,40.56,40.28,40.5,460300.0
2007-08-14 15:30:00,40.5,40.51,40.34,40.44,748100.0,40.5,40.51,40.34,40.44,748100.0
2007-08-15 09:30:00,40.22,41.13,40.22,40.95,422900.0,40.22,41.13,40.22,40.95,422900.0
2007-08-15 10:00:00,40.96,41.25,40.52,41.22,360600.0,40.96,41.25,40.52,41.22,360600.0
2007-08-15 10:30:00,41.22,41.23,40.72,40.83,218100.0,41.22,41.23,40.72,40.83,218100.0
2007-08-15 11:00:00,40.84,40.94,40.75,40.88,215100.0,40.84,40.94,40.75,40.88,215100.0
2007-08-15 11:30:00,40.87,40.87,40.41,40.52,221000.0,40.87,40.87,40.41,40.52,221000.0
2007-08-15 12:00:00,40.53,40.74,40.36,40.73,192000.0,40.53,40.74,40.36,40.73,192000.0
2007-08-15 12:30:00,40.73,40.82,40.51,40.55,229600.0,40.73,40.82,40.51,40.55,229600.0
2007-08-15 13:00:00,40.54,40.88,40.53,40.82,219300.0,40.54,40.88,40.53,40.82,219300.0
2007-08-15 13:30:00,40.83,41.09,40.76,40.76,472100.0,40.83,41.09,40.76,40.76,472100.0
2007-08-15 14:00:00,40.76,40.81,40.55,40.63,340600.0,40.76,40.81,40.55,40.63,340600.0
2007-08-15 14:30:00,40.63,40.86,40.41,40.42,484100.0,40.63,40.86,40.41,40.42,484100.0
2007-08-15 15:00:00,40.42,40.67,40.42,40.5,459900.0,40.42,40.67,40.42,40.5,459900.0
2007-08-15 15:30:00,40.52,40.59,40.12,40.18,885000.0,40.52,40.59,40.12,40.18,885000.0
2007-08-16 09:30:00,39.83,40.42,39.7,39.7,438200.0,39.83,40.42,39.7,39.7,438200.0
2007-08-16 10:00:00,39.7,40.37,39.7,40.17,481800.0,39.7,40.37,39.7,40.17,481800.0
2007-08-16 10:30:00,40.18,40.56,40.1,40.39,509400.0,40.18,40.56,40.1,40.39,509400.0
2007-08-16 11:00:00,40.42,40.53,40.21,40.31,411400.0,40.42,40.53,40.21,40.31,411400.0
2007-08-16 11:30:00,40.32,40.37,39.83,40.05,367000.0,40.32,40.37,39.83,40.05,367000.0
2007-08-16 12:00:00,40.05,40.05,39.54,39.65,372000.0,40.05,40.05,39.54,39.65,372000.0
2007-08-16 12:30:00,39.65,39.93,39.3,39.46,291000.0,39.65,39.93,39.3,39.46,291000.0
2007-08-16 13:00:00,39.46,39.84,39.3,39.58,367700.0,39.46,39.84,39.3,39.58,367700.0
2007-08-16 13:30:00,39.59,40.17,39.59,39.9,369500.0,39.59,40.17,39.59,39.9,369500.0
2007-08-16 14:00:00,39.88,40.21,39.44,39.7,552300.0,39.88,40.21,39.44,39.7,552300.0
2007-08-16 14:30:00,39.69,39.86,39.52,39.61,315100.0,39.69,39.86,39.52,39.61,315100.0
2007-08-16 15:00:00,39.63,39.63,39.28,39.49,464900.0,39.63,39.63,39.28,39.49,464900.0
2007-08-16 15:30:00,39.5,40.09,39.4,40.02,770000.0,39.5,40.09,39.4,40.02,770000.0
2007-08-17 09:30:00,39.87,40.2,39.42,39.72,1647700.0,39.87,40.2,39.42,39.72,1647700.0
2007-08-17 10:00:00,39.71,40.0,39.32,39.51,1418200.0,39.71,40.0,39.32,39.51,1418200.0
2007-08-17 10:30:00,39.53,40.02,39.48,39.89,838100.0,39.53,40.02,39.48,39.89,838100.0
2007-08-17 11:00:00,39.87,40.11,39.62,39.81,496900.0,39.87,40.11,39.62,39.81,496900.0
2007-08-17 11:30:00,39.79,40.08,39.73,39.85,321700.0,39.79,40.08,39.73,39.85,321700.0
2007-08-17 12:00:00,39.84,39.92,39.7,39.82,295800.0,39.84,39.92,39.7,39.82,295800.0
2007-08-17 12:30:00,39.82,39.96,39.7,39.87,207600.0,39.82,39.96,39.7,39.87,207600.0
2007-08-17 13:00:00,39.88,40.26,39.88,40.2,350800.0,39.88,40.26,39.88,40.2,350800.0
2007-08-17 13:30:00,40.2,40.39,40.0,40.11,297400.0,40.2,40.39,40.0,40.11,297400.0
2007-08-17 14:00:00,40.12,40.14,39.96,40.04,159100.0,40.12,40.14,39.96,40.04,159100.0
2007-08-17 14:30:00,40.04,40.29,39.99,40.16,422800.0,40.04,40.29,39.99,40.16,422800.0
2007-08-17 15:00:00,40.16,40.48,40.1,40.39,617500.0,40.16,40.48,40.1,40.39,617500.0
2007-08-17 15:30:00,40.39,40.48,40.23,40.36,1179800.0,40.39,40.48,40.23,40.36,1179800.0
2007-08-20 09:30:00,40.55,40.62,39.94,40.05,420800.0,40.55,40.62,39.94,40.05,420800.0
2007-08-20 10:00:00,40.07,40.4,40.03,40.36,343600.0,40.07,40.4,40.03,40.36,343600.0
2007-08-20 10:30:00,40.36,40.5,40.15,40.49,203300.0,40.36,40.5,40.15,40.49,203300.0
2007-08-20 11:00:00,40.49,40.51,40.29,40.32,198400.0,40.49,40.51,40.29,40.32,198400.0
2007-08-20 11:30:00,40.3,40.56,40.28,40.47,202900.0,40.3,40.56,40.28,40.47,202900.0
2007-08-20 12:00:00,40.47,40.54,40.2,40.39,226800.0,40.47,40.54,40.2,40.39,226800.0
2007-08-20 12:30:00,40.4,40.55,40.33,40.34,220800.0,40.4,40.55,40.33,40.34,220800.0
2007-08-20 13:00:00,40.35,40.45,40.06,40.19,252800.0,40.35,40.45,40.06,40.19,252800.0
2007-08-20 13:30:00,40.19,40.49,40.13,40.35,224700.0,40.19,40.49,40.13,40.35,224700.0
2007-08-20 14:00:00,40.35,40.5,40.2,40.47,201000.0,40.35,40.5,40.2,40.47,201000.0
2007-08-20 14:30:00,40.47,40.62,40.43,40.6,197300.0,40.47,40.62,40.43,40.6,197300.0
2007-08-20 15:00:00,40.61,40.85,40.61,40.75,527000.0,40.61,40.85,40.61,40.75,527000.0
2007-08-20 15:30:00,40.75,40.78,40.55,40.72,560200.0,40.75,40.78,40.55,40.72,560200.0
2007-08-21 09:30:00,40.45,40.95,40.4,40.59,305800.0,40.45,40.95,40.4,40.59,305800.0
2007-08-21 10:00:00,40.59,40.59,39.89,40.07,497100.0,40.59,40.59,39.89,40.07,497100.0
2007-08-21 10:30:00,40.07,40.35,39.96,40.04,226600.0,40.07,40.35,39.96,40.04,226600.0
2007-08-21 11:00:00,40.04,40.22,39.87,40.13,369800.0,40.04,40.22,39.87,40.13,369800.0
2007-08-21 11:30:00,40.12,40.25,40.02,40.25,369000.0,40.12,40.25,40.02,40.25,369000.0
2007-08-21 12:00:00,40.26,40.61,40.24,40.5,235600.0,40.26,40.61,40.24,40.5,235600.0
2007-08-21 12:30:00,40.5,40.58,40.29,40.4,293900.0,40.5,40.58,40.29,40.4,293900.0
2007-08-21 13:00:00,40.38,40.49,40.3,40.46,118000.0,40.38,40.49,40.3,40.46,118000.0
2007-08-21 13:30:00,40.46,40.53,40.3,40.38,165300.0,40.46,40.53,40.3,40.38,165300.0
2007-08-21 14:00:00,40.38,40.44,40.26,40.26,152500.0,40.38,40.44,40.26,40.26,152500.0
2007-08-21 14:30:00,40.26,40.27,40.1,40.16,241900.0,40.26,40.27,40.1,40.16,241900.0
2007-08-21 15:00:00,40.17,40.23,40.04,40.07,337500.0,40.17,40.23,40.04,40.07,337500.0
2007-08-21 15:30:00,40.08,40.21,40.01,40.12,702600.0,40.08,40.21,40.01,40.12,702600.0
2007-08-22 09:30:00,40.4,40.8,40.2,40.7,397200.0,40.4,40.8,40.2,40.7,397200.0
2007-08-22 10:00:00,40.7,40.88,40.65,40.86,199200.0,40.7,40.88,40.65,40.86,199200.0
2007-08-22 10:30:00,40.86,40.94,40.71,40.73,217300.0,40.86,40.94,40.71,40.73,217300.0
2007-08-22 11:00:00,40.73,40.75,40.62,40.69,205100.0,40.73,40.75,40.62,40.69,205100.0
2007-08-22 11:30:00,40.68,40.74,40.62,40.71,200600.0,40.68,40.74,40.62,40.71,200600.0
2007-08-22 12:00:00,40.71,40.9,40.65,40.71,277000.0,40.71,40.9,40.65,40.71,277000.0
2007-08-22 12:30:00,40.69,40.8,40.58,40.76,301200.0,40.69,40.8,40.58,40.76,301200.0
2007-08-22 13:00:00,40.77,40.9,40.72,40.87,222800.0,40.77,40.9,40.72,40.87,222800.0
2007-08-22 13:30:00,40.88,41.0,40.84,40.89,187800.0,40.88,41.0,40.84,40.89,187800.0
2007-08-22 14:00:00,40.88,40.89,40.62,40.62,501000.0,40.88,40.89,40.62,40.62,501000.0
2007-08-22 14:30:00,40.62,40.82,40.58,40.78,174100.0,40.62,40.82,40.58,40.78,174100.0
2007-08-22 15:00:00,40.77,40.91,40.74,40.84,160300.0,40.77,40.91,40.74,40.84,160300.0
2007-08-22 15:30:00,40.84,40.88,40.69,40.77,641400.0,40.84,40.88,40.69,40.77,641400.0
2007-08-23 09:30:00,40.82,40.99,40.5,40.57,417800.0,40.82,40.99,40.5,40.57,417800.0
2007-08-23 10:00:00,40.59,40.67,40.49,40.54,237400.0,40.59,40.67,40.49,40.54,237400.0
2007-08-23 10:30:00,40.55,40.7,40.49,40.66,194500.0,40.55,40.7,40.49,40.66,194500.0
2007-08-23 11:00:00,40.67,40.69,40.51,40.63,199300.0,40.67,40.69,40.51,40.63,199300.0
2007-08-23 11:30:00,40.63,40.63,40.36,40.37,214300.0,40.63,40.63,40.36,40.37,214300.0
2007-08-23 12:00:00,40.38,40.6,40.38,40.52,236400.0,40.38,40.6,40.38,40.52,236400.0
2007-08-23 12:30:00,40.52,40.67,40.45,40.48,139700.0,40.52,40.67,40.45,40.48,139700.0
2007-08-23 13:00:00,40.48,40.58,40.45,40.56,128600.0,40.48,40.58,40.45,40.56,128600.0
2007-08-23 13:30:00,40.56,40.73,40.51,40.66,160000.0,40.56,40.73,40.51,40.66,160000.0
2007-08-23 14:00:00,40.67,40.77,40.56,40.56,238400.0,40.67,40.77,40.56,40.56,238400.0
2007-08-23 14:30:00,40.56,40.58,40.33,40.45,229500.0,40.56,40.58,40.33,40.45,229500.0
2007-08-23 15:00:00,40.45,40.59,40.38,40.47,315600.0,40.45,40.59,40.38,40.47,315600.0
2007-08-23 15:30:00,40.47,40.61,40.36,40.6,438600.0,40.47,40.61,40.36,40.6,438600.0
2007-08-24 09:30:00,40.35,40.65,39.8,40.09,589900.0,40.35,40.65,39.8,40.09,589900.0
2007-08-24 10:00:00,40.09,40.54,40.0,40.28,454500.0,40.09,40.54,40.0,40.28,454500.0
2007-08-24 10:30:00,40.29,40.34,40.25,40.31,192100.0,40.29,40.34,40.25,40.31,192100.0
2007-08-24 11:00:00,40.31,40.31,39.98,39.98,340000.0,40.31,40.31,39.98,39.98,340000.0
2007-08-24 11:30:00,39.98,40.06,39.97,40.03,223200.0,39.98,40.06,39.97,40.03,223200.0
2007-08-24 12:00:00,40.03,40.49,40.01,40.42,336000.0,40.03,40.49,40.01,40.42,336000.0
2007-08-24 12:30:00,40.41,40.42,40.19,40.19,540200.0,40.41,40.42,40.19,40.19,540200.0
2007-08-24 13:00:00,40.19,40.22,40.08,40.09,364100.0,40.19,40.22,40.08,40.09,364100.0
2007-08-24 13:30:00,40.08,40.17,40.02,40.02,423600.0,40.08,40.17,40.02,40.02,423600.0
2007-08-24 14:00:00,40.03,40.14,39.99,40.03,505600.0,40.03,40.14,39.99,40.03,505600.0
2007-08-24 14:30:00,40.04,40.24,40.02,40.24,373000.0,40.04,40.24,40.02,40.24,373000.0
2007-08-24 15:00:00,40.24,40.28,40.17,40.21,476800.0,40.24,40.28,40.17,40.21,476800.0
2007-08-24 15:30:00,40.22,40.44,40.22,40.38,761000.0,40.22,40.44,40.22,40.38,761000.0
2007-08-27 09:30:00,40.41,40.69,40.25,40.63,318200.0,40.41,40.69,40.25,40.63,318200.0
2007-08-27 10:00:00,40.63,40.69,40.45,40.66,452200.0,40.63,40.69,40.45,40.66,452200.0
2007-08-27 10:30:00,40.67,40.87,40.65,40.8,313600.0,40.67,40.87,40.65,40.8,313600.0
2007-08-27 11:00:00,40.8,40.93,40.75,40.91,241800.0,40.8,40.93,40.75,40.91,241800.0
2007-08-27 11:30:00,40.91,40.93,40.8,40.83,228200.0,40.91,40.93,40.8,40.83,228200.0
2007-08-27 12:00:00,40.83,40.83,40.7,40.72,224700.0,40.83,40.83,40.7,40.72,224700.0
2007-08-27 12:30:00,40.72,40.8,40.71,40.77,149600.0,40.72,40.8,40.71,40.77,149600.0
2007-08-27 13:00:00,40.77,40.8,40.7,40.76,193800.0,40.77,40.8,40.7,40.76,193800.0
2007-08-27 13:30:00,40.76,40.8,40.64,40.72,177000.0,40.76,40.8,40.64,40.72,177000.0
2007-08-27 14:00:00,40.72,40.8,40.72,40.8,145400.0,40.72,40.8,40.72,40.8,145400.0
2007-08-27 14:30:00,40.8,40.92,40.79,40.85,252800.0,40.8,40.92,40.79,40.85,252800.0
2007-08-27 15:00:00,40.84,41.01,40.8,41.01,484000.0,40.84,41.01,40.8,41.01,484000.0
2007-08-27 15:30:00,41.01,41.11,40.81,40.81,777800.0,41.01,41.11,40.81,40.81,777800.0
2007-08-28 09:30:00,40.8,41.49,40.66,41.2,744800.0,40.8,41.49,40.66,41.2,744800.0
2007-08-28 10:00:00,41.2,41.48,41.0,41.45,525200.0,41.2,41.48,41.0,41.45,525200.0
2007-08-28 10:30:00,41.45,41.64,41.1,41.26,649300.0,41.45,41.64,41.1,41.26,649300.0
2007-08-28 11:00:00,41.25,41.56,41.06,41.36,359700.0,41.25,41.56,41.06,41.36,359700.0
2007-08-28 11:30:00,41.36,41.4,41.27,41.32,321400.0,41.36,41.4,41.27,41.32,321400.0
2007-08-28 12:00:00,41.31,41.35,41.12,41.15,211000.0,41.31,41.35,41.12,41.15,211000.0
2007-08-28 12:30:00,41.16,41.18,41.01,41.12,192800.0,41.16,41.18,41.01,41.12,192800.0
2007-08-28 13:00:00,41.13,41.23,41.04,41.18,250700.0,41.13,41.23,41.04,41.18,250700.0
2007-08-28 13:30:00,41.18,41.21,41.09,41.11,144200.0,41.18,41.21,41.09,41.11,144200.0
2007-08-28 14:00:00,41.11,41.19,41.05,41.12,232900.0,41.11,41.19,41.05,41.12,232900.0
2007-08-28 14:30:00,41.12,41.16,41.05,41.12,298200.0,41.12,41.16,41.05,41.12,298200.0
2007-08-28 15:00:00,41.13,41.2,41.07,41.16,368900.0,41.13,41.2,41.07,41.16,368900.0
2007-08-28 15:30:00,41.16,41.17,40.8,40.87,1246300.0,41.16,41.17,40.8,40.87,1246300.0
2007-08-29 09:30:00,41.23,41.9,41.13,41.6,1167200.0,41.23,41.9,41.13,41.6,1167200.0
2007-08-29 10:00:00,41.6,41.78,41.53,41.6,500400.0,41.6,41.78,41.53,41.6,500400.0
2007-08-29 10:30:00,41.6,41.92,41.57,41.86,373600.0,41.6,41.92,41.57,41.86,373600.0
2007-08-29 11:00:00,41.85,41.94,41.79,41.86,379100.0,41.85,41.94,41.79,41.86,379100.0
2007-08-29 11:30:00,41.86,41.87,41.73,41.78,257900.0,41.86,41.87,41.73,41.78,257900.0
2007-08-29 12:00:00,41.78,41.79,41.61,41.7,210400.0,41.78,41.79,41.61,41.7,210400.0
2007-08-29 12:30:00,41.71,41.75,41.6,41.63,202400.0,41.71,41.75,41.6,41.63,202400.0
2007-08-29 13:00:00,41.63,41.71,41.58,41.58,235100.0,41.63,41.71,41.58,41.58,235100.0
2007-08-29 13:30:00,41.59,41.7,41.55,41.68,300900.0,41.59,41.7,41.55,41.68,300900.0
2007-08-29 14:00:00,41.68,41.85,41.68,41.81,300400.0,41.68,41.85,41.68,41.81,300400.0
2007-08-29 14:30:00,41.83,42.06,41.83,42.01,685500.0,41.83,42.06,41.83,42.01,685500.0
2007-08-29 15:00:00,42.01,42.24,42.0,42.12,738700.0,42.01,42.24,42.0,42.12,738700.0
2007-08-29 15:30:00,42.12,42.36,42.11,42.22,1268000.0,42.12,42.36,42.11,42.22,1268000.0
2007-08-30 09:30:00,42.25,42.6,41.9,42.51,768800.0,42.25,42.6,41.9,42.51,768800.0
2007-08-30 10:00:00,42.51,43.04,42.46,42.97,786400.0,42.51,43.04,42.46,42.97,786400.0
2007-08-30 10:30:00,42.97,42.99,42.75,42.83,345900.0,42.97,42.99,42.75,42.83,345900.0
2007-08-30 11:00:00,42.83,43.01,42.83,42.91,290800.0,42.83,43.01,42.83,42.91,290800.0
2007-08-30 11:30:00,42.91,42.94,42.79,42.92,250000.0,42.91,42.94,42.79,42.92,250000.0
2007-08-30 12:00:00,42.92,42.92,42.6,42.72,395000.0,42.92,42.92,42.6,42.72,395000.0
2007-08-30 12:30:00,42.71,42.82,42.67,42.73,202300.0,42.71,42.82,42.67,42.73,202300.0
2007-08-30 13:00:00,42.73,42.74,42.51,42.53,196100.0,42.73,42.74,42.51,42.53,196100.0
2007-08-30 13:30:00,42.53,42.73,42.49,42.72,185300.0,42.53,42.73,42.49,42.72,185300.0
2007-08-30 14:00:00,42.72,42.72,42.51,42.54,288200.0,42.72,42.72,42.51,42.54,288200.0
2007-08-30 14:30:00,42.54,42.57,42.2,42.23,443600.0,42.54,42.57,42.2,42.23,443600.0
2007-08-30 15:00:00,42.23,42.44,42.22,42.33,321600.0,42.23,42.44,42.22,42.33,321600.0
2007-08-30 15:30:00,42.33,42.35,42.11,42.22,641300.0,42.33,42.35,42.11,42.22,641300.0
2007-08-31 09:30:00,42.73,42.9,42.51,42.73,601600.0,42.73,42.9,42.51,42.73,601600.0
2007-08-31 10:00:00,42.74,42.96,42.57,42.65,353500.0,42.74,42.96,42.57,42.65,353500.0
2007-08-31 10:30:00,42.65,42.9,42.62,42.64,196700.0,42.65,42.9,42.62,42.64,196700.0
2007-08-31 11:00:00,42.64,42.83,42.55,42.66,230300.0,42.64,42.83,42.55,42.66,230300.0
2007-08-31 11:30:00,42.67,42.87,42.65,42.79,186500.0,42.67,42.87,42.65,42.79,186500.0
2007-08-31 12:00:00,42.78,42.97,42.72,42.92,165700.0,42.78,42.97,42.72,42.92,165700.0
2007-08-31 12:30:00,42.93,42.99,42.87,42.89,157300.0,42.93,42.99,42.87,42.89,157300.0
2007-08-31 13:00:00,42.89,42.97,42.89,42.95,82700.0,42.89,42.97,42.89,42.95,82700.0
2007-08-31 13:30:00,42.96,42.96,42.78,42.9,185600.0,42.96,42.96,42.78,42.9,185600.0
2007-08-31 14:00:00,42.9,42.95,42.76,42.8,198400.0,42.9,42.95,42.76,42.8,198400.0
2007-08-31 14:30:00,42.79,42.88,42.74,42.75,220200.0,42.79,42.88,42.74,42.75,220200.0
2007-08-31 15:00:00,42.76,42.85,42.75,42.78,295400.0,42.76,42.85,42.75,42.78,295400.0
2007-08-31 15:30:00,42.78,42.85,42.73,42.75,689600.0,42.78,42.85,42.73,42.75,689600.0
2007-09-04 09:30:00,42.81,42.94,42.68,42.9,449400.0,42.81,42.94,42.68,42.9,449400.0
2007-09-04 10:00:00,42.91,43.0,42.87,42.96,315600.0,42.91,43.0,42.87,42.96,315600.0
2007-09-04 10:30:00,42.95,43.09,42.87,42.96,511900.0,42.95,43.09,42.87,42.96,511900.0
2007-09-04 11:00:00,42.96,43.28,42.96,43.22,367400.0,42.96,43.28,42.96,43.22,367400.0
2007-09-04 11:30:00,43.22,43.39,43.2,43.37,463400.0,43.22,43.39,43.2,43.37,463400.0
2007-09-04 12:00:00,43.37,43.4,43.32,43.33,289100.0,43.37,43.4,43.32,43.33,289100.0
2007-09-04 12:30:00,43.34,43.41,43.33,43.4,255700.0,43.34,43.41,43.33,43.4,255700.0
2007-09-04 13:00:00,43.39,43.55,43.37,43.55,309700.0,43.39,43.55,43.37,43.55,309700.0
2007-09-04 13:30:00,43.55,43.58,43.39,43.51,391800.0,43.55,43.58,43.39,43.51,391800.0
2007-09-04 14:00:00,43.51,43.62,43.49,43.58,293800.0,43.51,43.62,43.49,43.58,293800.0
2007-09-04 14:30:00,43.58,43.75,43.58,43.74,274400.0,43.58,43.75,43.58,43.74,274400.0
2007-09-04 15:00:00,43.73,43.75,43.62,43.71,360300.0,43.73,43.75,43.62,43.71,360300.0
2007-09-04 15:30:00,43.71,43.71,43.38,43.46,910600.0,43.71,43.71,43.38,43.46,910600.0
2007-09-05 09:30:00,43.45,43.72,43.22,43.42,479900.0,43.45,43.72,43.22,43.42,479900.0
2007-09-05 10:00:00,43.42,43.52,43.29,43.5,323800.0,43.42,43.52,43.29,43.5,323800.0
2007-09-05 10:30:00,43.5,43.79,43.42,43.71,282800.0,43.5,43.79,43.42,43.71,282800.0
2007-09-05 11:00:00,43.7,43.8,43.56,43.75,236900.0,43.7,43.8,43.56,43.75,236900.0
2007-09-05 11:30:00,43.75,43.8,43.66,43.79,527800.0,43.75,43.8,43.66,43.79,527800.0
2007-09-05 12:00:00,43.79,43.9,43.75,43.77,368400.0,43.79,43.9,43.75,43.77,368400.0
2007-09-05 12:30:00,43.77,43.83,43.71,43.8,190400.0,43.77,43.83,43.71,43.8,190400.0
2007-09-05 13:00:00,43.8,43.85,43.73,43.75,288600.0,43.8,43.85,43.73,43.75,288600.0
2007-09-05 13:30:00,43.74,43.75,43.55,43.57,258000.0,43.74,43.75,43.55,43.57,258000.0
2007-09-05 14:00:00,43.57,43.67,43.41,43.51,498600.0,43.57,43.67,43.41,43.51,498600.0
2007-09-05 14:30:00,43.5,43.64,43.41,43.61,448200.0,43.5,43.64,43.41,43.61,448200.0
2007-09-05 15:00:00,43.61,43.84,43.6,43.75,369900.0,43.61,43.84,43.6,43.75,369900.0
2007-09-05 15:30:00,43.76,43.9,43.67,43.78,735900.0,43.76,43.9,43.67,43.78,735900.0
2007-09-06 09:30:00,43.9,43.99,43.75,43.76,474500.0,43.9,43.99,43.75,43.76,474500.0
2007-09-06 10:00:00,43.75,43.77,43.51,43.64,389900.0,43.75,43.77,43.51,43.64,389900.0
2007-09-06 10:30:00,43.64,43.85,43.61,43.76,279700.0,43.64,43.85,43.61,43.76,279700.0
2007-09-06 11:00:00,43.76,43.94,43.73,43.91,184700.0,43.76,43.94,43.73,43.91,184700.0
2007-09-06 11:30:00,43.9,43.96,43.88,43.89,178700.0,43.9,43.96,43.88,43.89,178700.0
2007-09-06 12:00:00,43.88,43.9,43.75,43.84,261900.0,43.88,43.9,43.75,43.84,261900.0
2007-09-06 12:30:00,43.85,43.86,43.63,43.67,248700.0,43.85,43.86,43.63,43.67,248700.0
2007-09-06 13:00:00,43.66,43.68,43.5,43.63,214200.0,43.66,43.68,43.5,43.63,214200.0
2007-09-06 13:30:00,43.63,43.74,43.57,43.74,135900.0,43.63,43.74,43.57,43.74,135900.0
2007-09-06 14:00:00,43.73,43.77,43.65,43.71,164800.0,43.73,43.77,43.65,43.71,164800.0
2007-09-06 14:30:00,43.7,43.79,43.69,43.73,167300.0,43.7,43.79,43.69,43.73,167300.0
2007-09-06 15:00:00,43.72,43.78,43.65,43.69,235400.0,43.72,43.78,43.65,43.69,235400.0
2007-09-06 15:30:00,43.68,43.76,43.68,43.71,329100.0,43.68,43.76,43.68,43.71,329100.0
2007-09-07 09:30:00,43.49,43.5,42.97,42.98,496400.0,43.49,43.5,42.97,42.98,496400.0
2007-09-07 10:00:00,42.98,43.21,42.88,42.98,350200.0,42.98,43.21,42.88,42.98,350200.0
2007-09-07 10:30:00,42.98,42.98,42.59,42.78,467000.0,42.98,42.98,42.59,42.78,467000.0
2007-09-07 11:00:00,42.78,42.8,42.53,42.56,337000.0,42.78,42.8,42.53,42.56,337000.0
2007-09-07 11:30:00,42.56,42.71,42.56,42.67,241800.0,42.56,42.71,42.56,42.67,241800.0
2007-09-07 12:00:00,42.67,42.78,42.66,42.76,222800.0,42.67,42.78,42.66,42.76,222800.0
2007-09-07 12:30:00,42.77,42.89,42.71,42.88,260700.0,42.77,42.89,42.71,42.88,260700.0
2007-09-07 13:00:00,42.88,43.03,42.86,43.0,304400.0,42.88,43.03,42.86,43.0,304400.0
2007-09-07 13:30:00,43.01,43.05,42.87,42.92,223600.0,43.01,43.05,42.87,42.92,223600.0
2007-09-07 14:00:00,42.9,42.97,42.81,42.84,352200.0,42.9,42.97,42.81,42.84,352200.0
2007-09-07 14:30:00,42.85,42.97,42.76,42.78,235800.0,42.85,42.97,42.76,42.78,235800.0
2007-09-07 15:00:00,42.77,42.91,42.68,42.78,326700.0,42.77,42.91,42.68,42.78,326700.0
2007-09-07 15:30:00,42.78,43.01,42.7,42.98,918200.0,42.78,43.01,42.7,42.98,918200.0
2007-09-10 09:30:00,43.2,43.8,43.06,43.61,492800.0,43.2,43.8,43.06,43.61,492800.0
2007-09-10 10:00:00,43.62,43.75,43.46,43.47,481200.0,43.62,43.75,43.46,43.47,481200.0
2007-09-10 10:30:00,43.47,43.61,43.09,43.19,625200.0,43.47,43.61,43.09,43.19,625200.0
2007-09-10 11:00:00,43.18,43.3,43.07,43.09,225100.0,43.18,43.3,43.07,43.09,225100.0
2007-09-10 11:30:00,43.08,43.33,43.03,43.33,212200.0,43.08,43.33,43.03,43.33,212200.0
2007-09-10 12:00:00,43.33,43.5,43.29,43.46,155100.0,43.33,43.5,43.29,43.46,155100.0
2007-09-10 12:30:00,43.46,43.48,43.24,43.38,134500.0,43.46,43.48,43.24,43.38,134500.0
2007-09-10 13:00:00,43.36,43.54,43.33,43.53,142700.0,43.36,43.54,43.33,43.53,142700.0
2007-09-10 13:30:00,43.51,43.55,43.36,43.42,183800.0,43.51,43.55,43.36,43.42,183800.0
2007-09-10 14:00:00,43.43,43.64,43.33,43.64,209600.0,43.43,43.64,43.33,43.64,209600.0
2007-09-10 14:30:00,43.63,43.76,43.54,43.69,224600.0,43.63,43.76,43.54,43.69,224600.0
2007-09-10 15:00:00,43.68,43.69,43.46,43.46,596600.0,43.68,43.69,43.46,43.46,596600.0
2007-09-10 15:30:00,43.46,43.51,43.11,43.22,1161100.0,43.46,43.51,43.11,43.22,1161100.0
2007-09-11 09:30:00,43.39,43.75,43.32,43.72,303200.0,43.39,43.75,43.32,43.72,303200.0
2007-09-11 10:00:00,43.71,43.78,43.58,43.62,224900.0,43.71,43.78,43.58,43.62,224900.0
2007-09-11 10:30:00,43.6,43.71,43.33,43.34,347500.0,43.6,43.71,43.33,43.34,347500.0
2007-09-11 11:00:00,43.34,43.51,43.33,43.48,218100.0,43.34,43.51,43.33,43.48,218100.0
2007-09-11 11:30:00,43.47,43.6,43.44,43.59,262400.0,43.47,43.6,43.44,43.59,262400.0
2007-09-11 12:00:00,43.59,43.71,43.45,43.7,266400.0,43.59,43.71,43.45,43.7,266400.0
2007-09-11 12:30:00,43.7,43.76,43.68,43.73,329000.0,43.7,43.76,43.68,43.73,329000.0
2007-09-11 13:00:00,43.73,43.74,43.64,43.72,280200.0,43.73,43.74,43.64,43.72,280200.0
2007-09-11 13:30:00,43.71,43.75,43.65,43.71,385300.0,43.71,43.75,43.65,43.71,385300.0
2007-09-11 14:00:00,43.72,43.75,43.68,43.74,315700.0,43.72,43.75,43.68,43.74,315700.0
2007-09-11 14:30:00,43.74,43.75,43.68,43.72,461900.0,43.74,43.75,43.68,43.72,461900.0
2007-09-11 15:00:00,43.72,43.75,43.67,43.71,322200.0,43.72,43.75,43.67,43.71,322200.0
2007-09-11 15:30:00,43.71,43.75,43.58,43.75,521400.0,43.71,43.75,43.58,43.75,521400.0
2007-09-12 09:30:00,43.68,43.8,43.4,43.61,267500.0,43.68,43.8,43.4,43.61,267500.0
2007-09-12 10:00:00,43.62,43.68,43.45,43.65,183400.0,43.62,43.68,43.45,43.65,183400.0
2007-09-12 10:30:00,43.64,43.75,43.57,43.7,188400.0,43.64,43.75,43.57,43.7,188400.0
2007-09-12 11:00:00,43.7,43.9,43.63,43.76,366100.0,43.7,43.9,43.63,43.76,366100.0
2007-09-12 11:30:00,43.76,43.85,43.75,43.79,157300.0,43.76,43.85,43.75,43.79,157300.0
2007-09-12 12:00:00,43.79,43.94,43.74,43.8,187200.0,43.79,43.94,43.74,43.8,187200.0
2007-09-12 12:30:00,43.81,43.99,43.8,43.98,291100.0,43.81,43.99,43.8,43.98,291100.0
2007-09-12 13:00:00,43.99,43.99,43.8,43.85,185700.0,43.99,43.99,43.8,43.85,185700.0
2007-09-12 13:30:00,43.85,43.95,43.79,43.85,222600.0,43.85,43.95,43.79,43.85,222600.0
2007-09-12 14:00:00,43.85,43.96,43.82,43.87,209600.0,43.85,43.96,43.82,43.87,209600.0
2007-09-12 14:30:00,43.87,43.96,43.85,43.96,245400.0,43.87,43.96,43.85,43.96,245400.0
2007-09-12 15:00:00,43.97,43.97,43.76,43.83,307700.0,43.97,43.97,43.76,43.83,307700.0
2007-09-12 15:30:00,43.82,43.86,43.69,43.79,471000.0,43.82,43.86,43.69,43.79,471000.0
2007-09-13 09:30:00,43.98,44.0,43.33,43.36,467100.0,43.98,44.0,43.33,43.36,467100.0
2007-09-13 10:00:00,43.36,43.53,43.32,43.36,318600.0,43.36,43.53,43.32,43.36,318600.0
2007-09-13 10:30:00,43.37,43.7,43.32,43.64,282600.0,43.37,43.7,43.32,43.64,282600.0
2007-09-13 11:00:00,43.64,43.66,43.47,43.55,218800.0,43.64,43.66,43.47,43.55,218800.0
2007-09-13 11:30:00,43.56,43.57,43.42,43.54,173700.0,43.56,43.57,43.42,43.54,173700.0
2007-09-13 12:00:00,43.54,43.56,43.46,43.5,136300.0,43.54,43.56,43.46,43.5,136300.0
2007-09-13 12:30:00,43.51,43.52,43.26,43.31,272600.0,43.51,43.52,43.26,43.31,272600.0
2007-09-13 13:00:00,43.32,43.35,43.18,43.27,480900.0,43.32,43.35,43.18,43.27,480900.0
2007-09-13 13:30:00,43.26,43.47,43.26,43.41,366200.0,43.26,43.47,43.26,43.41,366200.0
2007-09-13 14:00:00,43.41,43.52,43.39,43.46,270700.0,43.41,43.52,43.39,43.46,270700.0
2007-09-13 14:30:00,43.46,43.47,42.97,43.31,816900.0,43.46,43.47,42.97,43.31,816900.0
2007-09-13 15:00:00,43.31,43.35,43.04,43.22,546800.0,43.31,43.35,43.04,43.22,546800.0
2007-09-13 15:30:00,43.22,43.42,43.2,43.29,1287600.0,43.22,43.42,43.2,43.29,1287600.0
2007-09-14 09:30:00,43.01,43.28,42.9,43.16,398200.0,43.01,43.28,42.9,43.16,398200.0
2007-09-14 10:00:00,43.16,43.45,43.11,43.32,676900.0,43.16,43.45,43.11,43.32,676900.0
2007-09-14 10:30:00,43.32,43.42,43.13,43.34,422800.0,43.32,43.42,43.13,43.34,422800.0
2007-09-14 11:00:00,43.35,43.48,43.31,43.44,287000.0,43.35,43.48,43.31,43.44,287000.0
2007-09-14 11:30:00,43.46,43.65,43.44,43.58,313100.0,43.46,43.65,43.44,43.58,313100.0
2007-09-14 12:00:00,43.58,43.64,43.37,43.39,246100.0,43.58,43.64,43.37,43.39,246100.0
2007-09-14 12:30:00,43.39,43.5,43.29,43.37,227700.0,43.39,43.5,43.29,43.37,227700.0
2007-09-14 13:00:00,43.37,43.43,43.28,43.38,212100.0,43.37,43.43,43.28,43.38,212100.0
2007-09-14 13:30:00,43.39,43.5,43.28,43.43,236800.0,43.39,43.5,43.28,43.43,236800.0
2007-09-14 14:00:00,43.43,43.48,43.33,43.42,193700.0,43.43,43.48,43.33,43.42,193700.0
2007-09-14 14:30:00,43.41,43.5,43.32,43.39,289000.0,43.41,43.5,43.32,43.39,289000.0
2007-09-14 15:00:00,43.39,43.47,43.31,43.35,286600.0,43.39,43.47,43.31,43.35,286600.0
2007-09-14 15:30:00,43.36,43.48,43.35,43.36,629400.0,43.36,43.48,43.35,43.36,629400.0
2007-09-17 09:30:00,43.64,43.75,43.04,43.22,809700.0,43.64,43.75,43.04,43.22,809700.0
2007-09-17 10:00:00,43.23,43.24,42.68,42.73,944500.0,43.23,43.24,42.68,42.73,944500.0
2007-09-17 10:30:00,42.73,42.95,42.55,42.55,593200.0,42.73,42.95,42.55,42.55,593200.0
2007-09-17 11:00:00,42.55,42.89,42.55,42.85,545100.0,42.55,42.89,42.55,42.85,545100.0
2007-09-17 11:30:00,42.84,43.06,42.77,42.87,465300.0,42.84,43.06,42.77,42.87,465300.0
2007-09-17 12:00:00,42.88,42.9,42.57,42.74,624500.0,42.88,42.9,42.57,42.74,624500.0
2007-09-17 12:30:00,42.74,42.85,42.71,42.75,412100.0,42.74,42.85,42.71,42.75,412100.0
2007-09-17 13:00:00,42.74,42.8,42.72,42.78,448700.0,42.74,42.8,42.72,42.78,448700.0
2007-09-17 13:30:00,42.76,42.99,42.69,42.69,606400.0,42.76,42.99,42.69,42.69,606400.0
2007-09-17 14:00:00,42.7,42.83,42.69,42.78,636500.0,42.7,42.83,42.69,42.78,636500.0
2007-09-17 14:30:00,42.78,42.85,42.69,42.73,605000.0,42.78,42.85,42.69,42.73,605000.0
2007-09-17 15:00:00,42.74,42.96,42.69,42.94,800100.0,42.74,42.96,42.69,42.94,800100.0
2007-09-17 15:30:00,42.94,43.11,42.83,43.05,1314300.0,42.94,43.11,42.83,43.05,1314300.0
2007-09-18 09:30:00,44.55,44.8,43.71,43.9,4774900.0,44.55,44.8,43.71,43.9,4774900.0
2007-09-18 10:00:00,43.89,44.2,43.4,44.01,2249400.0,43.89,44.2,43.4,44.01,2249400.0
2007-09-18 10:30:00,44.01,44.01,43.46,43.5,1392800.0,44.01,44.01,43.46,43.5,1392800.0
2007-09-18 11:00:00,43.49,43.6,43.07,43.21,1908900.0,43.49,43.6,43.07,43.21,1908900.0
2007-09-18 11:30:00,43.2,43.49,42.91,43.43,1404100.0,43.2,43.49,42.91,43.43,1404100.0
2007-09-18 12:00:00,43.42,43.58,43.39,43.51,856000.0,43.42,43.58,43.39,43.51,856000.0
2007-09-18 12:30:00,43.51,43.6,43.5,43.51,391000.0,43.51,43.6,43.5,43.51,391000.0
2007-09-18 13:00:00,43.51,43.55,43.4,43.43,381600.0,43.51,43.55,43.4,43.43,381600.0
2007-09-18 13:30:00,43.43,43.49,43.25,43.41,390300.0,43.43,43.49,43.25,43.41,390300.0
2007-09-18 14:00:00,43.42,43.65,43.16,43.47,1169300.0,43.42,43.65,43.16,43.47,1169300.0
2007-09-18 14:30:00,43.47,43.71,43.43,43.51,1015300.0,43.47,43.71,43.43,43.51,1015300.0
2007-09-18 15:00:00,43.51,43.82,43.42,43.7,1126400.0,43.51,43.82,43.42,43.7,1126400.0
2007-09-18 15:30:00,43.7,43.81,43.54,43.7,1965200.0,43.7,43.81,43.54,43.7,1965200.0
2007-09-19 09:30:00,43.55,44.08,43.4,43.9,1795900.0,43.55,44.08,43.4,43.9,1795900.0
2007-09-19 10:00:00,43.89,44.08,43.59,43.85,985600.0,43.89,44.08,43.59,43.85,985600.0
2007-09-19 10:30:00,43.87,43.9,43.76,43.81,659600.0,43.87,43.9,43.76,43.81,659600.0
2007-09-19 11:00:00,43.82,43.86,43.55,43.59,486700.0,43.82,43.86,43.55,43.59,486700.0
2007-09-19 11:30:00,43.59,43.6,43.3,43.45,853700.0,43.59,43.6,43.3,43.45,853700.0
2007-09-19 12:00:00,43.44,43.62,43.43,43.58,550500.0,43.44,43.62,43.43,43.58,550500.0
2007-09-19 12:30:00,43.57,43.62,43.45,43.59,521800.0,43.57,43.62,43.45,43.59,521800.0
2007-09-19 13:00:00,43.58,43.69,43.55,43.67,614100.0,43.58,43.69,43.55,43.67,614100.0
2007-09-19 13:30:00,43.66,43.87,43.65,43.71,648300.0,43.66,43.87,43.65,43.71,648300.0
2007-09-19 14:00:00,43.71,43.78,43.64,43.7,620400.0,43.71,43.78,43.64,43.7,620400.0
2007-09-19 14:30:00,43.7,43.79,43.57,43.73,735800.0,43.7,43.79,43.57,43.73,735800.0
2007-09-19 15:00:00,43.73,43.87,43.72,43.83,681700.0,43.73,43.87,43.72,43.83,681700.0
2007-09-19 15:30:00,43.83,43.93,43.69,43.83,1340500.0,43.83,43.93,43.69,43.83,1340500.0
2007-09-20 09:30:00,43.64,44.0,43.64,43.92,841900.0,43.64,44.0,43.64,43.92,841900.0
2007-09-20 10:00:00,43.91,43.99,43.35,43.44,840000.0,43.91,43.99,43.35,43.44,840000.0
2007-09-20 10:30:00,43.44,43.5,43.35,43.44,412300.0,43.44,43.5,43.35,43.44,412300.0
2007-09-20 11:00:00,43.46,43.5,43.2,43.32,538700.0,43.46,43.5,43.2,43.32,538700.0
2007-09-20 11:30:00,43.32,43.37,43.08,43.13,467800.0,43.32,43.37,43.08,43.13,467800.0
2007-09-20 12:00:00,43.13,43.2,42.95,43.08,715500.0,43.13,43.2,42.95,43.08,715500.0
2007-09-20 12:30:00,43.08,43.08,42.81,42.92,496100.0,43.08,43.08,42.81,42.92,496100.0
2007-09-20 13:00:00,42.92,43.11,42.88,42.94,390400.0,42.92,43.11,42.88,42.94,390400.0
2007-09-20 13:30:00,42.94,42.99,42.8,42.84,931000.0,42.94,42.99,42.8,42.84,931000.0
2007-09-20 14:00:00,42.85,42.85,42.5,42.56,1177700.0,42.85,42.85,42.5,42.56,1177700.0
2007-09-20 14:30:00,42.56,42.73,42.44,42.72,839900.0,42.56,42.73,42.44,42.72,839900.0
2007-09-20 15:00:00,42.72,42.98,42.63,42.76,916300.0,42.72,42.98,42.63,42.76,916300.0
2007-09-20 15:30:00,42.77,42.94,42.71,42.8,1409000.0,42.77,42.94,42.71,42.8,1409000.0
2007-09-21 09:30:00,43.08,43.37,42.78,42.83,3557300.0,43.08,43.37,42.78,42.83,3557300.0
2007-09-21 10:00:00,42.83,42.88,42.52,42.63,825700.0,42.83,42.88,42.52,42.63,825700.0
2007-09-21 10:30:00,42.63,42.67,42.27,42.5,890500.0,42.63,42.67,42.27,42.5,890500.0
2007-09-21 11:00:00,42.51,42.55,42.4,42.48,334000.0,42.51,42.55,42.4,42.48,334000.0
2007-09-21 11:30:00,42.48,42.65,42.42,42.55,251800.0,42.48,42.65,42.42,42.55,251800.0
2007-09-21 12:00:00,42.56,42.6,42.47,42.49,276900.0,42.56,42.6,42.47,42.49,276900.0
2007-09-21 12:30:00,42.49,42.57,42.27,42.3,313500.0,42.49,42.57,42.27,42.3,313500.0
2007-09-21 13:00:00,42.31,42.33,42.22,42.28,293700.0,42.31,42.33,42.22,42.28,293700.0
2007-09-21 13:30:00,42.28,42.38,42.23,42.23,389000.0,42.28,42.38,42.23,42.23,389000.0
2007-09-21 14:00:00,42.24,42.28,42.04,42.05,840300.0,42.24,42.28,42.04,42.05,840300.0
2007-09-21 14:30:00,42.05,42.06,41.71,42.03,1558600.0,42.05,42.06,41.71,42.03,1558600.0
2007-09-21 15:00:00,42.03,42.09,41.76,42.02,1179800.0,42.03,42.09,41.76,42.02,1179800.0
2007-09-21 15:30:00,42.01,42.18,41.95,41.98,1288000.0,42.01,42.18,41.95,41.98,1288000.0
2007-09-24 09:30:00,41.8,42.29,41.76,41.93,1367200.0,41.8,42.29,41.76,41.93,1367200.0
2007-09-24 10:00:00,41.92,41.94,41.6,41.86,897300.0,41.92,41.94,41.6,41.86,897300.0
2007-09-24 10:30:00,41.85,41.86,41.63,41.73,820200.0,41.85,41.86,41.63,41.73,820200.0
2007-09-24 11:00:00,41.72,41.76,41.67,41.72,826300.0,41.72,41.76,41.67,41.72,826300.0
2007-09-24 11:30:00,41.71,41.74,41.67,41.7,383900.0,41.71,41.74,41.67,41.7,383900.0
2007-09-24 12:00:00,41.7,41.73,41.59,41.61,649800.0,41.7,41.73,41.59,41.61,649800.0
2007-09-24 12:30:00,41.61,41.68,41.53,41.63,697700.0,41.61,41.68,41.53,41.63,697700.0
2007-09-24 13:00:00,41.63,41.63,41.45,41.48,473100.0,41.63,41.63,41.45,41.48,473100.0
2007-09-24 13:30:00,41.48,41.49,41.34,41.41,548200.0,41.48,41.49,41.34,41.41,548200.0
2007-09-24 14:00:00,41.41,41.59,41.35,41.38,558000.0,41.41,41.59,41.35,41.38,558000.0
2007-09-24 14:30:00,41.38,41.39,41.28,41.35,549400.0,41.38,41.39,41.28,41.35,549400.0
2007-09-24 15:00:00,41.34,41.36,41.26,41.35,664700.0,41.34,41.36,41.26,41.35,664700.0
2007-09-24 15:30:00,41.36,41.52,41.36,41.47,1211300.0,41.36,41.52,41.36,41.47,1211300.0
2007-09-25 09:30:00,41.33,41.55,41.26,41.5,983500.0,41.33,41.55,41.26,41.5,983500.0
2007-09-25 10:00:00,41.49,41.82,41.38,41.8,849400.0,41.49,41.82,41.38,41.8,849400.0
2007-09-25 10:30:00,41.8,42.0,41.7,41.94,711400.0,41.8,42.0,41.7,41.94,711400.0
2007-09-25 11:00:00,41.94,42.14,41.93,42.09,680100.0,41.94,42.14,41.93,42.09,680100.0
2007-09-25 11:30:00,42.09,42.19,42.01,42.13,458400.0,42.09,42.19,42.01,42.13,458400.0
2007-09-25 12:00:00,42.13,42.3,42.1,42.3,694000.0,42.13,42.3,42.1,42.3,694000.0
2007-09-25 12:30:00,42.29,42.3,42.19,42.24,447200.0,42.29,42.3,42.19,42.24,447200.0
2007-09-25 13:00:00,42.23,42.28,42.22,42.24,388400.0,42.23,42.28,42.22,42.24,388400.0
2007-09-25 13:30:00,42.24,42.36,42.23,42.33,507000.0,42.24,42.36,42.23,42.33,507000.0
2007-09-25 14:00:00,42.33,42.7,42.33,42.69,1381600.0,42.33,42.7,42.33,42.69,1381600.0
2007-09-25 14:30:00,42.69,42.95,42.66,42.93,1440700.0,42.69,42.95,42.66,42.93,1440700.0
2007-09-25 15:00:00,42.93,43.0,42.86,42.86,1172100.0,42.93,43.0,42.86,42.86,1172100.0
2007-09-25 15:30:00,42.85,42.87,42.53,42.73,1533400.0,42.85,42.87,42.53,42.73,1533400.0
2007-09-26 09:30:00,43.09,43.27,42.69,43.26,792700.0,43.09,43.27,42.69,43.26,792700.0
2007-09-26 10:00:00,43.26,43.58,43.24,43.46,902000.0,43.26,43.58,43.24,43.46,902000.0
2007-09-26 10:30:00,43.46,43.6,43.3,43.6,459900.0,43.46,43.6,43.3,43.6,459900.0
2007-09-26 11:00:00,43.6,43.88,43.59,43.76,714300.0,43.6,43.88,43.59,43.76,714300.0
2007-09-26 11:30:00,43.77,43.96,43.77,43.95,549600.0,43.77,43.96,43.77,43.95,549600.0
2007-09-26 12:00:00,43.96,44.0,43.81,43.82,1235500.0,43.96,44.0,43.81,43.82,1235500.0
2007-09-26 12:30:00,43.82,43.97,43.81,43.83,645700.0,43.82,43.97,43.81,43.83,645700.0
2007-09-26 13:00:00,43.84,43.9,43.7,43.71,412000.0,43.84,43.9,43.7,43.71,412000.0
2007-09-26 13:30:00,43.71,43.71,43.42,43.49,772100.0,43.71,43.71,43.42,43.49,772100.0
2007-09-26 14:00:00,43.49,43.58,43.39,43.45,486900.0,43.49,43.58,43.39,43.45,486900.0
2007-09-26 14:30:00,43.45,43.45,43.25,43.28,485200.0,43.45,43.45,43.25,43.28,485200.0
2007-09-26 15:00:00,43.28,43.5,43.28,43.46,612000.0,43.28,43.5,43.28,43.46,612000.0
2007-09-26 15:30:00,43.47,43.47,43.35,43.39,894100.0,43.47,43.47,43.35,43.39,894100.0
2007-09-27 09:30:00,43.59,43.59,43.11,43.26,401400.0,43.59,43.59,43.11,43.26,401400.0
2007-09-27 10:00:00,43.26,43.4,43.19,43.26,324900.0,43.26,43.4,43.19,43.26,324900.0
2007-09-27 10:30:00,43.25,43.65,43.25,43.64,429300.0,43.25,43.65,43.25,43.64,429300.0
2007-09-27 11:00:00,43.64,43.65,43.4,43.4,392100.0,43.64,43.65,43.4,43.4,392100.0
2007-09-27 11:30:00,43.4,43.4,43.25,43.29,314500.0,43.4,43.4,43.25,43.29,314500.0
2007-09-27 12:00:00,43.29,43.43,43.29,43.43,177200.0,43.29,43.43,43.29,43.43,177200.0
2007-09-27 12:30:00,43.42,43.46,43.16,43.25,393100.0,43.42,43.46,43.16,43.25,393100.0
2007-09-27 13:00:00,43.25,43.29,43.12,43.17,306300.0,43.25,43.29,43.12,43.17,306300.0
2007-09-27 13:30:00,43.17,43.33,43.17,43.31,158000.0,43.17,43.33,43.17,43.31,158000.0
2007-09-27 14:00:00,43.31,43.39,43.27,43.37,224300.0,43.31,43.39,43.27,43.37,224300.0
2007-09-27 14:30:00,43.37,43.38,43.15,43.21,407200.0,43.37,43.38,43.15,43.21,407200.0
2007-09-27 15:00:00,43.22,43.42,43.21,43.41,323300.0,43.22,43.42,43.21,43.41,323300.0
2007-09-27 15:30:00,43.42,43.5,43.37,43.46,677200.0,43.42,43.5,43.37,43.46,677200.0
2007-09-28 09:30:00,43.64,43.9,43.52,43.84,531400.0,43.64,43.9,43.52,43.84,531400.0
2007-09-28 10:00:00,43.85,43.94,43.77,43.87,373100.0,43.85,43.94,43.77,43.87,373100.0
2007-09-28 10:30:00,43.87,43.88,43.6,43.71,307200.0,43.87,43.88,43.6,43.71,307200.0
2007-09-28 11:00:00,43.71,43.9,43.64,43.65,269700.0,43.71,43.9,43.64,43.65,269700.0
2007-09-28 11:30:00,43.65,43.65,43.5,43.53,184600.0,43.65,43.65,43.5,43.53,184600.0
2007-09-28 12:00:00,43.53,43.61,43.42,43.47,172600.0,43.53,43.61,43.42,43.47,172600.0
2007-09-28 12:30:00,43.46,43.51,43.39,43.51,173900.0,43.46,43.51,43.39,43.51,173900.0
2007-09-28 13:00:00,43.51,43.68,43.5,43.57,199200.0,43.51,43.68,43.5,43.57,199200.0
2007-09-28 13:30:00,43.58,43.68,43.56,43.65,247100.0,43.58,43.68,43.56,43.65,247100.0
2007-09-28 14:00:00,43.65,43.68,43.59,43.61,232200.0,43.65,43.68,43.59,43.61,232200.0
2007-09-28 14:30:00,43.61,43.62,43.53,43.6,638300.0,43.61,43.62,43.53,43.6,638300.0
2007-09-28 15:00:00,43.6,43.62,43.47,43.53,1017400.0,43.6,43.62,43.47,43.53,1017400.0
2007-09-28 15:30:00,43.54,43.68,43.51,43.68,825300.0,43.54,43.68,43.51,43.68,825300.0
2007-10-01 09:30:00,43.38,43.89,42.94,43.34,628600.0,43.38,43.89,42.94,43.34,628600.0
2007-10-01 10:00:00,43.35,43.4,43.0,43.38,514900.0,43.35,43.4,43.0,43.38,514900.0
2007-10-01 10:30:00,43.38,43.73,43.34,43.71,338100.0,43.38,43.73,43.34,43.71,338100.0
2007-10-01 11:00:00,43.71,43.73,43.64,43.69,234000.0,43.71,43.73,43.64,43.69,234000.0
2007-10-01 11:30:00,43.69,43.97,43.69,43.97,385700.0,43.69,43.97,43.69,43.97,385700.0
2007-10-01 12:00:00,43.96,44.0,43.91,43.97,359700.0,43.96,44.0,43.91,43.97,359700.0
2007-10-01 12:30:00,43.97,43.98,43.77,43.91,277900.0,43.97,43.98,43.77,43.91,277900.0
2007-10-01 13:00:00,43.91,43.98,43.91,43.97,254400.0,43.91,43.98,43.91,43.97,254400.0
2007-10-01 13:30:00,43.97,44.05,43.95,44.05,813200.0,43.97,44.05,43.95,44.05,813200.0
2007-10-01 14:00:00,44.05,44.15,43.97,43.97,552500.0,44.05,44.15,43.97,43.97,552500.0
2007-10-01 14:30:00,43.97,44.05,43.92,44.01,282900.0,43.97,44.05,43.92,44.01,282900.0
2007-10-01 15:00:00,44.0,44.05,43.87,43.97,345200.0,44.0,44.05,43.87,43.97,345200.0
2007-10-01 15:30:00,43.97,44.0,43.83,44.0,624500.0,43.97,44.0,43.83,44.0,624500.0
2007-10-02 09:30:00,44.26,44.49,43.8,43.9,1014200.0,44.26,44.49,43.8,43.9,1014200.0
2007-10-02 10:00:00,43.89,43.91,43.75,43.91,401300.0,43.89,43.91,43.75,43.91,401300.0
2007-10-02 10:30:00,43.91,44.1,43.86,44.0,259500.0,43.91,44.1,43.86,44.0,259500.0
2007-10-02 11:00:00,44.0,44.16,44.0,44.15,254100.0,44.0,44.16,44.0,44.15,254100.0
2007-10-02 11:30:00,44.15,44.17,44.06,44.11,204700.0,44.15,44.17,44.06,44.11,204700.0
2007-10-02 12:00:00,44.1,44.11,44.05,44.07,159800.0,44.1,44.11,44.05,44.07,159800.0
2007-10-02 12:30:00,44.08,44.16,43.98,44.16,175300.0,44.08,44.16,43.98,44.16,175300.0
2007-10-02 13:00:00,44.15,44.16,44.03,44.06,142900.0,44.15,44.16,44.03,44.06,142900.0
2007-10-02 13:30:00,44.07,44.2,44.05,44.19,315300.0,44.07,44.2,44.05,44.19,315300.0
2007-10-02 14:00:00,44.19,44.25,44.18,44.23,276400.0,44.19,44.25,44.18,44.23,276400.0
2007-10-02 14:30:00,44.22,44.25,44.18,44.22,301000.0,44.22,44.25,44.18,44.22,301000.0
2007-10-02 15:00:00,44.22,44.24,44.17,44.24,274600.0,44.22,44.24,44.17,44.24,274600.0
2007-10-02 15:30:00,44.24,44.25,44.21,44.25,610600.0,44.24,44.25,44.21,44.25,610600.0
2007-10-03 09:30:00,43.98,44.18,43.77,44.08,644500.0,43.98,44.18,43.77,44.08,644500.0
2007-10-03 10:00:00,44.08,44.23,43.95,44.21,393100.0,44.08,44.23,43.95,44.21,393100.0
2007-10-03 10:30:00,44.22,44.32,44.18,44.31,445100.0,44.22,44.32,44.18,44.31,445100.0
2007-10-03 11:00:00,44.31,44.34,44.06,44.07,304800.0,44.31,44.34,44.06,44.07,304800.0
2007-10-03 11:30:00,44.07,44.27,44.02,44.22,254300.0,44.07,44.27,44.02,44.22,254300.0
2007-10-03 12:00:00,44.23,44.33,44.22,44.27,248100.0,44.23,44.33,44.22,44.27,248100.0
2007-10-03 12:30:00,44.27,44.34,44.25,44.32,197400.0,44.27,44.34,44.25,44.32,197400.0
2007-10-03 13:00:00,44.31,44.36,44.22,44.26,387200.0,44.31,44.36,44.22,44.26,387200.0
2007-10-03 13:30:00,44.25,44.29,44.22,44.28,239900.0,44.25,44.29,44.22,44.28,239900.0
2007-10-03 14:00:00,44.29,44.29,43.9,43.91,569300.0,44.29,44.29,43.9,43.91,569300.0
2007-10-03 14:30:00,43.91,44.03,43.9,44.01,335200.0,43.91,44.03,43.9,44.01,335200.0
2007-10-03 15:00:00,44.01,44.09,43.99,44.02,338600.0,44.01,44.09,43.99,44.02,338600.0
2007-10-03 15:30:00,44.01,44.08,43.97,43.99,811000.0,44.01,44.08,43.97,43.99,811000.0
2007-10-04 09:30:00,44.0,44.1,43.84,44.09,688200.0,44.0,44.1,43.84,44.09,688200.0
2007-10-04 10:00:00,44.08,44.22,44.02,44.2,536200.0,44.08,44.22,44.02,44.2,536200.0
2007-10-04 10:30:00,44.19,44.49,44.17,44.34,593400.0,44.19,44.49,44.17,44.34,593400.0
2007-10-04 11:00:00,44.34,44.34,44.19,44.2,447500.0,44.34,44.34,44.19,44.2,447500.0
2007-10-04 11:30:00,44.19,44.37,44.18,44.31,762500.0,44.19,44.37,44.18,44.31,762500.0
2007-10-04 12:00:00,44.3,44.38,44.27,44.3,578600.0,44.3,44.38,44.27,44.3,578600.0
2007-10-04 12:30:00,44.3,44.39,44.25,44.3,343000.0,44.3,44.39,44.25,44.3,343000.0
2007-10-04 13:00:00,44.29,44.3,44.24,44.29,253400.0,44.29,44.3,44.24,44.29,253400.0
2007-10-04 13:30:00,44.28,44.3,44.2,44.24,227700.0,44.28,44.3,44.2,44.24,227700.0
2007-10-04 14:00:00,44.23,44.28,44.22,44.23,294100.0,44.23,44.28,44.22,44.23,294100.0
2007-10-04 14:30:00,44.23,44.26,44.18,44.26,373500.0,44.23,44.26,44.18,44.26,373500.0
2007-10-04 15:00:00,44.25,44.26,44.19,44.24,662400.0,44.25,44.26,44.19,44.24,662400.0
2007-10-04 15:30:00,44.24,44.3,44.14,44.24,885400.0,44.24,44.3,44.14,44.24,885400.0
2007-10-05 09:30:00,44.4,44.48,44.1,44.2,720800.0,44.4,44.48,44.1,44.2,720800.0
2007-10-05 10:00:00,44.18,44.4,44.18,44.33,516800.0,44.18,44.4,44.18,44.33,516800.0
2007-10-05 10:30:00,44.33,44.49,44.3,44.48,465000.0,44.33,44.49,44.3,44.48,465000.0
2007-10-05 11:00:00,44.48,44.52,44.2,44.23,687200.0,44.48,44.52,44.2,44.23,687200.0
2007-10-05 11:30:00,44.23,44.41,44.22,44.37,366000.0,44.23,44.41,44.22,44.37,366000.0
2007-10-05 12:00:00,44.36,44.6,44.32,44.59,403100.0,44.36,44.6,44.32,44.59,403100.0
2007-10-05 12:30:00,44.59,44.67,44.58,44.66,234900.0,44.59,44.67,44.58,44.66,234900.0
2007-10-05 13:00:00,44.66,44.76,44.62,44.76,365900.0,44.66,44.76,44.62,44.76,365900.0
2007-10-05 13:30:00,44.75,44.77,44.58,44.6,535600.0,44.75,44.77,44.58,44.6,535600.0
2007-10-05 14:00:00,44.6,44.7,44.53,44.67,425000.0,44.6,44.7,44.53,44.67,425000.0
2007-10-05 14:30:00,44.67,44.74,44.61,44.74,427900.0,44.67,44.74,44.61,44.74,427900.0
2007-10-05 15:00:00,44.75,44.8,44.62,44.73,514800.0,44.75,44.8,44.62,44.73,514800.0
2007-10-05 15:30:00,44.73,44.75,44.55,44.64,738900.0,44.73,44.75,44.55,44.64,738900.0
2007-10-08 09:30:00,44.64,44.79,44.4,44.78,279300.0,44.64,44.79,44.4,44.78,279300.0
2007-10-08 10:00:00,44.79,44.93,44.78,44.88,456500.0,44.79,44.93,44.78,44.88,456500.0
2007-10-08 10:30:00,44.89,44.9,44.7,44.73,317800.0,44.89,44.9,44.7,44.73,317800.0
2007-10-08 11:00:00,44.74,44.93,44.63,44.89,329200.0,44.74,44.93,44.63,44.89,329200.0
2007-10-08 11:30:00,44.89,44.95,44.85,44.89,242100.0,44.89,44.95,44.85,44.89,242100.0
2007-10-08 12:00:00,44.89,44.96,44.89,44.95,185900.0,44.89,44.96,44.89,44.95,185900.0
2007-10-08 12:30:00,44.95,44.98,44.93,44.95,224400.0,44.95,44.98,44.93,44.95,224400.0
2007-10-08 13:00:00,44.95,44.97,44.89,44.96,182300.0,44.95,44.97,44.89,44.96,182300.0
2007-10-08 13:30:00,44.97,44.99,44.95,44.97,257200.0,44.97,44.99,44.95,44.97,257200.0
2007-10-08 14:00:00,44.98,45.0,44.9,44.98,354500.0,44.98,45.0,44.9,44.98,354500.0
2007-10-08 14:30:00,44.97,44.98,44.92,44.94,285800.0,44.97,44.98,44.92,44.94,285800.0
2007-10-08 15:00:00,44.93,45.0,44.9,44.98,607200.0,44.93,45.0,44.9,44.98,607200.0
2007-10-08 15:30:00,44.99,45.0,44.91,44.94,996700.0,44.99,45.0,44.91,44.94,996700.0
2007-10-09 09:30:00,45.0,45.1,44.41,44.73,1229700.0,45.0,45.1,44.41,44.73,1229700.0
2007-10-09 10:00:00,44.73,44.83,44.58,44.82,311100.0,44.73,44.83,44.58,44.82,311100.0
2007-10-09 10:30:00,44.83,45.03,44.7,44.95,298500.0,44.83,45.03,44.7,44.95,298500.0
2007-10-09 11:00:00,44.96,45.02,44.75,44.78,250400.0,44.96,45.02,44.75,44.78,250400.0
2007-10-09 11:30:00,44.77,44.89,44.75,44.89,182400.0,44.77,44.89,44.75,44.89,182400.0
2007-10-09 12:00:00,44.89,44.94,44.87,44.94,144900.0,44.89,44.94,44.87,44.94,144900.0
2007-10-09 12:30:00,44.93,44.99,44.91,44.99,159100.0,44.93,44.99,44.91,44.99,159100.0
2007-10-09 13:00:00,44.99,45.0,44.92,44.93,325800.0,44.99,45.0,44.92,44.93,325800.0
2007-10-09 13:30:00,44.93,45.05,44.91,44.96,321400.0,44.93,45.05,44.91,44.96,321400.0
2007-10-09 14:00:00,44.96,45.29,44.93,45.26,641400.0,44.96,45.29,44.93,45.26,641400.0
2007-10-09 14:30:00,45.26,45.35,45.0,45.1,732700.0,45.26,45.35,45.0,45.1,732700.0
2007-10-09 15:00:00,45.11,45.23,45.01,45.15,607700.0,45.11,45.23,45.01,45.15,607700.0
2007-10-09 15:30:00,45.15,45.17,44.89,44.97,1013300.0,45.15,45.17,44.89,44.97,1013300.0
2007-10-10 09:30:00,44.9,45.08,44.64,45.08,871800.0,44.9,45.08,44.64,45.08,871800.0
2007-10-10 10:00:00,45.08,45.4,45.0,45.3,877000.0,45.08,45.4,45.0,45.3,877000.0
2007-10-10 10:30:00,45.29,45.49,45.27,45.4,448400.0,45.29,45.49,45.27,45.4,448400.0
2007-10-10 11:00:00,45.41,45.69,45.37,45.67,499100.0,45.41,45.69,45.37,45.67,499100.0
2007-10-10 11:30:00,45.67,45.68,45.56,45.57,375800.0,45.67,45.68,45.56,45.57,375800.0
2007-10-10 12:00:00,45.57,45.59,45.18,45.25,793900.0,45.57,45.59,45.18,45.25,793900.0
2007-10-10 12:30:00,45.25,45.37,45.21,45.3,390800.0,45.25,45.37,45.21,45.3,390800.0
2007-10-10 13:00:00,45.3,45.3,45.03,45.18,303500.0,45.3,45.3,45.03,45.18,303500.0
2007-10-10 13:30:00,45.18,45.27,45.06,45.27,229500.0,45.18,45.27,45.06,45.27,229500.0
2007-10-10 14:00:00,45.28,45.38,45.22,45.38,200400.0,45.28,45.38,45.22,45.38,200400.0
2007-10-10 14:30:00,45.39,45.45,45.3,45.43,329700.0,45.39,45.45,45.3,45.43,329700.0
2007-10-10 15:00:00,45.44,45.6,45.41,45.53,416800.0,45.44,45.6,45.41,45.53,416800.0
2007-10-10 15:30:00,45.53,45.61,45.43,45.58,864900.0,45.53,45.61,45.43,45.58,864900.0
2007-10-11 09:30:00,45.79,45.86,45.37,45.78,644300.0,45.79,45.86,45.37,45.78,644300.0
2007-10-11 10:00:00,45.79,45.83,45.68,45.83,322700.0,45.79,45.83,45.68,45.83,322700.0
2007-10-11 10:30:00,45.83,46.03,45.83,45.98,810500.0,45.83,46.03,45.83,45.98,810500.0
2007-10-11 11:00:00,45.99,46.0,45.86,45.97,430000.0,45.99,46.0,45.86,45.97,430000.0
2007-10-11 11:30:00,45.97,46.08,45.95,46.07,530600.0,45.97,46.08,45.95,46.07,530600.0
2007-10-11 12:00:00,46.06,46.17,46.06,46.07,530600.0,46.06,46.17,46.06,46.07,530600.0
2007-10-11 12:30:00,46.07,46.19,45.99,46.05,393500.0,46.07,46.19,45.99,46.05,393500.0
2007-10-11 13:00:00,46.05,46.16,46.0,46.14,357400.0,46.05,46.16,46.0,46.14,357400.0
2007-10-11 13:30:00,46.14,46.18,46.04,46.09,514700.0,46.14,46.18,46.04,46.09,514700.0
2007-10-11 14:00:00,46.09,46.12,45.68,45.81,1391300.0,46.09,46.12,45.68,45.81,1391300.0
2007-10-11 14:30:00,45.82,46.0,45.78,45.91,1022800.0,45.82,46.0,45.78,45.91,1022800.0
2007-10-11 15:00:00,45.9,45.95,45.48,45.57,1660800.0,45.9,45.95,45.48,45.57,1660800.0
2007-10-11 15:30:00,45.57,45.67,45.42,45.47,1732700.0,45.57,45.67,45.42,45.47,1732700.0
2007-10-12 09:30:00,45.89,46.15,45.39,46.09,662600.0,45.89,46.15,45.39,46.09,662600.0
2007-10-12 10:00:00,46.1,46.2,45.94,46.07,346200.0,46.1,46.2,45.94,46.07,346200.0
2007-10-12 10:30:00,46.07,46.23,46.03,46.15,447700.0,46.07,46.23,46.03,46.15,447700.0
2007-10-12 11:00:00,46.15,46.15,45.87,46.0,528600.0,46.15,46.15,45.87,46.0,528600.0
2007-10-12 11:30:00,45.99,46.1,45.97,46.02,337000.0,45.99,46.1,45.97,46.02,337000.0
2007-10-12 12:00:00,46.01,46.12,45.96,46.09,237600.0,46.01,46.12,45.96,46.09,237600.0
2007-10-12 12:30:00,46.08,46.29,46.07,46.15,339100.0,46.08,46.29,46.07,46.15,339100.0
2007-10-12 13:00:00,46.14,46.21,45.99,46.02,280400.0,46.14,46.21,45.99,46.02,280400.0
2007-10-12 13:30:00,46.01,46.23,45.98,46.2,244000.0,46.01,46.23,45.98,46.2,244000.0
2007-10-12 14:00:00,46.2,46.31,46.17,46.27,284200.0,46.2,46.31,46.17,46.27,284200.0
2007-10-12 14:30:00,46.27,46.32,46.17,46.23,241000.0,46.27,46.32,46.17,46.23,241000.0
2007-10-12 15:00:00,46.22,46.26,46.0,46.05,356600.0,46.22,46.26,46.0,46.05,356600.0
2007-10-12 15:30:00,46.04,46.16,45.94,46.16,764000.0,46.04,46.16,45.94,46.16,764000.0
2007-10-15 09:30:00,45.91,46.0,45.6,45.8,556800.0,45.91,46.0,45.6,45.8,556800.0
2007-10-15 10:00:00,45.79,46.01,45.69,45.91,305300.0,45.79,46.01,45.69,45.91,305300.0
2007-10-15 10:30:00,45.91,46.04,45.76,45.91,252100.0,45.91,46.04,45.76,45.91,252100.0
2007-10-15 11:00:00,45.9,45.92,45.61,45.71,456600.0,45.9,45.92,45.61,45.71,456600.0
2007-10-15 11:30:00,45.69,45.8,45.5,45.58,374200.0,45.69,45.8,45.5,45.58,374200.0
2007-10-15 12:00:00,45.57,45.61,45.43,45.56,387400.0,45.57,45.61,45.43,45.56,387400.0
2007-10-15 12:30:00,45.55,45.66,45.3,45.42,374500.0,45.55,45.66,45.3,45.42,374500.0
2007-10-15 13:00:00,45.42,45.58,45.22,45.58,393800.0,45.42,45.58,45.22,45.58,393800.0
2007-10-15 13:30:00,45.58,45.68,45.53,45.64,386300.0,45.58,45.68,45.53,45.64,386300.0
2007-10-15 14:00:00,45.63,45.63,45.36,45.52,361800.0,45.63,45.63,45.36,45.52,361800.0
2007-10-15 14:30:00,45.52,45.6,45.47,45.52,251900.0,45.52,45.6,45.47,45.52,251900.0
2007-10-15 15:00:00,45.52,45.68,45.4,45.5,354300.0,45.52,45.68,45.4,45.5,354300.0
2007-10-15 15:30:00,45.51,45.76,45.49,45.76,727700.0,45.51,45.76,45.49,45.76,727700.0
2007-10-16 09:30:00,45.61,45.78,45.38,45.72,589500.0,45.61,45.78,45.38,45.72,589500.0
2007-10-16 10:00:00,45.72,45.88,45.51,45.58,514300.0,45.72,45.88,45.51,45.58,514300.0
2007-10-16 10:30:00,45.57,45.7,45.52,45.7,386400.0,45.57,45.7,45.52,45.7,386400.0
2007-10-16 11:00:00,45.69,45.74,45.61,45.65,291500.0,45.69,45.74,45.61,45.65,291500.0
2007-10-16 11:30:00,45.66,45.76,45.65,45.75,251600.0,45.66,45.76,45.65,45.75,251600.0
2007-10-16 12:00:00,45.75,45.75,45.53,45.6,238900.0,45.75,45.75,45.53,45.6,238900.0
2007-10-16 12:30:00,45.6,45.68,45.53,45.62,137900.0,45.6,45.68,45.53,45.62,137900.0
2007-10-16 13:00:00,45.62,45.64,45.34,45.41,298700.0,45.62,45.64,45.34,45.41,298700.0
2007-10-16 13:30:00,45.41,45.58,45.37,45.48,268600.0,45.41,45.58,45.37,45.48,268600.0
2007-10-16 14:00:00,45.49,45.68,45.43,45.44,251500.0,45.49,45.68,45.43,45.44,251500.0
2007-10-16 14:30:00,45.45,45.52,45.36,45.44,248800.0,45.45,45.52,45.36,45.44,248800.0
2007-10-16 15:00:00,45.44,45.68,45.38,45.65,471000.0,45.44,45.68,45.38,45.65,471000.0
2007-10-16 15:30:00,45.65,45.7,45.57,45.65,578500.0,45.65,45.7,45.57,45.65,578500.0
2007-10-17 09:30:00,45.75,46.12,45.43,45.71,1000600.0,45.75,46.12,45.43,45.71,1000600.0
2007-10-17 10:00:00,45.71,45.9,45.7,45.78,564700.0,45.71,45.9,45.7,45.78,564700.0
2007-10-17 10:30:00,45.79,46.06,45.66,46.0,424200.0,45.79,46.06,45.66,46.0,424200.0
2007-10-17 11:00:00,46.0,46.09,45.92,46.05,301900.0,46.0,46.09,45.92,46.05,301900.0
2007-10-17 11:30:00,46.06,46.32,45.7,46.14,414700.0,46.06,46.32,45.7,46.14,414700.0
2007-10-17 12:00:00,46.13,46.14,45.79,45.81,220700.0,46.13,46.14,45.79,45.81,220700.0
2007-10-17 12:30:00,45.82,45.87,45.54,45.61,460200.0,45.82,45.87,45.54,45.61,460200.0
2007-10-17 13:00:00,45.61,45.69,45.39,45.52,361300.0,45.61,45.69,45.39,45.52,361300.0
2007-10-17 13:30:00,45.51,45.62,45.17,45.35,387300.0,45.51,45.62,45.17,45.35,387300.0
2007-10-17 14:00:00,45.35,45.62,45.31,45.39,469000.0,45.35,45.62,45.31,45.39,469000.0
2007-10-17 14:30:00,45.4,45.64,45.24,45.57,313900.0,45.4,45.64,45.24,45.57,313900.0
2007-10-17 15:00:00,45.58,45.79,45.5,45.68,639100.0,45.58,45.79,45.5,45.68,639100.0
2007-10-17 15:30:00,45.69,46.07,45.67,45.96,1205500.0,45.69,46.07,45.67,45.96,1205500.0
2007-10-18 09:30:00,45.97,46.35,45.76,46.25,590100.0,45.97,46.35,45.76,46.25,590100.0
2007-10-18 10:00:00,46.24,46.5,46.14,46.49,398600.0,46.24,46.5,46.14,46.49,398600.0
2007-10-18 10:30:00,46.49,46.5,46.18,46.41,382400.0,46.49,46.5,46.18,46.41,382400.0
2007-10-18 11:00:00,46.41,46.7,46.41,46.61,643500.0,46.41,46.7,46.41,46.61,643500.0
2007-10-18 11:30:00,46.61,46.75,46.55,46.7,326700.0,46.61,46.75,46.55,46.7,326700.0
2007-10-18 12:00:00,46.69,46.79,46.6,46.75,320600.0,46.69,46.79,46.6,46.75,320600.0
2007-10-18 12:30:00,46.75,46.9,46.65,46.85,558400.0,46.75,46.9,46.65,46.85,558400.0
2007-10-18 13:00:00,46.86,46.95,46.82,46.9,493000.0,46.86,46.95,46.82,46.9,493000.0
2007-10-18 13:30:00,46.9,47.18,46.87,47.14,797300.0,46.9,47.18,46.87,47.14,797300.0
2007-10-18 14:00:00,47.14,47.3,46.8,47.21,824300.0,47.14,47.3,46.8,47.21,824300.0
2007-10-18 14:30:00,47.2,47.2,47.03,47.09,456900.0,47.2,47.2,47.03,47.09,456900.0
2007-10-18 15:00:00,47.08,47.3,47.07,47.11,726000.0,47.08,47.3,47.07,47.11,726000.0
2007-10-18 15:30:00,47.11,47.43,47.04,47.11,1136300.0,47.11,47.43,47.04,47.11,1136300.0
2007-10-19 09:30:00,47.27,47.52,47.0,47.42,2155000.0,47.27,47.52,47.0,47.42,2155000.0
2007-10-19 10:00:00,47.41,47.42,46.55,46.57,1009200.0,47.41,47.42,46.55,46.57,1009200.0
2007-10-19 10:30:00,46.57,46.59,46.25,46.28,890900.0,46.57,46.59,46.25,46.28,890900.0
2007-10-19 11:00:00,46.28,46.78,46.27,46.76,501700.0,46.28,46.78,46.27,46.76,501700.0
2007-10-19 11:30:00,46.75,46.98,46.61,46.88,417400.0,46.75,46.98,46.61,46.88,417400.0
2007-10-19 12:00:00,46.87,47.15,46.77,47.02,511700.0,46.87,47.15,46.77,47.02,511700.0
2007-10-19 12:30:00,47.02,47.17,46.95,46.97,346200.0,47.02,47.17,46.95,46.97,346200.0
2007-10-19 13:00:00,46.97,47.06,46.66,46.7,293300.0,46.97,47.06,46.66,46.7,293300.0
2007-10-19 13:30:00,46.7,46.99,46.61,46.86,331600.0,46.7,46.99,46.61,46.86,331600.0
2007-10-19 14:00:00,46.86,46.9,46.5,46.77,331700.0,46.86,46.9,46.5,46.77,331700.0
2007-10-19 14:30:00,46.77,46.9,46.57,46.6,435600.0,46.77,46.9,46.57,46.6,435600.0
2007-10-19 15:00:00,46.6,46.64,46.29,46.4,619800.0,46.6,46.64,46.29,46.4,619800.0
2007-10-19 15:30:00,46.4,46.5,46.27,46.27,1103200.0,46.4,46.5,46.27,46.27,1103200.0
2007-10-22 09:30:00,46.02,46.82,45.89,46.67,749200.0,46.02,46.82,45.89,46.67,749200.0
2007-10-22 10:00:00,46.71,47.15,46.66,47.01,504400.0,46.71,47.15,46.66,47.01,504400.0
2007-10-22 10:30:00,47.02,47.04,46.51,46.59,442400.0,47.02,47.04,46.51,46.59,442400.0
2007-10-22 11:00:00,46.59,46.84,46.51,46.82,167500.0,46.59,46.84,46.51,46.82,167500.0
2007-10-22 11:30:00,46.82,46.95,46.71,46.94,264800.0,46.82,46.95,46.71,46.94,264800.0
2007-10-22 12:00:00,46.94,46.95,46.67,46.79,206900.0,46.94,46.95,46.67,46.79,206900.0
2007-10-22 12:30:00,46.79,46.93,46.68,46.92,287200.0,46.79,46.93,46.68,46.92,287200.0
2007-10-22 13:00:00,46.92,47.04,46.86,47.04,323300.0,46.92,47.04,46.86,47.04,323300.0
2007-10-22 13:30:00,47.03,47.07,46.76,46.78,244200.0,47.03,47.07,46.76,46.78,244200.0
2007-10-22 14:00:00,46.79,47.0,46.74,46.9,347300.0,46.79,47.0,46.74,46.9,347300.0
2007-10-22 14:30:00,46.91,46.98,46.85,46.92,339000.0,46.91,46.98,46.85,46.92,339000.0
2007-10-22 15:00:00,46.93,46.99,46.81,46.92,364300.0,46.93,46.99,46.81,46.92,364300.0
2007-10-22 15:30:00,46.92,47.16,46.92,47.13,720500.0,46.92,47.16,46.92,47.13,720500.0
2007-10-23 09:30:00,47.2,47.5,47.0,47.15,631300.0,47.2,47.5,47.0,47.15,631300.0
2007-10-23 10:00:00,47.15,47.5,47.12,47.39,302500.0,47.15,47.5,47.12,47.39,302500.0
2007-10-23 10:30:00,47.39,47.5,47.22,47.43,383000.0,47.39,47.5,47.22,47.43,383000.0
2007-10-23 11:00:00,47.42,47.45,47.21,47.33,413700.0,47.42,47.45,47.21,47.33,413700.0
2007-10-23 11:30:00,47.33,47.57,47.15,47.37,341200.0,47.33,47.57,47.15,47.37,341200.0
2007-10-23 12:00:00,47.36,47.4,47.26,47.4,162300.0,47.36,47.4,47.26,47.4,162300.0
2007-10-23 12:30:00,47.4,47.4,47.22,47.27,158000.0,47.4,47.4,47.22,47.27,158000.0
2007-10-23 13:00:00,47.26,47.41,47.19,47.28,168300.0,47.26,47.41,47.19,47.28,168300.0
2007-10-23 13:30:00,47.28,47.45,47.26,47.39,218300.0,47.28,47.45,47.26,47.39,218300.0
2007-10-23 14:00:00,47.4,47.48,47.33,47.4,206200.0,47.4,47.48,47.33,47.4,206200.0
2007-10-23 14:30:00,47.4,47.56,47.35,47.43,322200.0,47.4,47.56,47.35,47.43,322200.0
2007-10-23 15:00:00,47.44,47.62,47.41,47.61,415900.0,47.44,47.62,47.41,47.61,415900.0
2007-10-23 15:30:00,47.61,47.81,47.6,47.76,1345800.0,47.61,47.81,47.6,47.76,1345800.0
2007-10-24 09:30:00,47.55,47.63,47.06,47.48,433500.0,47.55,47.63,47.06,47.48,433500.0
2007-10-24 10:00:00,47.46,47.49,47.27,47.4,400000.0,47.46,47.49,47.27,47.4,400000.0
2007-10-24 10:30:00,47.4,47.41,47.06,47.08,536100.0,47.4,47.41,47.06,47.08,536100.0
2007-10-24 11:00:00,47.07,47.13,46.72,47.08,597100.0,47.07,47.13,46.72,47.08,597100.0
2007-10-24 11:30:00,47.08,47.08,46.88,46.97,323100.0,47.08,47.08,46.88,46.97,323100.0
2007-10-24 12:00:00,46.96,47.24,46.8,46.95,428700.0,46.96,47.24,46.8,46.95,428700.0
2007-10-24 12:30:00,46.95,47.16,46.85,46.97,375300.0,46.95,47.16,46.85,46.97,375300.0
2007-10-24 13:00:00,46.96,47.11,46.9,47.04,174100.0,46.96,47.11,46.9,47.04,174100.0
2007-10-24 13:30:00,47.03,47.09,46.74,46.82,211100.0,47.03,47.09,46.74,46.82,211100.0
2007-10-24 14:00:00,46.81,47.24,46.71,47.16,355000.0,46.81,47.24,46.71,47.16,355000.0
2007-10-24 14:30:00,47.19,47.41,47.12,47.34,464100.0,47.19,47.41,47.12,47.34,464100.0
2007-10-24 15:00:00,47.35,47.74,47.26,47.71,636700.0,47.35,47.74,47.26,47.71,636700.0
2007-10-24 15:30:00,47.7,48.0,47.59,48.0,1263500.0,47.7,48.0,47.59,48.0,1263500.0
2007-10-25 09:30:00,48.01,48.47,47.61,47.72,596500.0,48.01,48.47,47.61,47.72,596500.0
2007-10-25 10:00:00,47.71,48.25,47.7,48.25,582900.0,47.71,48.25,47.7,48.25,582900.0
2007-10-25 10:30:00,48.25,48.25,47.75,47.88,570200.0,48.25,48.25,47.75,47.88,570200.0
2007-10-25 11:00:00,47.88,47.95,47.52,47.63,339200.0,47.88,47.95,47.52,47.63,339200.0
2007-10-25 11:30:00,47.64,47.71,47.15,47.16,339300.0,47.64,47.71,47.15,47.16,339300.0
2007-10-25 12:00:00,47.17,47.64,47.1,47.64,260800.0,47.17,47.64,47.1,47.64,260800.0
2007-10-25 12:30:00,47.64,47.64,47.3,47.3,251400.0,47.64,47.64,47.3,47.3,251400.0
2007-10-25 13:00:00,47.31,47.33,46.99,47.05,427900.0,47.31,47.33,46.99,47.05,427900.0
2007-10-25 13:30:00,47.06,47.25,47.05,47.2,273800.0,47.06,47.25,47.05,47.2,273800.0
2007-10-25 14:00:00,47.2,47.2,46.9,47.11,583900.0,47.2,47.2,46.9,47.11,583900.0
2007-10-25 14:30:00,47.11,47.39,47.06,47.36,395100.0,47.11,47.39,47.06,47.36,395100.0
2007-10-25 15:00:00,47.36,47.41,47.13,47.32,446200.0,47.36,47.41,47.13,47.32,446200.0
2007-10-25 15:30:00,47.33,47.52,47.2,47.21,1175600.0,47.33,47.52,47.2,47.21,1175600.0
2007-10-26 09:30:00,47.71,48.0,47.18,47.22,519200.0,47.71,48.0,47.18,47.22,519200.0
2007-10-26 10:00:00,47.2,47.5,47.02,47.49,507700.0,47.2,47.5,47.02,47.49,507700.0
2007-10-26 10:30:00,47.49,47.5,47.22,47.4,293000.0,47.49,47.5,47.22,47.4,293000.0
2007-10-26 11:00:00,47.4,47.5,47.38,47.44,294000.0,47.4,47.5,47.38,47.44,294000.0
2007-10-26 11:30:00,47.44,47.45,47.16,47.21,253100.0,47.44,47.45,47.16,47.21,253100.0
2007-10-26 12:00:00,47.2,47.31,47.07,47.2,363100.0,47.2,47.31,47.07,47.2,363100.0
2007-10-26 12:30:00,47.2,47.25,47.1,47.13,255200.0,47.2,47.25,47.1,47.13,255200.0
2007-10-26 13:00:00,47.13,47.17,47.06,47.14,226100.0,47.13,47.17,47.06,47.14,226100.0
2007-10-26 13:30:00,47.15,47.15,46.92,46.94,427100.0,47.15,47.15,46.92,46.94,427100.0
2007-10-26 14:00:00,46.94,47.03,46.94,46.98,412400.0,46.94,47.03,46.94,46.98,412400.0
2007-10-26 14:30:00,46.99,47.03,46.86,46.9,408100.0,46.99,47.03,46.86,46.9,408100.0
2007-10-26 15:00:00,46.9,46.9,46.73,46.83,498200.0,46.9,46.9,46.73,46.83,498200.0
2007-10-26 15:30:00,46.83,47.04,46.81,47.0,1338100.0,46.83,47.04,46.81,47.0,1338100.0
2007-10-29 09:30:00,47.2,47.26,46.91,46.93,567100.0,47.2,47.26,46.91,46.93,567100.0
2007-10-29 10:00:00,46.92,46.93,46.52,46.68,541300.0,46.92,46.93,46.52,46.68,541300.0
2007-10-29 10:30:00,46.68,46.74,46.42,46.62,454800.0,46.68,46.74,46.42,46.62,454800.0
2007-10-29 11:00:00,46.62,46.85,46.58,46.85,374200.0,46.62,46.85,46.58,46.85,374200.0
2007-10-29 11:30:00,46.85,46.9,46.71,46.89,273000.0,46.85,46.9,46.71,46.89,273000.0
2007-10-29 12:00:00,46.9,46.99,46.75,46.95,313000.0,46.9,46.99,46.75,46.95,313000.0
2007-10-29 12:30:00,46.95,46.99,46.9,46.94,270800.0,46.95,46.99,46.9,46.94,270800.0
2007-10-29 13:00:00,46.94,46.98,46.93,46.96,169500.0,46.94,46.98,46.93,46.96,169500.0
2007-10-29 13:30:00,46.97,47.06,46.95,47.02,464300.0,46.97,47.06,46.95,47.02,464300.0
2007-10-29 14:00:00,47.01,47.08,46.9,47.01,283200.0,47.01,47.08,46.9,47.01,283200.0
2007-10-29 14:30:00,47.02,47.12,46.9,47.01,382500.0,47.02,47.12,46.9,47.01,382500.0
2007-10-29 15:00:00,47.01,47.18,47.0,47.17,280900.0,47.01,47.18,47.0,47.17,280900.0
2007-10-29 15:30:00,47.16,47.17,46.9,46.99,658900.0,47.16,47.17,46.9,46.99,658900.0
2007-10-30 09:30:00,47.37,47.46,47.15,47.27,647900.0,47.37,47.46,47.15,47.27,647900.0
2007-10-30 10:00:00,47.26,47.5,47.19,47.38,552100.0,47.26,47.5,47.19,47.38,552100.0
2007-10-30 10:30:00,47.38,47.43,47.18,47.34,240500.0,47.38,47.43,47.18,47.34,240500.0
2007-10-30 11:00:00,47.35,47.41,47.24,47.29,302100.0,47.35,47.41,47.24,47.29,302100.0
2007-10-30 11:30:00,47.29,47.49,47.29,47.44,344300.0,47.29,47.49,47.29,47.44,344300.0
2007-10-30 12:00:00,47.43,47.43,47.33,47.39,206800.0,47.43,47.43,47.33,47.39,206800.0
2007-10-30 12:30:00,47.4,47.41,47.32,47.4,183400.0,47.4,47.41,47.32,47.4,183400.0
2007-10-30 13:00:00,47.4,47.64,47.36,47.63,298600.0,47.4,47.64,47.36,47.63,298600.0
2007-10-30 13:30:00,47.62,47.74,47.58,47.68,214300.0,47.62,47.74,47.58,47.68,214300.0
2007-10-30 14:00:00,47.68,47.72,47.64,47.7,199400.0,47.68,47.72,47.64,47.7,199400.0
2007-10-30 14:30:00,47.69,47.8,47.65,47.74,299300.0,47.69,47.8,47.65,47.74,299300.0
2007-10-30 15:00:00,47.74,47.8,47.67,47.72,260800.0,47.74,47.8,47.67,47.72,260800.0
2007-10-30 15:30:00,47.72,47.8,47.34,47.51,826300.0,47.72,47.8,47.34,47.51,826300.0
2007-10-31 09:30:00,47.45,47.79,47.27,47.55,353300.0,47.45,47.79,47.27,47.55,353300.0
2007-10-31 10:00:00,47.55,47.6,47.44,47.54,169700.0,47.55,47.6,47.44,47.54,169700.0
2007-10-31 10:30:00,47.52,47.62,47.45,47.6,200900.0,47.52,47.62,47.45,47.6,200900.0
2007-10-31 11:00:00,47.6,47.6,47.43,47.49,216000.0,47.6,47.6,47.43,47.49,216000.0
2007-10-31 11:30:00,47.48,47.52,47.22,47.29,406400.0,47.48,47.52,47.22,47.29,406400.0
2007-10-31 12:00:00,47.31,47.35,47.17,47.22,284100.0,47.31,47.35,47.17,47.22,284100.0
2007-10-31 12:30:00,47.21,47.24,47.07,47.16,201500.0,47.21,47.24,47.07,47.16,201500.0
2007-10-31 13:00:00,47.16,47.24,47.13,47.15,221000.0,47.16,47.24,47.13,47.15,221000.0
2007-10-31 13:30:00,47.16,47.28,47.06,47.24,237600.0,47.16,47.28,47.06,47.24,237600.0
2007-10-31 14:00:00,47.24,47.25,46.81,46.97,567700.0,47.24,47.25,46.81,46.97,567700.0
2007-10-31 14:30:00,46.99,47.66,46.97,47.6,749000.0,46.99,47.66,46.97,47.6,749000.0
2007-10-31 15:00:00,47.6,47.67,47.43,47.56,589300.0,47.6,47.67,47.43,47.56,589300.0
2007-10-31 15:30:00,47.56,47.89,47.49,47.88,1054700.0,47.56,47.89,47.49,47.88,1054700.0
2007-11-01 09:30:00,47.75,47.86,47.28,47.39,489300.0,47.75,47.86,47.28,47.39,489300.0
2007-11-01 10:00:00,47.38,47.5,46.89,47.15,808100.0,47.38,47.5,46.89,47.15,808100.0
2007-11-01 10:30:00,47.14,47.3,47.01,47.14,337400.0,47.14,47.3,47.01,47.14,337400.0
2007-11-01 11:00:00,47.13,47.25,46.97,47.25,232500.0,47.13,47.25,46.97,47.25,232500.0
2007-11-01 11:30:00,47.24,47.24,47.06,47.2,218100.0,47.24,47.24,47.06,47.2,218100.0
2007-11-01 12:00:00,47.19,47.21,47.08,47.08,257300.0,47.19,47.21,47.08,47.08,257300.0
2007-11-01 12:30:00,47.07,47.2,47.03,47.2,290700.0,47.07,47.2,47.03,47.2,290700.0
2007-11-01 13:00:00,47.19,47.31,47.07,47.11,216600.0,47.19,47.31,47.07,47.11,216600.0
2007-11-01 13:30:00,47.11,47.25,47.01,47.06,274800.0,47.11,47.25,47.01,47.06,274800.0
2007-11-01 14:00:00,47.05,47.23,47.0,47.16,199500.0,47.05,47.23,47.0,47.16,199500.0
2007-11-01 14:30:00,47.15,47.41,47.12,47.33,252600.0,47.15,47.41,47.12,47.33,252600.0
2007-11-01 15:00:00,47.33,47.45,46.93,46.97,524000.0,47.33,47.45,46.93,46.97,524000.0
2007-11-01 15:30:00,46.96,47.2,46.91,46.92,943900.0,46.96,47.2,46.91,46.92,943900.0
2007-11-02 09:30:00,47.49,47.89,47.19,47.38,812200.0,47.49,47.89,47.19,47.38,812200.0
2007-11-02 10:00:00,47.38,47.38,47.08,47.3,341100.0,47.38,47.38,47.08,47.3,341100.0
2007-11-02 10:30:00,47.3,47.5,47.2,47.41,249500.0,47.3,47.5,47.2,47.41,249500.0
2007-11-02 11:00:00,47.43,47.56,47.14,47.15,239000.0,47.43,47.56,47.14,47.15,239000.0
2007-11-02 11:30:00,47.16,47.5,47.14,47.42,229700.0,47.16,47.5,47.14,47.42,229700.0
2007-11-02 12:00:00,47.43,47.6,47.37,47.59,435900.0,47.43,47.6,47.37,47.59,435900.0
2007-11-02 12:30:00,47.59,47.77,47.52,47.62,387700.0,47.59,47.77,47.52,47.62,387700.0
2007-11-02 13:00:00,47.61,47.79,47.57,47.68,314700.0,47.61,47.79,47.57,47.68,314700.0
2007-11-02 13:30:00,47.68,47.75,47.63,47.66,357100.0,47.68,47.75,47.63,47.66,357100.0
2007-11-02 14:00:00,47.67,47.88,47.64,47.79,342100.0,47.67,47.88,47.64,47.79,342100.0
2007-11-02 14:30:00,47.78,47.89,47.73,47.79,708300.0,47.78,47.89,47.73,47.79,708300.0
2007-11-02 15:00:00,47.79,48.0,47.77,47.92,575100.0,47.79,48.0,47.77,47.92,575100.0
2007-11-02 15:30:00,47.92,47.95,47.7,47.9,1038400.0,47.92,47.95,47.7,47.9,1038400.0
2007-11-05 09:30:00,47.45,47.6,46.9,47.43,775000.0,47.45,47.6,46.9,47.43,775000.0
2007-11-05 10:00:00,47.44,47.7,47.24,47.31,402000.0,47.44,47.7,47.24,47.31,402000.0
2007-11-05 10:30:00,47.31,47.53,47.31,47.5,280400.0,47.31,47.53,47.31,47.5,280400.0
2007-11-05 11:00:00,47.5,47.5,47.2,47.29,262500.0,47.5,47.5,47.2,47.29,262500.0
2007-11-05 11:30:00,47.3,47.51,47.23,47.5,184100.0,47.3,47.51,47.23,47.5,184100.0
2007-11-05 12:00:00,47.5,47.56,47.38,47.44,175600.0,47.5,47.56,47.38,47.44,175600.0
2007-11-05 12:30:00,47.43,47.5,47.38,47.49,141800.0,47.43,47.5,47.38,47.49,141800.0
2007-11-05 13:00:00,47.49,47.65,47.46,47.61,238800.0,47.49,47.65,47.46,47.61,238800.0
2007-11-05 13:30:00,47.61,47.65,47.28,47.37,215300.0,47.61,47.65,47.28,47.37,215300.0
2007-11-05 14:00:00,47.37,47.49,47.23,47.41,354300.0,47.37,47.49,47.23,47.41,354300.0
2007-11-05 14:30:00,47.4,47.6,47.29,47.44,312300.0,47.4,47.6,47.29,47.44,312300.0
2007-11-05 15:00:00,47.45,47.81,47.44,47.76,372100.0,47.45,47.81,47.44,47.76,372100.0
2007-11-05 15:30:00,47.75,47.88,47.64,47.65,881700.0,47.75,47.88,47.64,47.65,881700.0
2007-11-06 09:30:00,47.69,48.11,47.61,48.04,398700.0,47.69,48.11,47.61,48.04,398700.0
2007-11-06 10:00:00,48.04,48.27,47.76,47.89,381500.0,48.04,48.27,47.76,47.89,381500.0
2007-11-06 10:30:00,47.89,47.94,47.48,47.51,248500.0,47.89,47.94,47.48,47.51,248500.0
2007-11-06 11:00:00,47.52,47.54,47.33,47.4,291400.0,47.52,47.54,47.33,47.4,291400.0
2007-11-06 11:30:00,47.4,47.42,47.17,47.39,389300.0,47.4,47.42,47.17,47.39,389300.0
2007-11-06 12:00:00,47.38,47.45,47.27,47.31,218300.0,47.38,47.45,47.27,47.31,218300.0
2007-11-06 12:30:00,47.31,47.34,47.23,47.3,185900.0,47.31,47.34,47.23,47.3,185900.0
2007-11-06 13:00:00,47.31,47.42,47.26,47.34,296500.0,47.31,47.42,47.26,47.34,296500.0
2007-11-06 13:30:00,47.35,47.42,47.25,47.26,254800.0,47.35,47.42,47.25,47.26,254800.0
2007-11-06 14:00:00,47.26,47.34,47.1,47.2,331900.0,47.26,47.34,47.1,47.2,331900.0
2007-11-06 14:30:00,47.19,47.3,47.13,47.28,236600.0,47.19,47.3,47.13,47.28,236600.0
2007-11-06 15:00:00,47.28,47.44,47.2,47.39,405300.0,47.28,47.44,47.2,47.39,405300.0
2007-11-06 15:30:00,47.39,47.63,47.33,47.62,872000.0,47.39,47.63,47.33,47.62,872000.0
2007-11-07 09:30:00,47.15,47.31,46.94,47.13,384600.0,47.15,47.31,46.94,47.13,384600.0
2007-11-07 10:00:00,47.12,47.18,46.94,46.96,384100.0,47.12,47.18,46.94,46.96,384100.0
2007-11-07 10:30:00,46.96,46.98,46.62,46.81,397800.0,46.96,46.98,46.62,46.81,397800.0
2007-11-07 11:00:00,46.82,46.88,46.71,46.75,342100.0,46.82,46.88,46.71,46.75,342100.0
2007-11-07 11:30:00,46.76,46.95,46.62,46.9,311200.0,46.76,46.95,46.62,46.9,311200.0
2007-11-07 12:00:00,46.91,46.93,46.61,46.66,325400.0,46.91,46.93,46.61,46.66,325400.0
2007-11-07 12:30:00,46.67,46.78,46.48,46.68,402100.0,46.67,46.78,46.48,46.68,402100.0
2007-11-07 13:00:00,46.68,46.86,46.3,46.38,477300.0,46.68,46.86,46.3,46.38,477300.0
2007-11-07 13:30:00,46.4,46.62,46.36,46.51,330600.0,46.4,46.62,46.36,46.51,330600.0
2007-11-07 14:00:00,46.51,46.71,46.43,46.71,332000.0,46.51,46.71,46.43,46.71,332000.0
2007-11-07 14:30:00,46.69,46.8,46.51,46.64,293400.0,46.69,46.8,46.51,46.64,293400.0
2007-11-07 15:00:00,46.65,46.78,46.17,46.19,597700.0,46.65,46.78,46.17,46.19,597700.0
2007-11-07 15:30:00,46.19,46.49,46.17,46.17,1428900.0,46.19,46.49,46.17,46.17,1428900.0
2007-11-08 09:30:00,46.25,46.25,45.41,45.71,1128900.0,46.25,46.25,45.41,45.71,1128900.0
2007-11-08 10:00:00,45.71,45.88,45.06,45.55,972900.0,45.71,45.88,45.06,45.55,972900.0
2007-11-08 10:30:00,45.56,45.65,44.91,45.12,931400.0,45.56,45.65,44.91,45.12,931400.0
2007-11-08 11:00:00,45.13,45.41,45.12,45.29,585800.0,45.13,45.41,45.12,45.29,585800.0
2007-11-08 11:30:00,45.29,45.34,45.08,45.31,709800.0,45.29,45.34,45.08,45.31,709800.0
2007-11-08 12:00:00,45.31,45.46,44.95,45.07,432500.0,45.31,45.46,44.95,45.07,432500.0
2007-11-08 12:30:00,45.07,45.1,44.25,44.55,849900.0,45.07,45.1,44.25,44.55,849900.0
2007-11-08 13:00:00,44.55,44.6,44.02,44.51,796300.0,44.55,44.6,44.02,44.51,796300.0
2007-11-08 13:30:00,44.51,44.73,44.3,44.66,508600.0,44.51,44.73,44.3,44.66,508600.0
2007-11-08 14:00:00,44.65,44.68,44.31,44.32,521400.0,44.65,44.68,44.31,44.32,521400.0
2007-11-08 14:30:00,44.31,44.53,44.05,44.51,902400.0,44.31,44.53,44.05,44.51,902400.0
2007-11-08 15:00:00,44.52,45.29,44.36,45.26,934100.0,44.52,45.29,44.36,45.26,934100.0
2007-11-08 15:30:00,45.25,45.29,44.91,45.0,1473000.0,45.25,45.29,44.91,45.0,1473000.0
2007-11-09 09:30:00,43.95,44.13,43.51,43.99,1275200.0,43.95,44.13,43.51,43.99,1275200.0
2007-11-09 10:00:00,43.99,44.08,43.76,43.96,769700.0,43.99,44.08,43.76,43.96,769700.0
2007-11-09 10:30:00,43.97,43.98,43.47,43.56,764000.0,43.97,43.98,43.47,43.56,764000.0
2007-11-09 11:00:00,43.56,43.62,43.05,43.57,1161500.0,43.56,43.62,43.05,43.57,1161500.0
2007-11-09 11:30:00,43.55,43.66,43.37,43.52,434400.0,43.55,43.66,43.37,43.52,434400.0
2007-11-09 12:00:00,43.52,43.6,43.4,43.54,244500.0,43.52,43.6,43.4,43.54,244500.0
2007-11-09 12:30:00,43.54,43.69,43.41,43.52,474700.0,43.54,43.69,43.41,43.52,474700.0
2007-11-09 13:00:00,43.53,43.7,43.49,43.66,381700.0,43.53,43.7,43.49,43.66,381700.0
2007-11-09 13:30:00,43.66,43.75,43.49,43.49,385400.0,43.66,43.75,43.49,43.49,385400.0
2007-11-09 14:00:00,43.48,43.93,43.41,43.89,558600.0,43.48,43.93,43.41,43.89,558600.0
2007-11-09 14:30:00,43.88,43.93,43.64,43.75,449700.0,43.88,43.93,43.64,43.75,449700.0
2007-11-09 15:00:00,43.76,43.95,43.67,43.81,692300.0,43.76,43.95,43.67,43.81,692300.0
2007-11-09 15:30:00,43.81,43.83,43.19,43.19,1624500.0,43.81,43.83,43.19,43.19,1624500.0
2007-11-12 09:30:00,43.32,43.34,42.52,42.6,951500.0,43.32,43.34,42.52,42.6,951500.0
2007-11-12 10:00:00,42.59,42.79,42.35,42.45,834200.0,42.59,42.79,42.35,42.45,834200.0
2007-11-12 10:30:00,42.44,42.64,42.38,42.61,645600.0,42.44,42.64,42.38,42.61,645600.0
2007-11-12 11:00:00,42.61,42.81,42.53,42.75,726700.0,42.61,42.81,42.53,42.75,726700.0
2007-11-12 11:30:00,42.74,42.76,42.4,42.45,366600.0,42.74,42.76,42.4,42.45,366600.0
2007-11-12 12:00:00,42.45,42.87,42.43,42.83,402200.0,42.45,42.87,42.43,42.83,402200.0
2007-11-12 12:30:00,42.83,42.99,42.67,42.7,301800.0,42.83,42.99,42.67,42.7,301800.0
2007-11-12 13:00:00,42.71,42.78,42.59,42.78,241700.0,42.71,42.78,42.59,42.78,241700.0
2007-11-12 13:30:00,42.77,42.77,42.43,42.53,475300.0,42.77,42.77,42.43,42.53,475300.0
2007-11-12 14:00:00,42.53,42.72,42.25,42.43,594500.0,42.53,42.72,42.25,42.43,594500.0
2007-11-12 14:30:00,42.42,42.69,42.39,42.54,614800.0,42.42,42.69,42.39,42.54,614800.0
2007-11-12 15:00:00,42.55,42.63,42.25,42.44,767900.0,42.55,42.63,42.25,42.44,767900.0
2007-11-12 15:30:00,42.45,42.64,42.13,42.17,1759900.0,42.45,42.64,42.13,42.17,1759900.0
2007-11-13 09:30:00,41.0,41.36,39.7,40.56,4527000.0,41.0,41.36,39.7,40.56,4527000.0
2007-11-13 10:00:00,40.56,40.58,40.0,40.1,1981800.0,40.56,40.58,40.0,40.1,1981800.0
2007-11-13 10:30:00,40.1,40.25,39.99,40.23,2251100.0,40.1,40.25,39.99,40.23,2251100.0
2007-11-13 11:00:00,40.23,40.28,39.9,40.0,2299100.0,40.23,40.28,39.9,40.0,2299100.0
2007-11-13 11:30:00,40.0,40.03,39.85,39.99,1704400.0,40.0,40.03,39.85,39.99,1704400.0
2007-11-13 12:00:00,40.0,40.02,39.85,39.87,928900.0,40.0,40.02,39.85,39.87,928900.0
2007-11-13 12:30:00,39.87,39.93,39.56,39.64,1816700.0,39.87,39.93,39.56,39.64,1816700.0
2007-11-13 13:00:00,39.64,39.82,39.59,39.76,1270100.0,39.64,39.82,39.59,39.76,1270100.0
2007-11-13 13:30:00,39.75,39.87,39.75,39.79,1133700.0,39.75,39.87,39.75,39.79,1133700.0
2007-11-13 14:00:00,39.79,40.1,39.75,40.03,2044600.0,39.79,40.1,39.75,40.03,2044600.0
2007-11-13 14:30:00,40.03,40.19,40.03,40.1,2317900.0,40.03,40.19,40.03,40.1,2317900.0
2007-11-13 15:00:00,40.1,40.26,40.06,40.08,2332500.0,40.1,40.26,40.06,40.08,2332500.0
2007-11-13 15:30:00,40.08,40.87,40.0,40.85,4687500.0,40.08,40.87,40.0,40.85,4687500.0
2007-11-14 09:30:00,41.3,42.06,41.25,42.0,2398200.0,41.3,42.06,41.25,42.0,2398200.0
2007-11-14 10:00:00,42.01,42.01,41.63,41.86,1325900.0,42.01,42.01,41.63,41.86,1325900.0
2007-11-14 10:30:00,41.86,42.06,41.76,41.82,543100.0,41.86,42.06,41.76,41.82,543100.0
2007-11-14 11:00:00,41.81,41.96,41.31,41.6,1017300.0,41.81,41.96,41.31,41.6,1017300.0
2007-11-14 11:30:00,41.6,41.64,41.32,41.52,928800.0,41.6,41.64,41.32,41.52,928800.0
2007-11-14 12:00:00,41.51,41.77,41.49,41.76,515900.0,41.51,41.77,41.49,41.76,515900.0
2007-11-14 12:30:00,41.77,41.83,41.67,41.71,285500.0,41.77,41.83,41.67,41.71,285500.0
2007-11-14 13:00:00,41.72,41.94,41.69,41.86,498100.0,41.72,41.94,41.69,41.86,498100.0
2007-11-14 13:30:00,41.85,42.0,41.5,41.51,604300.0,41.85,42.0,41.5,41.51,604300.0
2007-11-14 14:00:00,41.51,41.66,41.5,41.52,495100.0,41.51,41.66,41.5,41.52,495100.0
2007-11-14 14:30:00,41.52,41.53,41.28,41.33,780800.0,41.52,41.53,41.28,41.33,780800.0
2007-11-14 15:00:00,41.32,41.44,41.27,41.44,692200.0,41.32,41.44,41.27,41.44,692200.0
2007-11-14 15:30:00,41.44,41.44,40.59,41.05,2166800.0,41.44,41.44,40.59,41.05,2166800.0
2007-11-15 09:30:00,40.97,41.1,40.69,40.9,913900.0,40.97,41.1,40.69,40.9,913900.0
2007-11-15 10:00:00,40.9,41.24,40.87,41.18,535100.0,40.9,41.24,40.87,41.18,535100.0
2007-11-15 10:30:00,41.16,41.58,41.01,41.47,617600.0,41.16,41.58,41.01,41.47,617600.0
2007-11-15 11:00:00,41.48,41.63,41.47,41.6,401300.0,41.48,41.63,41.47,41.6,401300.0
2007-11-15 11:30:00,41.6,41.69,41.43,41.49,589200.0,41.6,41.69,41.43,41.49,589200.0
2007-11-15 12:00:00,41.49,41.58,41.45,41.51,508000.0,41.49,41.58,41.45,41.51,508000.0
2007-11-15 12:30:00,41.5,41.5,41.29,41.41,479200.0,41.5,41.5,41.29,41.41,479200.0
2007-11-15 13:00:00,41.4,41.52,41.28,41.45,322300.0,41.4,41.52,41.28,41.45,322300.0
2007-11-15 13:30:00,41.46,41.59,41.41,41.43,304500.0,41.46,41.59,41.41,41.43,304500.0
2007-11-15 14:00:00,41.43,41.6,41.3,41.53,580000.0,41.43,41.6,41.3,41.53,580000.0
2007-11-15 14:30:00,41.54,41.62,41.24,41.25,493300.0,41.54,41.62,41.24,41.25,493300.0
2007-11-15 15:00:00,41.24,41.36,40.87,40.89,1282400.0,41.24,41.36,40.87,40.89,1282400.0
2007-11-15 15:30:00,40.89,40.9,40.53,40.82,1814700.0,40.89,40.9,40.53,40.82,1814700.0
2007-11-16 09:30:00,41.36,41.43,41.13,41.2,1839600.0,41.36,41.43,41.13,41.2,1839600.0
2007-11-16 10:00:00,41.2,41.68,41.19,41.6,1686900.0,41.2,41.68,41.19,41.6,1686900.0
2007-11-16 10:30:00,41.6,41.77,41.59,41.72,971500.0,41.6,41.77,41.59,41.72,971500.0
2007-11-16 11:00:00,41.73,41.9,41.69,41.84,1091900.0,41.73,41.9,41.69,41.84,1091900.0
2007-11-16 11:30:00,41.85,42.3,41.84,42.25,1946000.0,41.85,42.3,41.84,42.25,1946000.0
2007-11-16 12:00:00,42.25,42.3,42.15,42.22,665200.0,42.25,42.3,42.15,42.22,665200.0
2007-11-16 12:30:00,42.22,42.5,42.22,42.4,965600.0,42.22,42.5,42.22,42.4,965600.0
2007-11-16 13:00:00,42.4,42.52,42.23,42.41,807900.0,42.4,42.52,42.23,42.41,807900.0
2007-11-16 13:30:00,42.4,42.41,42.25,42.27,428400.0,42.4,42.41,42.25,42.27,428400.0
2007-11-16 14:00:00,42.27,42.38,42.05,42.37,740400.0,42.27,42.38,42.05,42.37,740400.0
2007-11-16 14:30:00,42.37,42.37,42.01,42.1,1535700.0,42.37,42.37,42.01,42.1,1535700.0
2007-11-16 15:00:00,42.1,42.13,42.0,42.04,790600.0,42.1,42.13,42.0,42.04,790600.0
2007-11-16 15:30:00,42.05,42.26,41.93,42.17,1585400.0,42.05,42.26,41.93,42.17,1585400.0
2007-11-19 09:30:00,41.94,42.61,41.75,42.46,703400.0,41.94,42.61,41.75,42.46,703400.0
2007-11-19 10:00:00,42.46,42.74,42.38,42.66,558200.0,42.46,42.74,42.38,42.66,558200.0
2007-11-19 10:30:00,42.66,42.66,42.33,42.38,621300.0,42.66,42.66,42.33,42.38,621300.0
2007-11-19 11:00:00,42.39,42.54,42.31,42.41,741100.0,42.39,42.54,42.31,42.41,741100.0
2007-11-19 11:30:00,42.41,42.59,42.38,42.44,396500.0,42.41,42.59,42.38,42.44,396500.0
2007-11-19 12:00:00,42.44,42.48,42.26,42.45,492800.0,42.44,42.48,42.26,42.45,492800.0
2007-11-19 12:30:00,42.45,42.57,42.36,42.37,462000.0,42.45,42.57,42.36,42.37,462000.0
2007-11-19 13:00:00,42.38,42.43,42.2,42.31,530500.0,42.38,42.43,42.2,42.31,530500.0
2007-11-19 13:30:00,42.3,42.41,42.2,42.26,559500.0,42.3,42.41,42.2,42.26,559500.0
2007-11-19 14:00:00,42.25,42.78,42.23,42.76,881600.0,42.25,42.78,42.23,42.76,881600.0
2007-11-19 14:30:00,42.77,42.85,42.54,42.57,880600.0,42.77,42.85,42.54,42.57,880600.0
2007-11-19 15:00:00,42.58,42.62,42.43,42.55,1011000.0,42.58,42.62,42.43,42.55,1011000.0
2007-11-19 15:30:00,42.55,42.62,42.38,42.5,1555500.0,42.55,42.62,42.38,42.5,1555500.0
2007-11-20 09:30:00,42.72,42.8,42.2,42.65,474200.0,42.72,42.8,42.2,42.65,474200.0
2007-11-20 10:00:00,42.64,42.71,42.33,42.55,423600.0,42.64,42.71,42.33,42.55,423600.0
2007-11-20 10:30:00,42.56,42.79,42.54,42.61,452600.0,42.56,42.79,42.54,42.61,452600.0
2007-11-20 11:00:00,42.61,42.8,42.56,42.7,206900.0,42.61,42.8,42.56,42.7,206900.0
2007-11-20 11:30:00,42.7,42.7,42.44,42.49,223900.0,42.7,42.7,42.44,42.49,223900.0
2007-11-20 12:00:00,42.49,42.5,42.28,42.29,204500.0,42.49,42.5,42.28,42.29,204500.0
2007-11-20 12:30:00,42.29,42.29,41.94,42.09,278700.0,42.29,42.29,41.94,42.09,278700.0
2007-11-20 13:00:00,42.07,42.08,41.62,41.74,471600.0,42.07,42.08,41.62,41.74,471600.0
2007-11-20 13:30:00,41.73,42.16,41.73,42.14,346000.0,41.73,42.16,41.73,42.14,346000.0
2007-11-20 14:00:00,42.14,42.36,41.78,41.8,979900.0,42.14,42.36,41.78,41.8,979900.0
2007-11-20 14:30:00,41.81,41.86,41.53,41.65,580500.0,41.81,41.86,41.53,41.65,580500.0
2007-11-20 15:00:00,41.65,42.01,41.56,42.0,652400.0,41.65,42.01,41.56,42.0,652400.0
2007-11-20 15:30:00,41.99,42.48,41.97,42.3,930600.0,41.99,42.48,41.97,42.3,930600.0
2007-11-21 09:30:00,42.0,42.34,41.85,42.14,366800.0,42.0,42.34,41.85,42.14,366800.0
2007-11-21 10:00:00,42.12,42.22,41.94,42.06,324000.0,42.12,42.22,41.94,42.06,324000.0
2007-11-21 10:30:00,42.05,42.09,41.56,41.65,361400.0,42.05,42.09,41.56,41.65,361400.0
2007-11-21 11:00:00,41.64,41.82,41.47,41.77,299900.0,41.64,41.82,41.47,41.77,299900.0
2007-11-21 11:30:00,41.78,41.85,41.6,41.67,213200.0,41.78,41.85,41.6,41.67,213200.0
2007-11-21 12:00:00,41.68,41.84,41.6,41.7,218000.0,41.68,41.84,41.6,41.7,218000.0
2007-11-21 12:30:00,41.71,42.03,41.64,42.02,309300.0,41.71,42.03,41.64,42.02,309300.0
2007-11-21 13:00:00,42.03,42.15,41.86,41.9,260200.0,42.03,42.15,41.86,41.9,260200.0
2007-11-21 13:30:00,41.91,42.0,41.82,41.96,153200.0,41.91,42.0,41.82,41.96,153200.0
2007-11-21 14:00:00,41.97,42.24,41.9,42.12,302500.0,41.97,42.24,41.9,42.12,302500.0
2007-11-21 14:30:00,42.12,42.38,42.11,42.3,295600.0,42.12,42.38,42.11,42.3,295600.0
2007-11-21 15:00:00,42.31,42.44,41.92,42.04,480400.0,42.31,42.44,41.92,42.04,480400.0
2007-11-21 15:30:00,42.04,42.11,41.81,41.83,746600.0,42.04,42.11,41.81,41.83,746600.0
2007-11-23 09:30:00,42.37,42.37,41.53,41.6,268400.0,42.37,42.37,41.53,41.6,268400.0
2007-11-23 10:00:00,41.61,41.68,41.53,41.55,145900.0,41.61,41.68,41.53,41.55,145900.0
2007-11-23 10:30:00,41.54,41.65,41.38,41.41,174200.0,41.54,41.65,41.38,41.41,174200.0
2007-11-23 11:00:00,41.41,41.53,41.27,41.39,192600.0,41.41,41.53,41.27,41.39,192600.0
2007-11-23 11:30:00,41.39,41.52,41.35,41.47,179600.0,41.39,41.52,41.35,41.47,179600.0
2007-11-23 12:00:00,41.47,41.75,41.46,41.74,192700.0,41.47,41.75,41.46,41.74,192700.0
2007-11-23 12:30:00,41.74,41.97,41.69,41.87,423400.0,41.74,41.97,41.69,41.87,423400.0
2007-11-26 09:30:00,41.64,41.99,41.61,41.74,530500.0,41.64,41.99,41.61,41.74,530500.0
2007-11-26 10:00:00,41.75,41.77,41.23,41.34,456900.0,41.75,41.77,41.23,41.34,456900.0
2007-11-26 10:30:00,41.34,41.48,40.99,41.06,533900.0,41.34,41.48,40.99,41.06,533900.0
2007-11-26 11:00:00,41.07,41.33,40.86,40.87,498200.0,41.07,41.33,40.86,40.87,498200.0
2007-11-26 11:30:00,40.87,41.11,40.81,41.02,296300.0,40.87,41.11,40.81,41.02,296300.0
2007-11-26 12:00:00,41.03,41.4,41.03,41.38,323200.0,41.03,41.4,41.03,41.38,323200.0
2007-11-26 12:30:00,41.38,41.57,41.34,41.53,260500.0,41.38,41.57,41.34,41.53,260500.0
2007-11-26 13:00:00,41.52,41.59,41.46,41.55,227200.0,41.52,41.59,41.46,41.55,227200.0
2007-11-26 13:30:00,41.54,41.6,41.22,41.33,308900.0,41.54,41.6,41.22,41.33,308900.0
2007-11-26 14:00:00,41.33,41.39,41.13,41.36,227500.0,41.33,41.39,41.13,41.36,227500.0
2007-11-26 14:30:00,41.35,41.46,41.17,41.17,346600.0,41.35,41.46,41.17,41.17,346600.0
2007-11-26 15:00:00,41.19,41.19,40.87,40.93,559600.0,41.19,41.19,40.87,40.93,559600.0
2007-11-26 15:30:00,40.94,41.12,40.89,40.92,959900.0,40.94,41.12,40.89,40.92,959900.0
2007-11-27 09:30:00,41.04,41.06,40.4,40.78,647400.0,41.04,41.06,40.4,40.78,647400.0
2007-11-27 10:00:00,40.77,40.91,40.57,40.79,616700.0,40.77,40.91,40.57,40.79,616700.0
2007-11-27 10:30:00,40.79,41.58,40.79,41.38,629200.0,40.79,41.58,40.79,41.38,629200.0
2007-11-27 11:00:00,41.39,41.4,41.23,41.26,340100.0,41.39,41.4,41.23,41.26,340100.0
2007-11-27 11:30:00,41.26,41.4,41.1,41.14,277800.0,41.26,41.4,41.1,41.14,277800.0
2007-11-27 12:00:00,41.15,41.16,40.96,41.05,233600.0,41.15,41.16,40.96,41.05,233600.0
2007-11-27 12:30:00,41.05,41.13,40.97,40.98,335100.0,41.05,41.13,40.97,40.98,335100.0
2007-11-27 13:00:00,40.99,41.04,40.94,41.0,247700.0,40.99,41.04,40.94,41.0,247700.0
2007-11-27 13:30:00,41.01,41.13,40.87,40.92,377700.0,41.01,41.13,40.87,40.92,377700.0
2007-11-27 14:00:00,40.92,41.07,40.75,40.9,314000.0,40.92,41.07,40.75,40.9,314000.0
2007-11-27 14:30:00,40.91,41.0,40.69,40.8,364400.0,40.91,41.0,40.69,40.8,364400.0
2007-11-27 15:00:00,40.8,41.0,40.68,40.84,391300.0,40.8,41.0,40.68,40.84,391300.0
2007-11-27 15:30:00,40.84,41.21,40.77,41.05,900600.0,40.84,41.21,40.77,41.05,900600.0
2007-11-28 09:30:00,41.34,41.89,41.06,41.52,562700.0,41.34,41.89,41.06,41.52,562700.0
2007-11-28 10:00:00,41.52,41.74,41.45,41.65,332800.0,41.52,41.74,41.45,41.65,332800.0
2007-11-28 10:30:00,41.65,42.18,41.6,42.07,696500.0,41.65,42.18,41.6,42.07,696500.0
2007-11-28 11:00:00,42.06,42.1,41.9,41.97,251900.0,42.06,42.1,41.9,41.97,251900.0
2007-11-28 11:30:00,41.97,41.99,41.74,41.87,210800.0,41.97,41.99,41.74,41.87,210800.0
2007-11-28 12:00:00,41.87,42.06,41.85,42.01,332200.0,41.87,42.06,41.85,42.01,332200.0
2007-11-28 12:30:00,42.01,42.11,42.01,42.09,214100.0,42.01,42.11,42.01,42.09,214100.0
2007-11-28 13:00:00,42.1,42.2,42.05,42.1,270700.0,42.1,42.2,42.05,42.1,270700.0
2007-11-28 13:30:00,42.11,42.34,42.06,42.24,343200.0,42.11,42.34,42.06,42.24,343200.0
2007-11-28 14:00:00,42.24,42.36,42.08,42.11,309300.0,42.24,42.36,42.08,42.11,309300.0
2007-11-28 14:30:00,42.12,42.17,41.99,42.12,265100.0,42.12,42.17,41.99,42.12,265100.0
2007-11-28 15:00:00,42.12,42.29,42.11,42.24,465500.0,42.12,42.29,42.11,42.24,465500.0
2007-11-28 15:30:00,42.24,42.25,41.9,42.01,1181100.0,42.24,42.25,41.9,42.01,1181100.0
2007-11-29 09:30:00,42.06,42.71,42.0,42.48,536500.0,42.06,42.71,42.0,42.48,536500.0
2007-11-29 10:00:00,42.44,42.56,42.22,42.49,344900.0,42.44,42.56,42.22,42.49,344900.0
2007-11-29 10:30:00,42.49,42.6,42.37,42.49,227700.0,42.49,42.6,42.37,42.49,227700.0
2007-11-29 11:00:00,42.5,42.5,42.23,42.29,250300.0,42.5,42.5,42.23,42.29,250300.0
2007-11-29 11:30:00,42.29,42.51,42.26,42.44,340700.0,42.29,42.51,42.26,42.44,340700.0
2007-11-29 12:00:00,42.44,42.54,42.44,42.52,155100.0,42.44,42.54,42.44,42.52,155100.0
2007-11-29 12:30:00,42.52,42.6,42.4,42.43,206700.0,42.52,42.6,42.4,42.43,206700.0
2007-11-29 13:00:00,42.42,42.5,42.36,42.37,182600.0,42.42,42.5,42.36,42.37,182600.0
2007-11-29 13:30:00,42.38,42.6,42.29,42.55,235600.0,42.38,42.6,42.29,42.55,235600.0
2007-11-29 14:00:00,42.54,42.78,42.52,42.72,310600.0,42.54,42.78,42.52,42.72,310600.0
2007-11-29 14:30:00,42.71,42.8,42.63,42.77,288700.0,42.71,42.8,42.63,42.77,288700.0
2007-11-29 15:00:00,42.76,42.96,42.74,42.92,540100.0,42.76,42.96,42.74,42.92,540100.0
2007-11-29 15:30:00,42.91,42.91,42.69,42.76,927000.0,42.91,42.91,42.69,42.76,927000.0
2007-11-30 09:30:00,43.05,43.14,42.61,42.84,482500.0,43.05,43.14,42.61,42.84,482500.0
2007-11-30 10:00:00,42.86,42.9,42.52,42.71,339600.0,42.86,42.9,42.52,42.71,339600.0
2007-11-30 10:30:00,42.71,42.72,42.35,42.43,370500.0,42.71,42.72,42.35,42.43,370500.0
2007-11-30 11:00:00,42.44,42.5,42.2,42.31,464300.0,42.44,42.5,42.2,42.31,464300.0
2007-11-30 11:30:00,42.31,42.36,42.1,42.35,253400.0,42.31,42.36,42.1,42.35,253400.0
2007-11-30 12:00:00,42.35,42.35,41.82,42.0,471300.0,42.35,42.35,41.82,42.0,471300.0
2007-11-30 12:30:00,42.0,42.19,41.96,42.17,253600.0,42.0,42.19,41.96,42.17,253600.0
2007-11-30 13:00:00,42.18,42.25,42.05,42.25,181300.0,42.18,42.25,42.05,42.25,181300.0
2007-11-30 13:30:00,42.25,42.3,42.14,42.15,162100.0,42.25,42.3,42.14,42.15,162100.0
2007-11-30 14:00:00,42.14,42.2,42.01,42.09,264800.0,42.14,42.2,42.01,42.09,264800.0
2007-11-30 14:30:00,42.1,42.2,42.04,42.08,315000.0,42.1,42.2,42.04,42.08,315000.0
2007-11-30 15:00:00,42.08,42.1,41.8,42.02,491100.0,42.08,42.1,41.8,42.02,491100.0
2007-11-30 15:30:00,42.03,42.22,41.9,42.13,1391000.0,42.03,42.22,41.9,42.13,1391000.0
2007-12-03 09:30:00,41.91,42.42,41.85,42.34,880600.0,41.91,42.42,41.85,42.34,880600.0
2007-12-03 10:00:00,42.34,42.48,42.17,42.35,514600.0,42.34,42.48,42.17,42.35,514600.0
2007-12-03 10:30:00,42.35,42.69,42.34,42.66,283900.0,42.35,42.69,42.34,42.66,283900.0
2007-12-03 11:00:00,42.65,42.85,42.58,42.82,259900.0,42.65,42.85,42.58,42.82,259900.0
2007-12-03 11:30:00,42.82,43.04,42.77,43.04,526000.0,42.82,43.04,42.77,43.04,526000.0
2007-12-03 12:00:00,43.03,43.1,42.96,43.04,330900.0,43.03,43.1,42.96,43.04,330900.0
2007-12-03 12:30:00,43.03,43.05,42.74,42.75,239300.0,43.03,43.05,42.74,42.75,239300.0
2007-12-03 13:00:00,42.74,42.76,42.6,42.65,387100.0,42.74,42.76,42.6,42.65,387100.0
2007-12-03 13:30:00,42.65,42.66,42.41,42.43,445100.0,42.65,42.66,42.41,42.43,445100.0
2007-12-03 14:00:00,42.44,42.75,42.43,42.71,734900.0,42.44,42.75,42.43,42.71,734900.0
2007-12-03 14:30:00,42.7,42.74,42.64,42.69,745700.0,42.7,42.74,42.64,42.69,745700.0
2007-12-03 15:00:00,42.69,42.86,42.62,42.7,845000.0,42.69,42.86,42.62,42.7,845000.0
2007-12-03 15:30:00,42.86,42.93,42.66,42.69,2231700.0,42.86,42.93,42.66,42.69,2231700.0
2007-12-04 09:30:00,42.08,42.8,42.08,42.74,440100.0,42.08,42.8,42.08,42.74,440100.0
2007-12-04 10:00:00,42.78,42.95,42.68,42.86,307500.0,42.78,42.95,42.68,42.86,307500.0
2007-12-04 10:30:00,42.86,43.2,42.84,43.04,547600.0,42.86,43.2,42.84,43.04,547600.0
2007-12-04 11:00:00,43.03,43.3,43.02,43.2,337500.0,43.03,43.3,43.02,43.2,337500.0
2007-12-04 11:30:00,43.2,43.43,43.16,43.37,496900.0,43.2,43.43,43.16,43.37,496900.0
2007-12-04 12:00:00,43.38,43.5,43.35,43.4,328200.0,43.38,43.5,43.35,43.4,328200.0
2007-12-04 12:30:00,43.4,43.48,43.34,43.46,98700.0,43.4,43.48,43.34,43.46,98700.0
2007-12-04 13:00:00,43.46,43.52,43.41,43.42,214600.0,43.46,43.52,43.41,43.42,214600.0
2007-12-04 13:30:00,43.42,43.5,43.39,43.41,499800.0,43.42,43.5,43.39,43.41,499800.0
2007-12-04 14:00:00,43.42,43.43,43.22,43.35,519600.0,43.42,43.43,43.22,43.35,519600.0
2007-12-04 14:30:00,43.35,43.65,43.35,43.64,463600.0,43.35,43.65,43.35,43.64,463600.0
2007-12-04 15:00:00,43.63,43.65,43.44,43.44,633500.0,43.63,43.65,43.44,43.44,633500.0
2007-12-04 15:30:00,43.44,43.45,43.19,43.34,918900.0,43.44,43.45,43.19,43.34,918900.0
2007-12-05 09:30:00,43.95,44.0,43.61,43.76,563000.0,43.95,44.0,43.61,43.76,563000.0
2007-12-05 10:00:00,43.76,43.96,43.65,43.93,331300.0,43.76,43.96,43.65,43.93,331300.0
2007-12-05 10:30:00,43.94,44.2,43.81,44.18,287700.0,43.94,44.2,43.81,44.18,287700.0
2007-12-05 11:00:00,44.17,44.24,44.0,44.23,332200.0,44.17,44.24,44.0,44.23,332200.0
2007-12-05 11:30:00,44.23,44.29,44.17,44.18,203300.0,44.23,44.29,44.17,44.18,203300.0
2007-12-05 12:00:00,44.19,44.23,43.97,44.08,294300.0,44.19,44.23,43.97,44.08,294300.0
2007-12-05 12:30:00,44.08,44.19,43.97,44.07,195800.0,44.08,44.19,43.97,44.07,195800.0
2007-12-05 13:00:00,44.07,44.11,43.97,44.03,287000.0,44.07,44.11,43.97,44.03,287000.0
2007-12-05 13:30:00,44.03,44.04,43.95,44.03,350400.0,44.03,44.04,43.95,44.03,350400.0
2007-12-05 14:00:00,44.04,44.1,43.84,43.87,518100.0,44.04,44.1,43.84,43.87,518100.0
2007-12-05 14:30:00,43.87,43.98,43.67,43.77,577500.0,43.87,43.98,43.67,43.77,577500.0
2007-12-05 15:00:00,43.78,44.0,43.76,43.96,334200.0,43.78,44.0,43.76,43.96,334200.0
2007-12-05 15:30:00,43.95,43.98,43.76,43.86,893700.0,43.95,43.98,43.76,43.86,893700.0
2007-12-06 09:30:00,44.2,44.29,43.71,44.19,494900.0,44.2,44.29,43.71,44.19,494900.0
2007-12-06 10:00:00,44.2,44.29,44.15,44.18,253200.0,44.2,44.29,44.15,44.18,253200.0
2007-12-06 10:30:00,44.17,44.25,44.11,44.24,255500.0,44.17,44.25,44.11,44.24,255500.0
2007-12-06 11:00:00,44.24,44.25,44.05,44.2,240400.0,44.24,44.25,44.05,44.2,240400.0
2007-12-06 11:30:00,44.21,44.21,43.97,44.05,616600.0,44.21,44.21,43.97,44.05,616600.0
2007-12-06 12:00:00,44.04,44.15,44.04,44.11,229800.0,44.04,44.15,44.04,44.11,229800.0
2007-12-06 12:30:00,44.12,44.13,44.06,44.08,168600.0,44.12,44.13,44.06,44.08,168600.0
2007-12-06 13:00:00,44.08,44.14,44.06,44.13,340000.0,44.08,44.14,44.06,44.13,340000.0
2007-12-06 13:30:00,44.13,44.2,44.07,44.09,211000.0,44.13,44.2,44.07,44.09,211000.0
2007-12-06 14:00:00,44.09,44.21,44.07,44.2,345400.0,44.09,44.21,44.07,44.2,345400.0
2007-12-06 14:30:00,44.2,44.4,44.2,44.35,225600.0,44.2,44.4,44.2,44.35,225600.0
2007-12-06 15:00:00,44.35,44.4,44.24,44.38,330300.0,44.35,44.4,44.24,44.38,330300.0
2007-12-06 15:30:00,44.38,44.64,44.32,44.52,849700.0,44.38,44.64,44.32,44.52,849700.0
2007-12-07 09:30:00,44.3,44.54,43.94,44.04,413900.0,44.3,44.54,43.94,44.04,413900.0
2007-12-07 10:00:00,44.04,44.2,43.87,44.12,190600.0,44.04,44.2,43.87,44.12,190600.0
2007-12-07 10:30:00,44.14,44.18,43.98,44.06,192700.0,44.14,44.18,43.98,44.06,192700.0
2007-12-07 11:00:00,44.06,44.13,44.0,44.13,155400.0,44.06,44.13,44.0,44.13,155400.0
2007-12-07 11:30:00,44.13,44.5,44.13,44.37,210200.0,44.13,44.5,44.13,44.37,210200.0
2007-12-07 12:00:00,44.37,44.44,44.18,44.41,144500.0,44.37,44.44,44.18,44.41,144500.0
2007-12-07 12:30:00,44.4,44.41,44.33,44.34,83200.0,44.4,44.41,44.33,44.34,83200.0
2007-12-07 13:00:00,44.34,44.35,44.21,44.3,122500.0,44.34,44.35,44.21,44.3,122500.0
2007-12-07 13:30:00,44.3,44.4,44.28,44.39,107600.0,44.3,44.4,44.28,44.39,107600.0
2007-12-07 14:00:00,44.4,44.4,44.24,44.31,192200.0,44.4,44.4,44.24,44.31,192200.0
2007-12-07 14:30:00,44.31,44.4,44.19,44.21,272800.0,44.31,44.4,44.19,44.21,272800.0
2007-12-07 15:00:00,44.2,44.33,44.14,44.25,354700.0,44.2,44.33,44.14,44.25,354700.0
2007-12-07 15:30:00,44.26,44.38,44.2,44.36,489300.0,44.26,44.38,44.2,44.36,489300.0
2007-12-10 09:30:00,44.48,44.6,44.24,44.44,316800.0,44.48,44.6,44.24,44.44,316800.0
2007-12-10 10:00:00,44.45,44.79,44.37,44.38,311000.0,44.45,44.79,44.37,44.38,311000.0
2007-12-10 10:30:00,44.38,44.47,44.26,44.42,352100.0,44.38,44.47,44.26,44.42,352100.0
2007-12-10 11:00:00,44.42,44.6,44.37,44.6,169600.0,44.42,44.6,44.37,44.6,169600.0
2007-12-10 11:30:00,44.59,44.67,44.51,44.53,213700.0,44.59,44.67,44.51,44.53,213700.0
2007-12-10 12:00:00,44.54,44.69,44.52,44.66,180000.0,44.54,44.69,44.52,44.66,180000.0
2007-12-10 12:30:00,44.66,44.69,44.62,44.63,114900.0,44.66,44.69,44.62,44.63,114900.0
2007-12-10 13:00:00,44.63,44.75,44.6,44.61,210900.0,44.63,44.75,44.6,44.61,210900.0
2007-12-10 13:30:00,44.61,44.7,44.55,44.58,199100.0,44.61,44.7,44.55,44.58,199100.0
2007-12-10 14:00:00,44.59,44.69,44.47,44.65,232200.0,44.59,44.69,44.47,44.65,232200.0
2007-12-10 14:30:00,44.65,44.7,44.6,44.69,195300.0,44.65,44.7,44.6,44.69,195300.0
2007-12-10 15:00:00,44.68,44.73,44.56,44.58,312900.0,44.68,44.73,44.56,44.58,312900.0
2007-12-10 15:30:00,44.58,44.72,44.52,44.64,868100.0,44.58,44.72,44.52,44.64,868100.0
2007-12-11 09:30:00,44.49,44.7,44.47,44.57,352300.0,44.49,44.7,44.47,44.57,352300.0
2007-12-11 10:00:00,44.57,44.63,44.48,44.6,222100.0,44.57,44.63,44.48,44.6,222100.0
2007-12-11 10:30:00,44.6,44.61,44.49,44.55,222200.0,44.6,44.61,44.49,44.55,222200.0
2007-12-11 11:00:00,44.54,44.56,44.41,44.45,233900.0,44.54,44.56,44.41,44.45,233900.0
2007-12-11 11:30:00,44.44,44.45,44.32,44.39,269100.0,44.44,44.45,44.32,44.39,269100.0
2007-12-11 12:00:00,44.39,44.41,44.1,44.2,473900.0,44.39,44.41,44.1,44.2,473900.0
2007-12-11 12:30:00,44.19,44.25,43.97,44.09,371000.0,44.19,44.25,43.97,44.09,371000.0
2007-12-11 13:00:00,44.1,44.19,44.0,44.1,324200.0,44.1,44.19,44.0,44.1,324200.0
2007-12-11 13:30:00,44.1,44.17,44.03,44.1,307600.0,44.1,44.17,44.03,44.1,307600.0
2007-12-11 14:00:00,44.1,44.13,43.49,43.59,878200.0,44.1,44.13,43.49,43.59,878200.0
2007-12-11 14:30:00,43.58,43.59,43.16,43.45,857400.0,43.58,43.59,43.16,43.45,857400.0
2007-12-11 15:00:00,43.45,43.46,43.12,43.26,892200.0,43.45,43.46,43.12,43.26,892200.0
2007-12-11 15:30:00,43.26,43.34,43.0,43.24,1708200.0,43.26,43.34,43.0,43.24,1708200.0
2007-12-12 09:30:00,43.97,44.19,43.54,43.74,925500.0,43.97,44.19,43.54,43.74,925500.0
2007-12-12 10:00:00,43.72,43.77,43.56,43.67,414600.0,43.72,43.77,43.56,43.67,414600.0
2007-12-12 10:30:00,43.69,43.73,43.43,43.49,378700.0,43.69,43.73,43.43,43.49,378700.0
2007-12-12 11:00:00,43.48,43.72,43.48,43.64,288200.0,43.48,43.72,43.48,43.64,288200.0
2007-12-12 11:30:00,43.65,43.82,43.59,43.7,324100.0,43.65,43.82,43.59,43.7,324100.0
2007-12-12 12:00:00,43.7,43.85,43.53,43.78,288400.0,43.7,43.85,43.53,43.78,288400.0
2007-12-12 12:30:00,43.77,43.78,43.5,43.65,297500.0,43.77,43.78,43.5,43.65,297500.0
2007-12-12 13:00:00,43.64,43.78,43.59,43.66,167300.0,43.64,43.78,43.59,43.66,167300.0
2007-12-12 13:30:00,43.66,43.81,43.59,43.8,200900.0,43.66,43.81,43.59,43.8,200900.0
2007-12-12 14:00:00,43.8,43.91,43.69,43.69,286400.0,43.8,43.91,43.69,43.69,286400.0
2007-12-12 14:30:00,43.69,43.7,43.55,43.57,326200.0,43.69,43.7,43.55,43.57,326200.0
2007-12-12 15:00:00,43.57,43.57,42.94,43.29,599200.0,43.57,43.57,42.94,43.29,599200.0
2007-12-12 15:30:00,43.28,43.58,43.12,43.57,829300.0,43.28,43.58,43.12,43.57,829300.0
2007-12-13 09:30:00,43.5,44.05,43.48,43.85,469700.0,43.5,44.05,43.48,43.85,469700.0
2007-12-13 10:00:00,43.86,43.96,43.77,43.85,280500.0,43.86,43.96,43.77,43.85,280500.0
2007-12-13 10:30:00,43.83,44.09,43.52,43.54,331500.0,43.83,44.09,43.52,43.54,331500.0
2007-12-13 11:00:00,43.54,43.89,43.53,43.69,346800.0,43.54,43.89,43.53,43.69,346800.0
2007-12-13 11:30:00,43.68,43.89,43.66,43.76,213100.0,43.68,43.89,43.66,43.76,213100.0
2007-12-13 12:00:00,43.76,43.96,43.69,43.69,263400.0,43.76,43.96,43.69,43.69,263400.0
2007-12-13 12:30:00,43.68,43.79,43.61,43.76,132100.0,43.68,43.79,43.61,43.76,132100.0
2007-12-13 13:00:00,43.76,43.96,43.72,43.91,269300.0,43.76,43.96,43.72,43.91,269300.0
2007-12-13 13:30:00,43.89,43.92,43.73,43.86,212700.0,43.89,43.92,43.73,43.86,212700.0
2007-12-13 14:00:00,43.86,43.99,43.78,43.86,345400.0,43.86,43.99,43.78,43.86,345400.0
2007-12-13 14:30:00,43.86,43.92,43.74,43.81,215400.0,43.86,43.92,43.74,43.81,215400.0
2007-12-13 15:00:00,43.8,43.99,43.75,43.95,471300.0,43.8,43.99,43.75,43.95,471300.0
2007-12-13 15:30:00,43.95,43.99,43.84,43.92,774300.0,43.95,43.99,43.84,43.92,774300.0
2007-12-14 09:30:00,43.6,43.75,42.99,43.04,1094600.0,43.6,43.75,42.99,43.04,1094600.0
2007-12-14 10:00:00,43.04,43.14,42.79,42.79,493400.0,43.04,43.14,42.79,42.79,493400.0
2007-12-14 10:30:00,42.79,42.83,42.52,42.55,782900.0,42.79,42.83,42.52,42.55,782900.0
2007-12-14 11:00:00,42.55,42.56,42.15,42.42,1047900.0,42.55,42.56,42.15,42.42,1047900.0
2007-12-14 11:30:00,42.42,42.57,42.24,42.38,396000.0,42.42,42.57,42.24,42.38,396000.0
2007-12-14 12:00:00,42.39,42.41,42.05,42.11,463900.0,42.39,42.41,42.05,42.11,463900.0
2007-12-14 12:30:00,42.11,42.19,42.0,42.1,369700.0,42.11,42.19,42.0,42.1,369700.0
2007-12-14 13:00:00,42.1,42.15,42.0,42.12,324500.0,42.1,42.15,42.0,42.12,324500.0
2007-12-14 13:30:00,42.12,42.33,42.12,42.31,451200.0,42.12,42.33,42.12,42.31,451200.0
2007-12-14 14:00:00,42.31,42.31,42.18,42.25,361500.0,42.31,42.31,42.18,42.25,361500.0
2007-12-14 14:30:00,42.24,42.26,42.15,42.18,361400.0,42.24,42.26,42.15,42.18,361400.0
2007-12-14 15:00:00,42.17,42.25,42.06,42.19,719300.0,42.17,42.25,42.06,42.19,719300.0
2007-12-14 15:30:00,42.19,42.36,41.97,42.15,1969300.0,42.19,42.36,41.97,42.15,1969300.0
2007-12-17 09:30:00,41.79,41.94,41.22,41.34,1089300.0,41.79,41.94,41.22,41.34,1089300.0
2007-12-17 10:00:00,41.35,41.36,41.13,41.2,737000.0,41.35,41.36,41.13,41.2,737000.0
2007-12-17 10:30:00,41.2,41.79,41.11,41.12,510900.0,41.2,41.79,41.11,41.12,510900.0
2007-12-17 11:00:00,41.11,41.16,40.9,41.04,793000.0,41.11,41.16,40.9,41.04,793000.0
2007-12-17 11:30:00,41.05,41.11,40.7,40.72,718300.0,41.05,41.11,40.7,40.72,718300.0
2007-12-17 12:00:00,40.72,40.92,40.59,40.91,495300.0,40.72,40.92,40.59,40.91,495300.0
2007-12-17 12:30:00,40.91,41.13,40.89,41.05,493000.0,40.91,41.13,40.89,41.05,493000.0
2007-12-17 13:00:00,41.05,41.2,40.96,41.2,537400.0,41.05,41.2,40.96,41.2,537400.0
2007-12-17 13:30:00,41.19,41.24,40.93,41.12,493500.0,41.19,41.24,40.93,41.12,493500.0
2007-12-17 14:00:00,41.12,41.19,41.03,41.17,343800.0,41.12,41.19,41.03,41.17,343800.0
2007-12-17 14:30:00,41.18,41.24,40.84,40.9,583100.0,41.18,41.24,40.84,40.9,583100.0
2007-12-17 15:00:00,40.9,41.08,40.6,40.9,1111100.0,40.9,41.08,40.6,40.9,1111100.0
2007-12-17 15:30:00,40.9,41.18,40.84,40.94,1940300.0,40.9,41.18,40.84,40.94,1940300.0
2007-12-18 09:30:00,42.17,43.97,41.7,42.88,3918700.0,42.17,43.97,41.7,42.88,3918700.0
2007-12-18 10:00:00,42.88,43.2,42.39,42.59,2017100.0,42.88,43.2,42.39,42.59,2017100.0
2007-12-18 10:30:00,42.59,42.82,42.36,42.37,1371600.0,42.59,42.82,42.36,42.37,1371600.0
2007-12-18 11:00:00,42.38,42.4,41.79,42.24,2048300.0,42.38,42.4,41.79,42.24,2048300.0
2007-12-18 11:30:00,42.23,42.56,42.08,42.17,780000.0,42.23,42.56,42.08,42.17,780000.0
2007-12-18 12:00:00,42.17,42.17,41.58,42.0,932600.0,42.17,42.17,41.58,42.0,932600.0
2007-12-18 12:30:00,42.0,42.04,41.83,41.98,308800.0,42.0,42.04,41.83,41.98,308800.0
2007-12-18 13:00:00,41.97,42.35,41.89,42.13,843600.0,41.97,42.35,41.89,42.13,843600.0
2007-12-18 13:30:00,42.13,42.3,42.02,42.27,465900.0,42.13,42.3,42.02,42.27,465900.0
2007-12-18 14:00:00,42.26,42.47,42.15,42.37,587400.0,42.26,42.47,42.15,42.37,587400.0
2007-12-18 14:30:00,42.37,42.51,42.1,42.29,507400.0,42.37,42.51,42.1,42.29,507400.0
2007-12-18 15:00:00,42.29,42.31,41.91,41.96,1067600.0,42.29,42.31,41.91,41.96,1067600.0
2007-12-18 15:30:00,41.96,42.3,41.92,41.93,1380100.0,41.96,42.3,41.92,41.93,1380100.0
2007-12-19 09:30:00,42.09,42.24,41.87,42.0,442900.0,42.09,42.24,41.87,42.0,442900.0
2007-12-19 10:00:00,42.0,42.0,41.51,41.59,632800.0,42.0,42.0,41.51,41.59,632800.0
2007-12-19 10:30:00,41.59,41.86,41.55,41.79,420200.0,41.59,41.86,41.55,41.79,420200.0
2007-12-19 11:00:00,41.78,41.79,41.42,41.52,537000.0,41.78,41.79,41.42,41.52,537000.0
2007-12-19 11:30:00,41.52,41.73,41.36,41.5,522900.0,41.52,41.73,41.36,41.5,522900.0
2007-12-19 12:00:00,41.5,41.76,41.4,41.7,339500.0,41.5,41.76,41.4,41.7,339500.0
2007-12-19 12:30:00,41.7,41.78,41.6,41.72,377900.0,41.7,41.78,41.6,41.72,377900.0
2007-12-19 13:00:00,41.73,41.73,41.62,41.67,205200.0,41.73,41.73,41.62,41.67,205200.0
2007-12-19 13:30:00,41.67,41.8,41.56,41.65,348300.0,41.67,41.8,41.56,41.65,348300.0
2007-12-19 14:00:00,41.65,41.89,41.64,41.88,460700.0,41.65,41.89,41.64,41.88,460700.0
2007-12-19 14:30:00,41.89,42.14,41.89,42.12,461900.0,41.89,42.14,41.89,42.12,461900.0
2007-12-19 15:00:00,42.12,42.13,41.81,41.87,592900.0,42.12,42.13,41.81,41.87,592900.0
2007-12-19 15:30:00,41.86,41.93,41.75,41.86,1109500.0,41.86,41.93,41.75,41.86,1109500.0
2007-12-20 09:30:00,42.1,42.17,41.55,41.82,531300.0,42.1,42.17,41.55,41.82,531300.0
2007-12-20 10:00:00,41.81,42.04,41.65,42.0,348900.0,41.81,42.04,41.65,42.0,348900.0
2007-12-20 10:30:00,42.0,42.19,41.98,42.02,321900.0,42.0,42.19,41.98,42.02,321900.0
2007-12-20 11:00:00,42.03,42.11,41.89,41.99,338000.0,42.03,42.11,41.89,41.99,338000.0
2007-12-20 11:30:00,41.99,42.07,41.95,41.99,243200.0,41.99,42.07,41.95,41.99,243200.0
2007-12-20 12:00:00,41.99,42.1,41.85,42.08,227100.0,41.99,42.1,41.85,42.08,227100.0
2007-12-20 12:30:00,42.09,42.09,41.88,41.95,194000.0,42.09,42.09,41.88,41.95,194000.0
2007-12-20 13:00:00,41.95,42.2,41.94,42.11,274600.0,41.95,42.2,41.94,42.11,274600.0
2007-12-20 13:30:00,42.11,42.16,42.0,42.03,295200.0,42.11,42.16,42.0,42.03,295200.0
2007-12-20 14:00:00,42.02,42.19,41.99,42.19,385400.0,42.02,42.19,41.99,42.19,385400.0
2007-12-20 14:30:00,42.19,42.36,42.17,42.3,454200.0,42.19,42.36,42.17,42.3,454200.0
2007-12-20 15:00:00,42.29,42.29,42.08,42.13,564800.0,42.29,42.29,42.08,42.13,564800.0
2007-12-20 15:30:00,42.13,42.17,41.98,42.17,1399100.0,42.13,42.17,41.98,42.17,1399100.0
2007-12-21 09:30:00,42.59,42.65,41.77,42.03,3089300.0,42.59,42.65,41.77,42.03,3089300.0
2007-12-21 10:00:00,42.04,42.09,41.86,41.91,501300.0,42.04,42.09,41.86,41.91,501300.0
2007-12-21 10:30:00,41.91,42.02,41.9,41.97,533900.0,41.91,42.02,41.9,41.97,533900.0
2007-12-21 11:00:00,41.97,42.06,41.95,42.0,314800.0,41.97,42.06,41.95,42.0,314800.0
2007-12-21 11:30:00,42.0,42.0,41.66,41.73,478900.0,42.0,42.0,41.66,41.73,478900.0
2007-12-21 12:00:00,41.72,41.86,41.67,41.78,386500.0,41.72,41.86,41.67,41.78,386500.0
2007-12-21 12:30:00,41.78,41.79,41.74,41.78,208900.0,41.78,41.79,41.74,41.78,208900.0
2007-12-21 13:00:00,41.78,41.83,41.73,41.83,181800.0,41.78,41.83,41.73,41.83,181800.0
2007-12-21 13:30:00,41.82,41.86,41.78,41.83,268000.0,41.82,41.86,41.78,41.83,268000.0
2007-12-21 14:00:00,41.83,41.96,41.83,41.92,264900.0,41.83,41.96,41.83,41.92,264900.0
2007-12-21 14:30:00,41.92,42.0,41.9,41.99,303700.0,41.92,42.0,41.9,41.99,303700.0
2007-12-21 15:00:00,41.99,42.11,41.92,42.06,421800.0,41.99,42.11,41.92,42.06,421800.0
2007-12-21 15:30:00,42.05,42.21,41.88,42.13,1396400.0,42.05,42.21,41.88,42.13,1396400.0
2007-12-24 09:30:00,42.7,42.81,42.2,42.69,669300.0,42.7,42.81,42.2,42.69,669300.0
2007-12-24 10:00:00,42.69,42.83,42.67,42.82,290100.0,42.69,42.83,42.67,42.82,290100.0
2007-12-24 10:30:00,42.82,43.12,42.7,43.08,294000.0,42.82,43.12,42.7,43.08,294000.0
2007-12-24 11:00:00,43.08,43.08,42.84,42.92,211100.0,43.08,43.08,42.84,42.92,211100.0
2007-12-24 11:30:00,42.92,43.02,42.88,42.89,276200.0,42.92,43.02,42.88,42.89,276200.0
2007-12-24 12:00:00,42.89,42.9,42.69,42.7,263200.0,42.89,42.9,42.69,42.7,263200.0
2007-12-24 12:30:00,42.71,42.91,42.62,42.9,703000.0,42.71,42.91,42.62,42.9,703000.0
2007-12-24 13:00:00,42.84,42.84,42.73,42.84,193300.0,42.84,42.84,42.73,42.84,193300.0
2007-12-24 13:30:00,43.04,43.12,43.0,43.12,2000.0,43.04,43.12,43.0,43.12,2000.0
2007-12-24 14:00:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 14:30:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:00:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-24 15:30:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2007-12-26 09:30:00,43.0,43.18,42.71,42.89,302100.0,43.0,43.18,42.71,42.89,302100.0
2007-12-26 10:00:00,42.89,43.18,42.85,43.13,215300.0,42.89,43.18,42.85,43.13,215300.0
2007-12-26 10:30:00,43.13,43.24,43.05,43.12,335400.0,43.13,43.24,43.05,43.12,335400.0
2007-12-26 11:00:00,43.13,43.2,42.96,43.0,323000.0,43.13,43.2,42.96,43.0,323000.0
2007-12-26 11:30:00,42.99,43.04,42.91,42.92,283900.0,42.99,43.04,42.91,42.92,283900.0
2007-12-26 12:00:00,42.92,43.05,42.91,43.04,207700.0,42.92,43.05,42.91,43.04,207700.0
2007-12-26 12:30:00,43.03,43.06,42.99,43.05,297800.0,43.03,43.06,42.99,43.05,297800.0
2007-12-26 13:00:00,43.05,43.07,42.96,42.97,302100.0,43.05,43.07,42.96,42.97,302100.0
2007-12-26 13:30:00,42.98,43.03,42.96,43.01,245000.0,42.98,43.03,42.96,43.01,245000.0
2007-12-26 14:00:00,43.01,43.12,42.96,43.09,424400.0,43.01,43.12,42.96,43.09,424400.0
2007-12-26 14:30:00,43.09,43.11,43.05,43.1,215800.0,43.09,43.11,43.05,43.1,215800.0
2007-12-26 15:00:00,43.1,43.12,42.99,43.01,392500.0,43.1,43.12,42.99,43.01,392500.0
2007-12-26 15:30:00,43.01,43.12,42.98,43.12,639900.0,43.01,43.12,42.98,43.12,639900.0
2007-12-27 09:30:00,43.11,43.19,42.66,42.7,327100.0,43.11,43.19,42.66,42.7,327100.0
2007-12-27 10:00:00,42.69,42.83,42.6,42.61,268500.0,42.69,42.83,42.6,42.61,268500.0
2007-12-27 10:30:00,42.6,42.69,42.5,42.63,305700.0,42.6,42.69,42.5,42.63,305700.0
2007-12-27 11:00:00,42.62,42.68,42.57,42.65,254300.0,42.62,42.68,42.57,42.65,254300.0
2007-12-27 11:30:00,42.65,42.7,42.64,42.66,146600.0,42.65,42.7,42.64,42.66,146600.0
2007-12-27 12:00:00,42.67,42.67,42.52,42.54,206100.0,42.67,42.67,42.52,42.54,206100.0
2007-12-27 12:30:00,42.55,42.59,42.43,42.57,170400.0,42.55,42.59,42.43,42.57,170400.0
2007-12-27 13:00:00,42.58,42.66,42.45,42.66,150700.0,42.58,42.66,42.45,42.66,150700.0
2007-12-27 13:30:00,42.66,42.72,42.6,42.62,163600.0,42.66,42.72,42.6,42.62,163600.0
2007-12-27 14:00:00,42.61,42.68,42.49,42.5,212300.0,42.61,42.68,42.49,42.5,212300.0
2007-12-27 14:30:00,42.5,42.5,42.35,42.39,316800.0,42.5,42.5,42.35,42.39,316800.0
2007-12-27 15:00:00,42.38,42.55,42.38,42.48,429800.0,42.38,42.55,42.38,42.48,429800.0
2007-12-27 15:30:00,42.47,42.48,42.25,42.41,913000.0,42.47,42.48,42.25,42.41,913000.0
2007-12-28 09:30:00,42.8,42.97,42.53,42.92,314500.0,42.8,42.97,42.53,42.92,314500.0
2007-12-28 10:00:00,42.91,42.92,42.61,42.87,253700.0,42.91,42.92,42.61,42.87,253700.0
2007-12-28 10:30:00,42.91,43.04,42.84,43.0,277900.0,42.91,43.04,42.84,43.0,277900.0
2007-12-28 11:00:00,43.0,43.01,42.92,42.98,224400.0,43.0,43.01,42.92,42.98,224400.0
2007-12-28 11:30:00,42.99,43.01,42.87,42.94,231200.0,42.99,43.01,42.87,42.94,231200.0
2007-12-28 12:00:00,42.95,43.0,42.9,42.98,258700.0,42.95,43.0,42.9,42.98,258700.0
2007-12-28 12:30:00,42.99,43.05,42.7,42.71,312300.0,42.99,43.05,42.7,42.71,312300.0
2007-12-28 13:00:00,42.72,42.83,42.68,42.8,146800.0,42.72,42.83,42.68,42.8,146800.0
2007-12-28 13:30:00,42.81,42.96,42.74,42.94,223700.0,42.81,42.96,42.74,42.94,223700.0
2007-12-28 14:00:00,42.94,43.0,42.89,42.97,170500.0,42.94,43.0,42.89,42.97,170500.0
2007-12-28 14:30:00,42.98,43.01,42.8,42.89,228900.0,42.98,43.01,42.8,42.89,228900.0
2007-12-28 15:00:00,42.89,42.96,42.79,42.88,219400.0,42.89,42.96,42.79,42.88,219400.0
2007-12-28 15:30:00,42.89,42.95,42.85,42.89,457900.0,42.89,42.95,42.85,42.89,457900.0
2007-12-31 09:30:00,42.58,43.04,42.5,42.96,313200.0,42.58,43.04,42.5,42.96,313200.0
2007-12-31 10:00:00,42.96,43.05,42.9,42.93,191900.0,42.96,43.05,42.9,42.93,191900.0
2007-12-31 10:30:00,42.93,43.02,42.9,43.01,165200.0,42.93,43.02,42.9,43.01,165200.0
2007-12-31 11:00:00,43.01,43.01,42.84,42.96,191700.0,43.01,43.01,42.84,42.96,191700.0
2007-12-31 11:30:00,42.96,43.03,42.95,42.95,158700.0,42.96,43.03,42.95,42.95,158700.0
2007-12-31 12:00:00,42.95,42.97,42.82,42.83,177700.0,42.95,42.97,42.82,42.83,177700.0
2007-12-31 12:30:00,42.83,42.93,42.82,42.83,162000.0,42.83,42.93,42.82,42.83,162000.0
2007-12-31 13:00:00,42.83,42.97,42.81,42.9,185100.0,42.83,42.97,42.81,42.9,185100.0
2007-12-31 13:30:00,42.91,42.93,42.86,42.88,126500.0,42.91,42.93,42.86,42.88,126500.0
2007-12-31 14:00:00,42.88,42.94,42.86,42.88,146100.0,42.88,42.94,42.86,42.88,146100.0
2007-12-31 14:30:00,42.88,42.96,42.88,42.95,139200.0,42.88,42.96,42.88,42.95,139200.0
2007-12-31 15:00:00,42.96,43.14,42.91,43.1,247300.0,42.96,43.14,42.91,43.1,247300.0
2007-12-31 15:30:00,43.09,43.14,42.71,42.78,700600.0,43.09,43.14,42.71,42.78,700600.0
2008-01-02 09:30:00,42.9,43.25,42.36,42.5,594300.0,42.9,43.25,42.36,42.5,594300.0
2008-01-02 10:00:00,42.5,42.5,42.2,42.32,482000.0,42.5,42.5,42.2,42.32,482000.0
2008-01-02 10:30:00,42.31,42.32,41.87,41.93,508300.0,42.31,42.32,41.87,41.93,508300.0
2008-01-02 11:00:00,41.94,42.21,41.87,41.9,322800.0,41.94,42.21,41.87,41.9,322800.0
2008-01-02 11:30:00,41.9,41.91,41.5,41.82,417000.0,41.9,41.91,41.5,41.82,417000.0
2008-01-02 12:00:00,41.82,41.86,41.5,41.52,233000.0,41.82,41.86,41.5,41.52,233000.0
2008-01-02 12:30:00,41.52,41.73,41.45,41.7,230600.0,41.52,41.73,41.45,41.7,230600.0
2008-01-02 13:00:00,41.71,41.74,41.5,41.64,236600.0,41.71,41.74,41.5,41.64,236600.0
2008-01-02 13:30:00,41.63,41.78,41.59,41.72,247800.0,41.63,41.78,41.59,41.72,247800.0
2008-01-02 14:00:00,41.73,42.0,41.71,41.76,420400.0,41.73,42.0,41.71,41.76,420400.0
2008-01-02 14:30:00,41.76,41.87,41.6,41.63,337800.0,41.76,41.87,41.6,41.63,337800.0
2008-01-02 15:00:00,41.63,41.7,41.52,41.56,442200.0,41.63,41.7,41.52,41.56,442200.0
2008-01-02 15:30:00,41.55,41.74,41.52,41.71,952900.0,41.55,41.74,41.52,41.71,952900.0
2008-01-03 09:30:00,41.55,41.82,41.5,41.69,480100.0,41.55,41.82,41.5,41.69,480100.0
2008-01-03 10:00:00,41.7,41.97,41.69,41.93,458900.0,41.7,41.97,41.69,41.93,458900.0
2008-01-03 10:30:00,41.93,41.94,41.75,41.89,369500.0,41.93,41.94,41.75,41.89,369500.0
2008-01-03 11:00:00,41.89,42.13,41.88,42.04,416900.0,41.89,42.13,41.88,42.04,416900.0
2008-01-03 11:30:00,42.04,42.21,41.98,42.05,267800.0,42.04,42.21,41.98,42.05,267800.0
2008-01-03 12:00:00,42.05,42.13,42.01,42.09,196000.0,42.05,42.13,42.01,42.09,196000.0
2008-01-03 12:30:00,42.1,42.1,41.9,42.04,298700.0,42.1,42.1,41.9,42.04,298700.0
2008-01-03 13:00:00,42.03,42.04,41.92,41.96,175300.0,42.03,42.04,41.92,41.96,175300.0
2008-01-03 13:30:00,41.96,41.99,41.84,41.85,221100.0,41.96,41.99,41.84,41.85,221100.0
2008-01-03 14:00:00,41.84,41.85,41.63,41.8,466500.0,41.84,41.85,41.63,41.8,466500.0
2008-01-03 14:30:00,41.81,41.81,41.69,41.75,275700.0,41.81,41.81,41.69,41.75,275700.0
2008-01-03 15:00:00,41.76,41.79,41.59,41.61,319400.0,41.76,41.79,41.59,41.61,319400.0
2008-01-03 15:30:00,41.62,41.78,41.61,41.78,709000.0,41.62,41.78,41.61,41.78,709000.0
2008-01-04 09:30:00,41.5,41.5,40.6,40.65,688400.0,41.5,41.5,40.6,40.65,688400.0
2008-01-04 10:00:00,40.66,40.85,40.2,40.24,1135000.0,40.66,40.85,40.2,40.24,1135000.0
2008-01-04 10:30:00,40.27,40.34,40.13,40.26,829600.0,40.27,40.34,40.13,40.26,829600.0
2008-01-04 11:00:00,40.26,40.37,40.01,40.35,630600.0,40.26,40.37,40.01,40.35,630600.0
2008-01-04 11:30:00,40.35,40.41,40.18,40.32,377100.0,40.35,40.41,40.18,40.32,377100.0
2008-01-04 12:00:00,40.31,40.5,40.31,40.34,321700.0,40.31,40.5,40.31,40.34,321700.0
2008-01-04 12:30:00,40.34,40.47,40.16,40.45,264700.0,40.34,40.47,40.16,40.45,264700.0
2008-01-04 13:00:00,40.45,40.55,40.4,40.48,420300.0,40.45,40.55,40.4,40.48,420300.0
2008-01-04 13:30:00,40.47,40.63,40.19,40.59,357200.0,40.47,40.63,40.19,40.59,357200.0
2008-01-04 14:00:00,40.59,40.63,40.39,40.39,591600.0,40.59,40.63,40.39,40.39,591600.0
2008-01-04 14:30:00,40.39,40.41,40.17,40.38,547800.0,40.39,40.41,40.17,40.38,547800.0
2008-01-04 15:00:00,40.38,40.59,40.32,40.51,540000.0,40.38,40.59,40.32,40.51,540000.0
2008-01-04 15:30:00,40.51,40.65,40.32,40.33,1398400.0,40.51,40.65,40.32,40.33,1398400.0
2008-01-07 09:30:00,40.48,40.75,40.06,40.14,729900.0,40.48,40.75,40.06,40.14,729900.0
2008-01-07 10:00:00,40.14,40.16,39.68,39.72,788800.0,40.14,40.16,39.68,39.72,788800.0
2008-01-07 10:30:00,39.71,40.11,39.68,39.99,816100.0,39.71,40.11,39.68,39.99,816100.0
2008-01-07 11:00:00,39.98,40.15,39.95,40.11,518700.0,39.98,40.15,39.95,40.11,518700.0
2008-01-07 11:30:00,40.11,40.4,40.09,40.18,379600.0,40.11,40.4,40.09,40.18,379600.0
2008-01-07 12:00:00,40.17,40.24,40.05,40.23,270000.0,40.17,40.24,40.05,40.23,270000.0
2008-01-07 12:30:00,40.23,40.26,40.11,40.14,249100.0,40.23,40.26,40.11,40.14,249100.0
2008-01-07 13:00:00,40.14,40.25,40.06,40.11,283000.0,40.14,40.25,40.06,40.11,283000.0
2008-01-07 13:30:00,40.11,40.13,39.85,40.03,373000.0,40.11,40.13,39.85,40.03,373000.0
2008-01-07 14:00:00,40.04,40.05,39.73,39.89,435700.0,40.04,40.05,39.73,39.89,435700.0
2008-01-07 14:30:00,39.88,40.06,39.78,39.96,345500.0,39.88,40.06,39.78,39.96,345500.0
2008-01-07 15:00:00,39.96,40.05,39.87,39.97,573800.0,39.96,40.05,39.87,39.97,573800.0
2008-01-07 15:30:00,39.98,40.34,39.78,40.25,1365400.0,39.98,40.34,39.78,40.25,1365400.0
2008-01-08 09:30:00,39.96,40.04,39.77,39.99,644800.0,39.96,40.04,39.77,39.99,644800.0
2008-01-08 10:00:00,39.98,40.19,39.94,40.11,462600.0,39.98,40.19,39.94,40.11,462600.0
2008-01-08 10:30:00,40.08,40.14,39.82,39.98,439200.0,40.08,40.14,39.82,39.98,439200.0
2008-01-08 11:00:00,39.97,40.1,39.68,39.7,437900.0,39.97,40.1,39.68,39.7,437900.0
2008-01-08 11:30:00,39.68,39.76,39.42,39.54,426000.0,39.68,39.76,39.42,39.54,426000.0
2008-01-08 12:00:00,39.54,39.57,39.4,39.45,572000.0,39.54,39.57,39.4,39.45,572000.0
2008-01-08 12:30:00,39.45,39.59,39.41,39.57,520200.0,39.45,39.59,39.41,39.57,520200.0
2008-01-08 13:00:00,39.58,39.8,39.52,39.8,511600.0,39.58,39.8,39.52,39.8,511600.0
2008-01-08 13:30:00,39.8,39.94,39.71,39.94,231800.0,39.8,39.94,39.71,39.94,231800.0
2008-01-08 14:00:00,39.93,40.0,39.87,39.99,319500.0,39.93,40.0,39.87,39.99,319500.0
2008-01-08 14:30:00,39.99,40.0,39.69,39.71,474500.0,39.99,40.0,39.69,39.71,474500.0
2008-01-08 15:00:00,39.7,39.79,39.34,39.51,1027600.0,39.7,39.79,39.34,39.51,1027600.0
2008-01-08 15:30:00,39.52,39.69,39.19,39.24,2198000.0,39.52,39.69,39.19,39.24,2198000.0
2008-01-09 09:30:00,39.89,39.89,38.92,39.29,863600.0,39.89,39.89,38.92,39.29,863600.0
2008-01-09 10:00:00,39.3,39.56,39.2,39.48,666900.0,39.3,39.56,39.2,39.48,666900.0
2008-01-09 10:30:00,39.49,39.61,39.35,39.57,545200.0,39.49,39.61,39.35,39.57,545200.0
2008-01-09 11:00:00,39.56,39.62,39.38,39.47,517300.0,39.56,39.62,39.38,39.47,517300.0
2008-01-09 11:30:00,39.46,39.48,39.29,39.45,476100.0,39.46,39.48,39.29,39.45,476100.0
2008-01-09 12:00:00,39.45,39.6,39.24,39.43,504700.0,39.45,39.6,39.24,39.43,504700.0
2008-01-09 12:30:00,39.43,39.45,39.17,39.34,324000.0,39.43,39.45,39.17,39.34,324000.0
2008-01-09 13:00:00,39.34,39.44,39.16,39.23,328300.0,39.34,39.44,39.16,39.23,328300.0
2008-01-09 13:30:00,39.23,39.28,39.0,39.12,447700.0,39.23,39.28,39.0,39.12,447700.0
2008-01-09 14:00:00,39.11,39.18,38.96,39.11,625000.0,39.11,39.18,38.96,39.11,625000.0
2008-01-09 14:30:00,39.11,39.46,39.05,39.42,817000.0,39.11,39.46,39.05,39.42,817000.0
2008-01-09 15:00:00,39.41,39.59,39.33,39.33,809400.0,39.41,39.59,39.33,39.33,809400.0
2008-01-09 15:30:00,39.34,39.54,39.26,39.46,1477100.0,39.34,39.54,39.26,39.46,1477100.0
2008-01-10 09:30:00,39.17,39.35,38.72,38.92,676300.0,39.17,39.35,38.72,38.92,676300.0
2008-01-10 10:00:00,38.92,38.96,38.78,38.82,531800.0,38.92,38.96,38.78,38.82,531800.0
2008-01-10 10:30:00,38.83,39.03,38.78,38.82,344700.0,38.83,39.03,38.78,38.82,344700.0
2008-01-10 11:00:00,38.83,38.91,38.69,38.91,324900.0,38.83,38.91,38.69,38.91,324900.0
2008-01-10 11:30:00,38.91,38.95,38.77,38.91,342300.0,38.91,38.95,38.77,38.91,342300.0
2008-01-10 12:00:00,38.92,39.39,38.87,39.15,744600.0,38.92,39.39,38.87,39.15,744600.0
2008-01-10 12:30:00,39.15,39.25,38.89,39.0,677100.0,39.15,39.25,38.89,39.0,677100.0
2008-01-10 13:00:00,39.0,39.14,38.91,39.02,589400.0,39.0,39.14,38.91,39.02,589400.0
2008-01-10 13:30:00,39.04,39.08,38.76,38.96,554400.0,39.04,39.08,38.76,38.96,554400.0
2008-01-10 14:00:00,38.96,39.12,38.84,39.03,653100.0,38.96,39.12,38.84,39.03,653100.0
2008-01-10 14:30:00,39.05,39.27,39.0,39.1,402600.0,39.05,39.27,39.0,39.1,402600.0
2008-01-10 15:00:00,39.1,39.5,39.1,39.25,526000.0,39.1,39.5,39.1,39.25,526000.0
2008-01-10 15:30:00,39.24,39.41,39.11,39.22,934500.0,39.24,39.41,39.11,39.22,934500.0
2008-01-11 09:30:00,38.77,39.19,38.72,38.79,589600.0,38.77,39.19,38.72,38.79,589600.0
2008-01-11 10:00:00,38.78,38.87,38.67,38.73,640600.0,38.78,38.87,38.67,38.73,640600.0
2008-01-11 10:30:00,38.73,38.89,38.66,38.68,500800.0,38.73,38.89,38.66,38.68,500800.0
2008-01-11 11:00:00,38.68,38.71,38.51,38.67,426300.0,38.68,38.71,38.51,38.67,426300.0
2008-01-11 11:30:00,38.67,38.83,38.59,38.67,397400.0,38.67,38.83,38.59,38.67,397400.0
2008-01-11 12:00:00,38.67,38.7,38.33,38.38,568500.0,38.67,38.7,38.33,38.38,568500.0
2008-01-11 12:30:00,38.37,38.53,38.25,38.53,665700.0,38.37,38.53,38.25,38.53,665700.0
2008-01-11 13:00:00,38.52,38.54,38.28,38.38,479500.0,38.52,38.54,38.28,38.38,479500.0
2008-01-11 13:30:00,38.37,38.38,38.01,38.19,947300.0,38.37,38.38,38.01,38.19,947300.0
2008-01-11 14:00:00,38.19,38.42,38.18,38.27,965000.0,38.19,38.42,38.18,38.27,965000.0
2008-01-11 14:30:00,38.28,38.28,37.94,38.02,940500.0,38.28,38.28,37.94,38.02,940500.0
2008-01-11 15:00:00,38.02,38.1,37.92,38.04,1120600.0,38.02,38.1,37.92,38.04,1120600.0
2008-01-11 15:30:00,38.04,38.24,37.99,38.05,1840200.0,38.04,38.24,37.99,38.05,1840200.0
2008-01-14 09:30:00,38.48,38.48,38.03,38.3,576400.0,38.48,38.48,38.03,38.3,576400.0
2008-01-14 10:00:00,38.29,38.48,38.25,38.32,788100.0,38.29,38.48,38.25,38.32,788100.0
2008-01-14 10:30:00,38.31,38.51,38.26,38.45,484900.0,38.31,38.51,38.26,38.45,484900.0
2008-01-14 11:00:00,38.45,38.63,38.26,38.58,559200.0,38.45,38.63,38.26,38.58,559200.0
2008-01-14 11:30:00,38.58,38.64,38.36,38.37,312000.0,38.58,38.64,38.36,38.37,312000.0
2008-01-14 12:00:00,38.36,38.48,38.31,38.44,366300.0,38.36,38.48,38.31,38.44,366300.0
2008-01-14 12:30:00,38.43,38.57,38.39,38.51,235800.0,38.43,38.57,38.39,38.51,235800.0
2008-01-14 13:00:00,38.51,38.53,38.3,38.3,293300.0,38.51,38.53,38.3,38.3,293300.0
2008-01-14 13:30:00,38.31,38.49,38.26,38.43,471500.0,38.31,38.49,38.26,38.43,471500.0
2008-01-14 14:00:00,38.43,38.48,38.33,38.47,581400.0,38.43,38.48,38.33,38.47,581400.0
2008-01-14 14:30:00,38.48,38.57,38.31,38.39,528200.0,38.48,38.57,38.31,38.39,528200.0
2008-01-14 15:00:00,38.38,38.5,38.29,38.42,506700.0,38.38,38.5,38.29,38.42,506700.0
2008-01-14 15:30:00,38.42,38.55,38.37,38.48,1083900.0,38.42,38.55,38.37,38.48,1083900.0
2008-01-15 09:30:00,38.08,38.42,38.05,38.39,734400.0,38.08,38.42,38.05,38.39,734400.0
2008-01-15 10:00:00,38.38,38.42,38.2,38.28,609900.0,38.38,38.42,38.2,38.28,609900.0
2008-01-15 10:30:00,38.27,38.35,37.94,38.03,520100.0,38.27,38.35,37.94,38.03,520100.0
2008-01-15 11:00:00,38.03,38.18,37.83,37.87,544900.0,38.03,38.18,37.83,37.87,544900.0
2008-01-15 11:30:00,37.87,38.05,37.8,38.03,447000.0,37.87,38.05,37.8,38.03,447000.0
2008-01-15 12:00:00,38.03,38.13,37.99,38.07,310200.0,38.03,38.13,37.99,38.07,310200.0
2008-01-15 12:30:00,38.06,38.11,37.91,38.11,322400.0,38.06,38.11,37.91,38.11,322400.0
2008-01-15 13:00:00,38.11,38.2,37.94,37.99,272600.0,38.11,38.2,37.94,37.99,272600.0
2008-01-15 13:30:00,37.98,38.06,37.83,37.85,394800.0,37.98,38.06,37.83,37.85,394800.0
2008-01-15 14:00:00,37.86,38.04,37.81,37.95,339500.0,37.86,38.04,37.81,37.95,339500.0
2008-01-15 14:30:00,37.94,38.04,37.86,37.94,377200.0,37.94,38.04,37.86,37.94,377200.0
2008-01-15 15:00:00,37.95,38.2,37.74,38.16,548200.0,37.95,38.2,37.74,38.16,548200.0
2008-01-15 15:30:00,38.16,38.26,37.87,37.87,1633400.0,38.16,38.26,37.87,37.87,1633400.0
2008-01-16 09:30:00,38.0,38.12,37.66,37.75,856500.0,38.0,38.12,37.66,37.75,856500.0
2008-01-16 10:00:00,37.76,37.94,37.49,37.92,690100.0,37.76,37.94,37.49,37.92,690100.0
2008-01-16 10:30:00,37.92,37.95,37.46,37.74,717000.0,37.92,37.95,37.46,37.74,717000.0
2008-01-16 11:00:00,37.73,38.04,37.6,38.04,473600.0,37.73,38.04,37.6,38.04,473600.0
2008-01-16 11:30:00,38.03,38.06,37.68,37.97,433300.0,38.03,38.06,37.68,37.97,433300.0
2008-01-16 12:00:00,37.98,38.1,37.88,38.05,282800.0,37.98,38.1,37.88,38.05,282800.0
2008-01-16 12:30:00,38.05,38.25,37.93,37.93,358400.0,38.05,38.25,37.93,37.93,358400.0
2008-01-16 13:00:00,37.94,37.95,37.7,37.89,221600.0,37.94,37.95,37.7,37.89,221600.0
2008-01-16 13:30:00,37.89,38.06,37.75,37.83,473200.0,37.89,38.06,37.75,37.83,473200.0
2008-01-16 14:00:00,37.84,38.0,37.74,37.98,475600.0,37.84,38.0,37.74,37.98,475600.0
2008-01-16 14:30:00,37.98,38.37,37.93,37.97,670200.0,37.98,38.37,37.93,37.97,670200.0
2008-01-16 15:00:00,37.97,38.26,37.87,38.12,700200.0,37.97,38.26,37.87,38.12,700200.0
2008-01-16 15:30:00,38.11,38.17,37.7,37.75,1671200.0,38.11,38.17,37.7,37.75,1671200.0
2008-01-17 09:30:00,37.18,37.52,36.94,37.24,1093500.0,37.18,37.52,36.94,37.24,1093500.0
2008-01-17 10:00:00,37.24,37.34,36.93,37.07,1041400.0,37.24,37.34,36.93,37.07,1041400.0
2008-01-17 10:30:00,37.06,37.06,36.64,36.81,1117500.0,37.06,37.06,36.64,36.81,1117500.0
2008-01-17 11:00:00,36.82,37.0,36.79,37.0,504100.0,36.82,37.0,36.79,37.0,504100.0
2008-01-17 11:30:00,37.0,37.0,36.77,36.81,471500.0,37.0,37.0,36.77,36.81,471500.0
2008-01-17 12:00:00,36.81,36.81,36.6,36.77,589800.0,36.81,36.81,36.6,36.77,589800.0
2008-01-17 12:30:00,36.77,36.81,36.6,36.62,559700.0,36.77,36.81,36.6,36.62,559700.0
2008-01-17 13:00:00,36.61,36.75,36.49,36.6,768500.0,36.61,36.75,36.49,36.6,768500.0
2008-01-17 13:30:00,36.6,36.66,36.4,36.5,721400.0,36.6,36.66,36.4,36.5,721400.0
2008-01-17 14:00:00,36.5,36.55,36.26,36.3,732400.0,36.5,36.55,36.26,36.3,732400.0
2008-01-17 14:30:00,36.31,36.38,36.02,36.07,1725100.0,36.31,36.38,36.02,36.07,1725100.0
2008-01-17 15:00:00,36.08,36.15,35.84,35.89,2224600.0,36.08,36.15,35.84,35.89,2224600.0
2008-01-17 15:30:00,35.88,36.0,34.9,35.53,4119200.0,35.88,36.0,34.9,35.53,4119200.0
2008-01-18 09:30:00,35.0,36.0,34.99,35.4,2234200.0,35.0,36.0,34.99,35.4,2234200.0
2008-01-18 10:00:00,35.37,36.01,35.3,35.78,1087200.0,35.37,36.01,35.3,35.78,1087200.0
2008-01-18 10:30:00,35.78,35.78,35.24,35.25,728100.0,35.78,35.78,35.24,35.25,728100.0
2008-01-18 11:00:00,35.25,35.38,34.93,35.08,1144900.0,35.25,35.38,34.93,35.08,1144900.0
2008-01-18 11:30:00,35.08,35.29,34.8,34.89,908500.0,35.08,35.29,34.8,34.89,908500.0
2008-01-18 12:00:00,34.9,35.43,34.88,35.39,782900.0,34.9,35.43,34.88,35.39,782900.0
2008-01-18 12:30:00,35.4,35.59,35.36,35.47,505500.0,35.4,35.59,35.36,35.47,505500.0
2008-01-18 13:00:00,35.46,35.61,35.27,35.37,385500.0,35.46,35.61,35.27,35.37,385500.0
2008-01-18 13:30:00,35.37,35.48,35.27,35.32,509800.0,35.37,35.48,35.27,35.32,509800.0
2008-01-18 14:00:00,35.32,35.47,35.27,35.27,459700.0,35.32,35.47,35.27,35.27,459700.0
2008-01-18 14:30:00,35.27,35.4,35.11,35.34,713200.0,35.27,35.4,35.11,35.34,713200.0
2008-01-18 15:00:00,35.35,35.35,35.06,35.17,967600.0,35.35,35.35,35.06,35.17,967600.0
2008-01-18 15:30:00,35.16,35.6,35.16,35.29,1697300.0,35.16,35.6,35.16,35.29,1697300.0
2008-01-22 09:30:00,33.28,34.07,32.99,33.49,1163500.0,33.28,34.07,32.99,33.49,1163500.0
2008-01-22 10:00:00,33.5,34.49,33.5,34.28,895500.0,33.5,34.49,33.5,34.28,895500.0
2008-01-22 10:30:00,34.29,34.29,33.53,33.7,766500.0,34.29,34.29,33.53,33.7,766500.0
2008-01-22 11:00:00,33.7,34.17,33.69,33.91,573100.0,33.7,34.17,33.69,33.91,573100.0
2008-01-22 11:30:00,33.89,33.97,33.65,33.8,445100.0,33.89,33.97,33.65,33.8,445100.0
2008-01-22 12:00:00,33.8,34.32,33.79,34.02,550300.0,33.8,34.32,33.79,34.02,550300.0
2008-01-22 12:30:00,34.03,34.12,33.93,34.02,279400.0,34.03,34.12,33.93,34.02,279400.0
2008-01-22 13:00:00,34.03,34.09,33.82,33.91,588000.0,34.03,34.09,33.82,33.91,588000.0
2008-01-22 13:30:00,33.92,34.02,33.82,34.02,548000.0,33.92,34.02,33.82,34.02,548000.0
2008-01-22 14:00:00,34.02,34.18,33.86,34.03,442200.0,34.02,34.18,33.86,34.03,442200.0
2008-01-22 14:30:00,34.03,34.11,33.76,34.03,536300.0,34.03,34.11,33.76,34.03,536300.0
2008-01-22 15:00:00,34.03,34.28,34.0,34.16,715300.0,34.03,34.28,34.0,34.16,715300.0
2008-01-22 15:30:00,34.16,34.46,33.97,34.07,1766100.0,34.16,34.46,33.97,34.07,1766100.0
2008-01-23 09:30:00,32.75,33.6,32.7,33.59,1140200.0,32.75,33.6,32.7,33.59,1140200.0
2008-01-23 10:00:00,33.58,33.7,33.15,33.17,558300.0,33.58,33.7,33.15,33.17,558300.0
2008-01-23 10:30:00,33.19,33.43,33.02,33.36,481700.0,33.19,33.43,33.02,33.36,481700.0
2008-01-23 11:00:00,33.36,33.49,33.22,33.22,436700.0,33.36,33.49,33.22,33.22,436700.0
2008-01-23 11:30:00,33.22,33.33,32.95,33.15,483300.0,33.22,33.33,32.95,33.15,483300.0
2008-01-23 12:00:00,33.15,33.34,32.97,33.15,572100.0,33.15,33.34,32.97,33.15,572100.0
2008-01-23 12:30:00,33.15,33.15,32.61,32.98,791300.0,33.15,33.15,32.61,32.98,791300.0
2008-01-23 13:00:00,33.0,33.44,32.88,33.36,654300.0,33.0,33.44,32.88,33.36,654300.0
2008-01-23 13:30:00,33.36,33.36,33.03,33.2,548000.0,33.36,33.36,33.03,33.2,548000.0
2008-01-23 14:00:00,33.19,33.6,32.91,33.52,676100.0,33.19,33.6,32.91,33.52,676100.0
2008-01-23 14:30:00,33.52,33.56,33.21,33.42,563800.0,33.52,33.56,33.21,33.42,563800.0
2008-01-23 15:00:00,33.46,34.23,33.4,34.17,1138800.0,33.46,34.23,33.4,34.17,1138800.0
2008-01-23 15:30:00,34.17,34.48,33.95,34.38,1592600.0,34.17,34.48,33.95,34.38,1592600.0
2008-01-24 09:30:00,34.27,34.47,33.56,34.34,967800.0,34.27,34.47,33.56,34.34,967800.0
2008-01-24 10:00:00,34.35,34.46,33.67,34.07,831700.0,34.35,34.46,33.67,34.07,831700.0
2008-01-24 10:30:00,34.08,34.57,33.95,34.45,736800.0,34.08,34.57,33.95,34.45,736800.0
2008-01-24 11:00:00,34.45,34.45,34.23,34.33,352700.0,34.45,34.45,34.23,34.33,352700.0
2008-01-24 11:30:00,34.33,34.4,34.13,34.31,318100.0,34.33,34.4,34.13,34.31,318100.0
2008-01-24 12:00:00,34.31,34.32,34.05,34.06,254400.0,34.31,34.32,34.05,34.06,254400.0
2008-01-24 12:30:00,34.07,34.2,34.03,34.2,389100.0,34.07,34.2,34.03,34.2,389100.0
2008-01-24 13:00:00,34.2,34.21,33.97,34.1,296700.0,34.2,34.21,33.97,34.1,296700.0
2008-01-24 13:30:00,34.1,34.3,34.06,34.26,231200.0,34.1,34.3,34.06,34.26,231200.0
2008-01-24 14:00:00,34.27,34.55,34.26,34.5,373600.0,34.27,34.55,34.26,34.5,373600.0
2008-01-24 14:30:00,34.51,34.7,34.35,34.45,566500.0,34.51,34.7,34.35,34.45,566500.0
2008-01-24 15:00:00,34.45,34.55,34.37,34.4,468000.0,34.45,34.55,34.37,34.4,468000.0
2008-01-24 15:30:00,34.4,34.64,34.38,34.64,889800.0,34.4,34.64,34.38,34.64,889800.0
2008-01-25 09:30:00,34.98,35.24,34.69,35.12,842100.0,34.98,35.24,34.69,35.12,842100.0
2008-01-25 10:00:00,35.12,35.15,34.92,35.15,506800.0,35.12,35.15,34.92,35.15,506800.0
2008-01-25 10:30:00,35.15,35.38,35.0,35.18,752000.0,35.15,35.38,35.0,35.18,752000.0
2008-01-25 11:00:00,35.18,35.32,35.04,35.05,498200.0,35.18,35.32,35.04,35.05,498200.0
2008-01-25 11:30:00,35.06,35.51,35.06,35.5,436900.0,35.06,35.51,35.06,35.5,436900.0
2008-01-25 12:00:00,35.5,35.62,35.4,35.41,516200.0,35.5,35.62,35.4,35.41,516200.0
2008-01-25 12:30:00,35.42,35.42,35.1,35.15,514900.0,35.42,35.42,35.1,35.15,514900.0
2008-01-25 13:00:00,35.15,35.2,34.94,34.98,419600.0,35.15,35.2,34.94,34.98,419600.0
2008-01-25 13:30:00,34.98,35.17,34.84,34.99,498400.0,34.98,35.17,34.84,34.99,498400.0
2008-01-25 14:00:00,34.99,35.16,34.97,35.01,442500.0,34.99,35.16,34.97,35.01,442500.0
2008-01-25 14:30:00,35.01,35.11,34.91,34.93,545500.0,35.01,35.11,34.91,34.93,545500.0
2008-01-25 15:00:00,34.92,35.2,34.86,35.04,693900.0,34.92,35.2,34.86,35.04,693900.0
2008-01-25 15:30:00,35.05,35.07,34.76,34.89,1898800.0,35.05,35.07,34.76,34.89,1898800.0
2008-01-28 09:30:00,34.58,35.32,34.58,35.03,576900.0,34.58,35.32,34.58,35.03,576900.0
2008-01-28 10:00:00,35.03,35.17,34.8,35.09,454200.0,35.03,35.17,34.8,35.09,454200.0
2008-01-28 10:30:00,35.08,35.2,34.94,34.96,372600.0,35.08,35.2,34.94,34.96,372600.0
2008-01-28 11:00:00,34.96,35.1,34.87,35.07,319100.0,34.96,35.1,34.87,35.07,319100.0
2008-01-28 11:30:00,35.06,35.19,35.01,35.04,235500.0,35.06,35.19,35.01,35.04,235500.0
2008-01-28 12:00:00,35.03,35.11,34.97,35.05,343400.0,35.03,35.11,34.97,35.05,343400.0
2008-01-28 12:30:00,35.05,35.11,34.96,35.05,277700.0,35.05,35.11,34.96,35.05,277700.0
2008-01-28 13:00:00,35.06,35.13,34.97,35.12,396100.0,35.06,35.13,34.97,35.12,396100.0
2008-01-28 13:30:00,35.13,35.17,34.95,34.96,405800.0,35.13,35.17,34.95,34.96,405800.0
2008-01-28 14:00:00,34.95,35.1,34.94,35.02,292900.0,34.95,35.1,34.94,35.02,292900.0
2008-01-28 14:30:00,35.02,35.09,34.98,34.99,270900.0,35.02,35.09,34.98,34.99,270900.0
2008-01-28 15:00:00,34.99,35.03,34.82,34.95,427700.0,34.99,35.03,34.82,34.95,427700.0
2008-01-28 15:30:00,34.95,35.21,34.87,35.15,788100.0,34.95,35.21,34.87,35.15,788100.0
2008-01-29 09:30:00,35.42,35.48,34.92,35.0,378400.0,35.42,35.48,34.92,35.0,378400.0
2008-01-29 10:00:00,35.01,35.35,34.77,35.35,458000.0,35.01,35.35,34.77,35.35,458000.0
2008-01-29 10:30:00,35.34,35.38,35.01,35.17,270500.0,35.34,35.38,35.01,35.17,270500.0
2008-01-29 11:00:00,35.16,35.22,35.11,35.16,214100.0,35.16,35.22,35.11,35.16,214100.0
2008-01-29 11:30:00,35.16,35.26,35.05,35.15,195700.0,35.16,35.26,35.05,35.15,195700.0
2008-01-29 12:00:00,35.14,35.19,35.0,35.03,164100.0,35.14,35.19,35.0,35.03,164100.0
2008-01-29 12:30:00,35.03,35.15,34.99,35.06,153200.0,35.03,35.15,34.99,35.06,153200.0
2008-01-29 13:00:00,35.06,35.27,35.06,35.23,258600.0,35.06,35.27,35.06,35.23,258600.0
2008-01-29 13:30:00,35.22,35.36,35.18,35.32,233700.0,35.22,35.36,35.18,35.32,233700.0
2008-01-29 14:00:00,35.32,35.6,35.31,35.57,456500.0,35.32,35.6,35.31,35.57,456500.0
2008-01-29 14:30:00,35.57,35.76,35.55,35.75,637100.0,35.57,35.76,35.55,35.75,637100.0
2008-01-29 15:00:00,35.75,35.85,35.69,35.69,626700.0,35.75,35.85,35.69,35.69,626700.0
2008-01-29 15:30:00,35.7,35.71,35.43,35.54,991900.0,35.7,35.71,35.43,35.54,991900.0
2008-01-30 09:30:00,35.31,35.85,35.21,35.8,399000.0,35.31,35.85,35.21,35.8,399000.0
2008-01-30 10:00:00,35.81,35.84,35.6,35.79,296700.0,35.81,35.84,35.6,35.79,296700.0
2008-01-30 10:30:00,35.78,35.98,35.78,35.94,355900.0,35.78,35.98,35.78,35.94,355900.0
2008-01-30 11:00:00,35.97,35.99,35.63,35.73,309800.0,35.97,35.99,35.63,35.73,309800.0
2008-01-30 11:30:00,35.72,35.73,35.44,35.64,482800.0,35.72,35.73,35.44,35.64,482800.0
2008-01-30 12:00:00,35.63,35.64,35.53,35.53,231600.0,35.63,35.64,35.53,35.53,231600.0
2008-01-30 12:30:00,35.53,35.63,35.51,35.62,170300.0,35.53,35.63,35.51,35.62,170300.0
2008-01-30 13:00:00,35.61,35.64,35.51,35.57,292000.0,35.61,35.64,35.51,35.57,292000.0
2008-01-30 13:30:00,35.58,35.63,35.52,35.54,163500.0,35.58,35.63,35.52,35.54,163500.0
2008-01-30 14:00:00,35.54,36.28,35.47,36.13,863800.0,35.54,36.28,35.47,36.13,863800.0
2008-01-30 14:30:00,36.14,36.24,35.93,36.2,777800.0,36.14,36.24,35.93,36.2,777800.0
2008-01-30 15:00:00,36.19,36.45,36.19,36.37,1400000.0,36.19,36.45,36.19,36.37,1400000.0
2008-01-30 15:30:00,36.37,36.4,35.82,35.9,2439300.0,36.37,36.4,35.82,35.9,2439300.0
2008-01-31 09:30:00,33.88,34.31,33.59,34.09,1871300.0,33.88,34.31,33.59,34.09,1871300.0
2008-01-31 10:00:00,34.08,34.1,33.44,33.82,1134900.0,34.08,34.1,33.44,33.82,1134900.0
2008-01-31 10:30:00,33.81,33.92,33.57,33.62,874500.0,33.81,33.92,33.57,33.62,874500.0
2008-01-31 11:00:00,33.63,33.87,33.51,33.79,837600.0,33.63,33.87,33.51,33.79,837600.0
2008-01-31 11:30:00,33.78,33.84,33.62,33.75,995500.0,33.78,33.84,33.62,33.75,995500.0
2008-01-31 12:00:00,33.75,33.85,33.63,33.73,815500.0,33.75,33.85,33.63,33.73,815500.0
2008-01-31 12:30:00,33.74,33.91,33.67,33.91,634200.0,33.74,33.91,33.67,33.91,634200.0
2008-01-31 13:00:00,33.91,34.07,33.89,34.04,959500.0,33.91,34.07,33.89,34.04,959500.0
2008-01-31 13:30:00,34.04,34.34,34.03,34.28,1090600.0,34.04,34.34,34.03,34.28,1090600.0
2008-01-31 14:00:00,34.29,34.53,34.19,34.42,865100.0,34.29,34.53,34.19,34.42,865100.0
2008-01-31 14:30:00,34.43,34.58,34.23,34.58,736000.0,34.43,34.58,34.23,34.58,736000.0
2008-01-31 15:00:00,34.59,34.74,34.44,34.72,1017200.0,34.59,34.74,34.44,34.72,1017200.0
2008-01-31 15:30:00,34.72,35.13,34.65,34.83,2782900.0,34.72,35.13,34.65,34.83,2782900.0
2008-02-01 09:30:00,34.7,34.99,34.16,34.48,1466500.0,34.7,34.99,34.16,34.48,1466500.0
2008-02-01 10:00:00,34.47,34.61,34.14,34.28,1459000.0,34.47,34.61,34.14,34.28,1459000.0
2008-02-01 10:30:00,34.28,34.32,33.64,33.7,1073700.0,34.28,34.32,33.64,33.7,1073700.0
2008-02-01 11:00:00,33.7,33.82,33.44,33.57,1130500.0,33.7,33.82,33.44,33.57,1130500.0
2008-02-01 11:30:00,33.58,33.99,33.55,33.93,598400.0,33.58,33.99,33.55,33.93,598400.0
2008-02-01 12:00:00,33.93,33.94,33.68,33.8,668300.0,33.93,33.94,33.68,33.8,668300.0
2008-02-01 12:30:00,33.8,33.93,33.75,33.84,429700.0,33.8,33.93,33.75,33.84,429700.0
2008-02-01 13:00:00,33.84,34.09,33.83,34.0,599300.0,33.84,34.09,33.83,34.0,599300.0
2008-02-01 13:30:00,34.03,34.17,33.9,33.93,533000.0,34.03,34.17,33.9,33.93,533000.0
2008-02-01 14:00:00,33.93,34.18,33.88,34.05,631900.0,33.93,34.18,33.88,34.05,631900.0
2008-02-01 14:30:00,34.05,34.4,34.03,34.4,504800.0,34.05,34.4,34.03,34.4,504800.0
2008-02-01 15:00:00,34.39,34.47,34.21,34.31,755500.0,34.39,34.47,34.21,34.31,755500.0
2008-02-01 15:30:00,34.31,34.56,34.29,34.48,1675600.0,34.31,34.56,34.29,34.48,1675600.0
2008-02-04 09:30:00,34.55,34.78,34.51,34.62,843300.0,34.55,34.78,34.51,34.62,843300.0
2008-02-04 10:00:00,34.62,34.92,34.51,34.78,658600.0,34.62,34.92,34.51,34.78,658600.0
2008-02-04 10:30:00,34.81,35.03,34.69,34.92,660200.0,34.81,35.03,34.69,34.92,660200.0
2008-02-04 11:00:00,34.91,35.24,34.79,35.23,680700.0,34.91,35.24,34.79,35.23,680700.0
2008-02-04 11:30:00,35.24,35.42,35.23,35.27,620700.0,35.24,35.42,35.23,35.27,620700.0
2008-02-04 12:00:00,35.27,35.28,35.07,35.1,304500.0,35.27,35.28,35.07,35.1,304500.0
2008-02-04 12:30:00,35.1,35.29,35.08,35.27,352900.0,35.1,35.29,35.08,35.27,352900.0
2008-02-04 13:00:00,35.27,35.29,35.08,35.15,330200.0,35.27,35.29,35.08,35.15,330200.0
2008-02-04 13:30:00,35.16,35.31,35.16,35.23,272900.0,35.16,35.31,35.16,35.23,272900.0
2008-02-04 14:00:00,35.23,35.29,35.15,35.22,286600.0,35.23,35.29,35.15,35.22,286600.0
2008-02-04 14:30:00,35.22,35.32,35.11,35.3,472600.0,35.22,35.32,35.11,35.3,472600.0
2008-02-04 15:00:00,35.3,35.46,35.22,35.43,743300.0,35.3,35.46,35.22,35.43,743300.0
2008-02-04 15:30:00,35.42,35.46,35.18,35.23,1122400.0,35.42,35.46,35.18,35.23,1122400.0
2008-02-05 09:30:00,33.99,34.76,33.92,34.46,660700.0,33.99,34.76,33.92,34.46,660700.0
2008-02-05 10:00:00,34.46,34.55,34.3,34.47,411300.0,34.46,34.55,34.3,34.47,411300.0
2008-02-05 10:30:00,34.46,34.53,34.21,34.3,330200.0,34.46,34.53,34.21,34.3,330200.0
2008-02-05 11:00:00,34.3,34.41,34.2,34.4,331900.0,34.3,34.41,34.2,34.4,331900.0
2008-02-05 11:30:00,34.39,34.44,34.24,34.3,417100.0,34.39,34.44,34.24,34.3,417100.0
2008-02-05 12:00:00,34.29,34.39,34.24,34.26,265300.0,34.29,34.39,34.24,34.26,265300.0
2008-02-05 12:30:00,34.26,34.38,34.2,34.27,222100.0,34.26,34.38,34.2,34.27,222100.0
2008-02-05 13:00:00,34.28,34.36,34.02,34.07,343900.0,34.28,34.36,34.02,34.07,343900.0
2008-02-05 13:30:00,34.06,34.09,33.95,34.06,399600.0,34.06,34.09,33.95,34.06,399600.0
2008-02-05 14:00:00,34.05,34.09,33.93,34.07,473700.0,34.05,34.09,33.93,34.07,473700.0
2008-02-05 14:30:00,34.07,34.15,33.98,33.99,446900.0,34.07,34.15,33.98,33.99,446900.0
2008-02-05 15:00:00,33.98,33.99,33.79,33.88,869900.0,33.98,33.99,33.79,33.88,869900.0
2008-02-05 15:30:00,33.88,34.05,33.87,33.96,1587500.0,33.88,34.05,33.87,33.96,1587500.0
2008-02-06 09:30:00,34.69,34.69,33.58,33.75,847100.0,34.69,34.69,33.58,33.75,847100.0
2008-02-06 10:00:00,33.75,33.9,33.2,33.33,1194400.0,33.75,33.9,33.2,33.33,1194400.0
2008-02-06 10:30:00,33.34,33.52,33.29,33.51,617200.0,33.34,33.52,33.29,33.51,617200.0
2008-02-06 11:00:00,33.52,33.68,33.47,33.62,597300.0,33.52,33.68,33.47,33.62,597300.0
2008-02-06 11:30:00,33.62,33.65,33.5,33.6,477700.0,33.62,33.65,33.5,33.6,477700.0
2008-02-06 12:00:00,33.6,33.63,33.5,33.54,515100.0,33.6,33.63,33.5,33.54,515100.0
2008-02-06 12:30:00,33.55,33.59,33.5,33.51,502600.0,33.55,33.59,33.5,33.51,502600.0
2008-02-06 13:00:00,33.5,33.51,33.41,33.45,578500.0,33.5,33.51,33.41,33.45,578500.0
2008-02-06 13:30:00,33.45,33.45,32.96,33.0,729000.0,33.45,33.45,32.96,33.0,729000.0
2008-02-06 14:00:00,33.0,33.03,32.41,32.57,1823900.0,33.0,33.03,32.41,32.57,1823900.0
2008-02-06 14:30:00,32.58,32.98,32.56,32.93,830400.0,32.58,32.98,32.56,32.93,830400.0
2008-02-06 15:00:00,32.92,33.0,32.75,32.9,951200.0,32.92,33.0,32.75,32.9,951200.0
2008-02-06 15:30:00,32.9,32.9,32.61,32.73,1993300.0,32.9,32.9,32.61,32.73,1993300.0
2008-02-07 09:30:00,32.41,32.87,32.24,32.32,612600.0,32.41,32.87,32.24,32.32,612600.0
2008-02-07 10:00:00,32.33,33.07,32.32,32.75,878100.0,32.33,33.07,32.32,32.75,878100.0
2008-02-07 10:30:00,32.74,32.85,32.49,32.59,719300.0,32.74,32.85,32.49,32.59,719300.0
2008-02-07 11:00:00,32.59,32.7,32.35,32.39,734800.0,32.59,32.7,32.35,32.39,734800.0
2008-02-07 11:30:00,32.4,32.47,32.32,32.46,1033500.0,32.4,32.47,32.32,32.46,1033500.0
2008-02-07 12:00:00,32.46,32.62,32.4,32.52,803500.0,32.46,32.62,32.4,32.52,803500.0
2008-02-07 12:30:00,32.51,32.57,32.39,32.51,1013100.0,32.51,32.57,32.39,32.51,1013100.0
2008-02-07 13:00:00,32.51,32.76,32.46,32.59,920500.0,32.51,32.76,32.46,32.59,920500.0
2008-02-07 13:30:00,32.59,32.7,32.55,32.69,1129900.0,32.59,32.7,32.55,32.69,1129900.0
2008-02-07 14:00:00,32.69,32.84,32.48,32.63,1279800.0,32.69,32.84,32.48,32.63,1279800.0
2008-02-07 14:30:00,32.63,32.65,32.4,32.4,839100.0,32.63,32.65,32.4,32.4,839100.0
2008-02-07 15:00:00,32.4,32.53,32.08,32.46,1247600.0,32.4,32.53,32.08,32.46,1247600.0
2008-02-07 15:30:00,32.47,32.62,32.45,32.61,1798600.0,32.47,32.62,32.45,32.61,1798600.0
2008-02-08 09:30:00,32.65,32.77,32.18,32.61,727900.0,32.65,32.77,32.18,32.61,727900.0
2008-02-08 10:00:00,32.61,33.04,32.53,32.94,708100.0,32.61,33.04,32.53,32.94,708100.0
2008-02-08 10:30:00,32.94,33.01,32.87,33.0,692400.0,32.94,33.01,32.87,33.0,692400.0
2008-02-08 11:00:00,33.0,33.17,33.0,33.08,720600.0,33.0,33.17,33.0,33.08,720600.0
2008-02-08 11:30:00,33.08,33.23,33.04,33.05,403900.0,33.08,33.23,33.04,33.05,403900.0
2008-02-08 12:00:00,33.05,33.06,32.74,32.78,514500.0,33.05,33.06,32.74,32.78,514500.0
2008-02-08 12:30:00,32.79,32.99,32.71,32.98,405200.0,32.79,32.99,32.71,32.98,405200.0
2008-02-08 13:00:00,32.98,33.01,32.84,32.92,649200.0,32.98,33.01,32.84,32.92,649200.0
2008-02-08 13:30:00,32.91,33.0,32.7,32.95,511300.0,32.91,33.0,32.7,32.95,511300.0
2008-02-08 14:00:00,32.95,33.0,32.87,32.94,417000.0,32.95,33.0,32.87,32.94,417000.0
2008-02-08 14:30:00,32.94,33.0,32.88,32.9,478200.0,32.94,33.0,32.88,32.9,478200.0
2008-02-08 15:00:00,32.89,33.02,32.82,32.95,620100.0,32.89,33.02,32.82,32.95,620100.0
2008-02-08 15:30:00,32.97,33.28,32.94,33.19,2446500.0,32.97,33.28,32.94,33.19,2446500.0
2008-02-11 09:30:00,33.28,33.59,33.15,33.41,753700.0,33.28,33.59,33.15,33.41,753700.0
2008-02-11 10:00:00,33.41,33.52,33.29,33.42,534400.0,33.41,33.52,33.29,33.42,534400.0
2008-02-11 10:30:00,33.41,33.61,33.32,33.51,473000.0,33.41,33.61,33.32,33.51,473000.0
2008-02-11 11:00:00,33.52,33.82,33.49,33.76,617900.0,33.52,33.82,33.49,33.76,617900.0
2008-02-11 11:30:00,33.75,33.78,33.57,33.67,454500.0,33.75,33.78,33.57,33.67,454500.0
2008-02-11 12:00:00,33.67,33.86,33.67,33.75,317900.0,33.67,33.86,33.67,33.75,317900.0
2008-02-11 12:30:00,33.76,34.1,33.75,34.08,753900.0,33.76,34.1,33.75,34.08,753900.0
2008-02-11 13:00:00,34.08,34.14,33.86,33.9,498300.0,34.08,34.14,33.86,33.9,498300.0
2008-02-11 13:30:00,33.89,33.91,33.8,33.86,494600.0,33.89,33.91,33.8,33.86,494600.0
2008-02-11 14:00:00,33.85,33.95,33.79,33.85,538700.0,33.85,33.95,33.79,33.85,538700.0
2008-02-11 14:30:00,33.85,33.9,33.77,33.83,462100.0,33.85,33.9,33.77,33.83,462100.0
2008-02-11 15:00:00,33.83,34.01,33.75,34.01,640300.0,33.83,34.01,33.75,34.01,640300.0
2008-02-11 15:30:00,34.0,34.0,33.65,33.84,2046700.0,34.0,34.0,33.65,33.84,2046700.0
2008-02-12 09:30:00,33.96,34.62,33.86,34.41,980900.0,33.96,34.62,33.86,34.41,980900.0
2008-02-12 10:00:00,34.41,34.7,34.31,34.65,736200.0,34.41,34.7,34.31,34.65,736200.0
2008-02-12 10:30:00,34.65,35.01,34.6,35.01,1085500.0,34.65,35.01,34.6,35.01,1085500.0
2008-02-12 11:00:00,35.01,35.02,34.64,34.78,712000.0,35.01,35.02,34.64,34.78,712000.0
2008-02-12 11:30:00,34.78,34.82,34.66,34.73,447700.0,34.78,34.82,34.66,34.73,447700.0
2008-02-12 12:00:00,34.73,34.81,34.62,34.68,385000.0,34.73,34.81,34.62,34.68,385000.0
2008-02-12 12:30:00,34.68,34.68,34.38,34.55,486000.0,34.68,34.68,34.38,34.55,486000.0
2008-02-12 13:00:00,34.55,34.68,34.55,34.63,296100.0,34.55,34.68,34.55,34.63,296100.0
2008-02-12 13:30:00,34.63,34.64,34.52,34.6,352000.0,34.63,34.64,34.52,34.6,352000.0
2008-02-12 14:00:00,34.6,34.61,34.4,34.43,355500.0,34.6,34.61,34.4,34.43,355500.0
2008-02-12 14:30:00,34.42,34.54,34.36,34.49,425100.0,34.42,34.54,34.36,34.49,425100.0
2008-02-12 15:00:00,34.49,34.49,34.14,34.19,755100.0,34.49,34.49,34.14,34.19,755100.0
2008-02-12 15:30:00,34.2,34.4,34.02,34.38,1957200.0,34.2,34.4,34.02,34.38,1957200.0
2008-02-13 09:30:00,34.97,35.2,34.42,35.05,992400.0,34.97,35.2,34.42,35.05,992400.0
2008-02-13 10:00:00,35.03,35.22,34.89,35.09,731700.0,35.03,35.22,34.89,35.09,731700.0
2008-02-13 10:30:00,35.09,35.36,34.97,35.24,1245100.0,35.09,35.36,34.97,35.24,1245100.0
2008-02-13 11:00:00,35.24,35.34,35.02,35.16,687400.0,35.24,35.34,35.02,35.16,687400.0
2008-02-13 11:30:00,35.16,35.2,35.05,35.11,384900.0,35.16,35.2,35.05,35.11,384900.0
2008-02-13 12:00:00,35.11,35.14,35.02,35.06,450300.0,35.11,35.14,35.02,35.06,450300.0
2008-02-13 12:30:00,35.05,35.1,35.03,35.04,235600.0,35.05,35.1,35.03,35.04,235600.0
2008-02-13 13:00:00,35.04,35.08,34.95,35.02,479000.0,35.04,35.08,34.95,35.02,479000.0
2008-02-13 13:30:00,35.01,35.1,35.0,35.1,457600.0,35.01,35.1,35.0,35.1,457600.0
2008-02-13 14:00:00,35.09,35.15,35.02,35.12,453200.0,35.09,35.15,35.02,35.12,453200.0
2008-02-13 14:30:00,35.12,35.21,35.07,35.11,502700.0,35.12,35.21,35.07,35.11,502700.0
2008-02-13 15:00:00,35.1,35.12,34.99,35.0,680200.0,35.1,35.12,34.99,35.0,680200.0
2008-02-13 15:30:00,34.99,35.16,34.94,34.99,1348500.0,34.99,35.16,34.94,34.99,1348500.0
2008-02-14 09:30:00,35.01,35.2,34.67,34.9,410900.0,35.01,35.2,34.67,34.9,410900.0
2008-02-14 10:00:00,34.89,35.07,34.87,34.96,355000.0,34.89,35.07,34.87,34.96,355000.0
2008-02-14 10:30:00,34.97,35.17,34.93,35.03,408400.0,34.97,35.17,34.93,35.03,408400.0
2008-02-14 11:00:00,35.03,35.09,34.89,35.04,609600.0,35.03,35.09,34.89,35.04,609600.0
2008-02-14 11:30:00,35.05,35.1,35.0,35.04,418500.0,35.05,35.1,35.0,35.04,418500.0
2008-02-14 12:00:00,35.05,35.21,34.94,35.17,422600.0,35.05,35.21,34.94,35.17,422600.0
2008-02-14 12:30:00,35.17,35.21,35.05,35.09,380800.0,35.17,35.21,35.05,35.09,380800.0
2008-02-14 13:00:00,35.09,35.16,35.03,35.12,360800.0,35.09,35.16,35.03,35.12,360800.0
2008-02-14 13:30:00,35.12,35.18,35.04,35.11,352400.0,35.12,35.18,35.04,35.11,352400.0
2008-02-14 14:00:00,35.1,35.14,35.03,35.06,343000.0,35.1,35.14,35.03,35.06,343000.0
2008-02-14 14:30:00,35.05,35.1,34.9,34.97,770300.0,35.05,35.1,34.9,34.97,770300.0
2008-02-14 15:00:00,34.97,35.14,34.88,35.03,553100.0,34.97,35.14,34.88,35.03,553100.0
2008-02-14 15:30:00,35.04,35.09,34.91,34.96,841200.0,35.04,35.09,34.91,34.96,841200.0
2008-02-15 09:30:00,34.93,34.95,34.5,34.6,998400.0,34.93,34.95,34.5,34.6,998400.0
2008-02-15 10:00:00,34.58,34.68,34.4,34.54,451800.0,34.58,34.68,34.4,34.54,451800.0
2008-02-15 10:30:00,34.54,34.74,34.54,34.57,232900.0,34.54,34.74,34.54,34.57,232900.0
2008-02-15 11:00:00,34.57,34.6,34.45,34.52,206400.0,34.57,34.6,34.45,34.52,206400.0
2008-02-15 11:30:00,34.53,34.54,34.41,34.5,158900.0,34.53,34.54,34.41,34.5,158900.0
2008-02-15 12:00:00,34.51,34.64,34.42,34.42,181200.0,34.51,34.64,34.42,34.42,181200.0
2008-02-15 12:30:00,34.42,34.46,34.3,34.33,152900.0,34.42,34.46,34.3,34.33,152900.0
2008-02-15 13:00:00,34.33,34.38,34.21,34.27,249000.0,34.33,34.38,34.21,34.27,249000.0
2008-02-15 13:30:00,34.27,34.43,34.24,34.4,374700.0,34.27,34.43,34.24,34.4,374700.0
2008-02-15 14:00:00,34.39,34.52,34.39,34.51,392600.0,34.39,34.52,34.39,34.51,392600.0
2008-02-15 14:30:00,34.51,34.56,34.42,34.42,309000.0,34.51,34.56,34.42,34.42,309000.0
2008-02-15 15:00:00,34.43,34.62,34.41,34.6,366600.0,34.43,34.62,34.41,34.6,366600.0
2008-02-15 15:30:00,34.59,34.71,34.51,34.65,879700.0,34.59,34.71,34.51,34.65,879700.0
2008-02-19 09:30:00,35.38,35.48,35.04,35.42,452000.0,35.38,35.48,35.04,35.42,452000.0
2008-02-19 10:00:00,35.42,35.53,35.3,35.47,616900.0,35.42,35.53,35.3,35.47,616900.0
2008-02-19 10:30:00,35.48,35.49,35.24,35.32,640000.0,35.48,35.49,35.24,35.32,640000.0
2008-02-19 11:00:00,35.32,35.38,35.17,35.34,540400.0,35.32,35.38,35.17,35.34,540400.0
2008-02-19 11:30:00,35.33,35.46,35.26,35.42,322800.0,35.33,35.46,35.26,35.42,322800.0
2008-02-19 12:00:00,35.43,35.45,35.29,35.33,400700.0,35.43,35.45,35.29,35.33,400700.0
2008-02-19 12:30:00,35.33,35.36,35.17,35.3,285900.0,35.33,35.36,35.17,35.3,285900.0
2008-02-19 13:00:00,35.3,35.5,35.3,35.43,349600.0,35.3,35.5,35.3,35.43,349600.0
2008-02-19 13:30:00,35.44,35.44,35.26,35.27,293100.0,35.44,35.44,35.26,35.27,293100.0
2008-02-19 14:00:00,35.27,35.32,35.23,35.25,269500.0,35.27,35.32,35.23,35.25,269500.0
2008-02-19 14:30:00,35.25,35.25,34.84,34.85,463800.0,35.25,35.25,34.84,34.85,463800.0
2008-02-19 15:00:00,34.85,35.01,34.8,34.92,506900.0,34.85,35.01,34.8,34.92,506900.0
2008-02-19 15:30:00,34.92,35.04,34.82,34.93,831800.0,34.92,35.04,34.82,34.93,831800.0
2008-02-20 09:30:00,34.35,34.64,34.28,34.48,678900.0,34.35,34.64,34.28,34.48,678900.0
2008-02-20 10:00:00,34.47,34.81,34.41,34.68,434600.0,34.47,34.81,34.41,34.68,434600.0
2008-02-20 10:30:00,34.68,34.68,34.44,34.47,310700.0,34.68,34.68,34.44,34.47,310700.0
2008-02-20 11:00:00,34.48,34.54,34.37,34.4,218100.0,34.48,34.54,34.37,34.4,218100.0
2008-02-20 11:30:00,34.41,34.42,34.26,34.28,270900.0,34.41,34.42,34.26,34.28,270900.0
2008-02-20 12:00:00,34.28,34.82,34.25,34.78,538900.0,34.28,34.82,34.25,34.78,538900.0
2008-02-20 12:30:00,34.78,34.87,34.72,34.79,342300.0,34.78,34.87,34.72,34.79,342300.0
2008-02-20 13:00:00,34.8,35.06,34.79,34.93,470600.0,34.8,35.06,34.79,34.93,470600.0
2008-02-20 13:30:00,34.93,35.21,34.89,35.09,449300.0,34.93,35.21,34.89,35.09,449300.0
2008-02-20 14:00:00,35.09,35.24,34.87,34.98,606200.0,35.09,35.24,34.87,34.98,606200.0
2008-02-20 14:30:00,34.98,35.28,34.9,35.2,368600.0,34.98,35.28,34.9,35.2,368600.0
2008-02-20 15:00:00,35.19,35.27,34.99,35.0,489700.0,35.19,35.27,34.99,35.0,489700.0
2008-02-20 15:30:00,34.99,35.1,34.93,35.08,672500.0,34.99,35.1,34.93,35.08,672500.0
2008-02-21 09:30:00,35.14,35.47,35.02,35.32,459000.0,35.14,35.47,35.02,35.32,459000.0
2008-02-21 10:00:00,35.31,35.53,35.19,35.49,419400.0,35.31,35.53,35.19,35.49,419400.0
2008-02-21 10:30:00,35.49,35.53,35.37,35.4,534900.0,35.49,35.53,35.37,35.4,534900.0
2008-02-21 11:00:00,35.38,35.43,35.26,35.26,435100.0,35.38,35.43,35.26,35.26,435100.0
2008-02-21 11:30:00,35.26,35.3,35.09,35.17,370500.0,35.26,35.3,35.09,35.17,370500.0
2008-02-21 12:00:00,35.16,35.16,34.87,35.08,375800.0,35.16,35.16,34.87,35.08,375800.0
2008-02-21 12:30:00,35.09,35.11,34.9,35.07,331200.0,35.09,35.11,34.9,35.07,331200.0
2008-02-21 13:00:00,35.07,35.08,34.83,34.86,335000.0,35.07,35.08,34.83,34.86,335000.0
2008-02-21 13:30:00,34.87,34.88,34.74,34.82,248500.0,34.87,34.88,34.74,34.82,248500.0
2008-02-21 14:00:00,34.82,35.04,34.8,35.04,311200.0,34.82,35.04,34.8,35.04,311200.0
2008-02-21 14:30:00,35.03,35.1,34.85,34.91,327000.0,35.03,35.1,34.85,34.91,327000.0
2008-02-21 15:00:00,34.91,34.92,34.67,34.74,616900.0,34.91,34.92,34.67,34.74,616900.0
2008-02-21 15:30:00,34.73,34.82,34.68,34.82,903100.0,34.73,34.82,34.68,34.82,903100.0
2008-02-22 09:30:00,34.85,35.19,34.83,35.04,485800.0,34.85,35.19,34.83,35.04,485800.0
2008-02-22 10:00:00,35.04,35.07,34.71,34.74,440400.0,35.04,35.07,34.71,34.74,440400.0
2008-02-22 10:30:00,34.75,34.78,34.51,34.66,604800.0,34.75,34.78,34.51,34.66,604800.0
2008-02-22 11:00:00,34.66,34.97,34.66,34.93,492800.0,34.66,34.97,34.66,34.93,492800.0
2008-02-22 11:30:00,34.93,34.93,34.78,34.87,262100.0,34.93,34.93,34.78,34.87,262100.0
2008-02-22 12:00:00,34.87,34.88,34.54,34.68,252900.0,34.87,34.88,34.54,34.68,252900.0
2008-02-22 12:30:00,34.7,34.77,34.61,34.72,151800.0,34.7,34.77,34.61,34.72,151800.0
2008-02-22 13:00:00,34.72,34.76,34.56,34.56,235000.0,34.72,34.76,34.56,34.56,235000.0
2008-02-22 13:30:00,34.55,34.65,34.46,34.55,343800.0,34.55,34.65,34.46,34.55,343800.0
2008-02-22 14:00:00,34.55,34.62,34.5,34.57,269800.0,34.55,34.62,34.5,34.57,269800.0
2008-02-22 14:30:00,34.56,34.72,34.52,34.65,246900.0,34.56,34.72,34.52,34.65,246900.0
2008-02-22 15:00:00,34.66,34.73,34.54,34.69,514000.0,34.66,34.73,34.54,34.69,514000.0
2008-02-22 15:30:00,34.69,35.18,34.64,35.12,1276200.0,34.69,35.18,34.64,35.12,1276200.0
2008-02-25 09:30:00,35.08,35.38,35.01,35.12,273700.0,35.08,35.38,35.01,35.12,273700.0
2008-02-25 10:00:00,35.12,35.62,35.04,35.62,548200.0,35.12,35.62,35.04,35.62,548200.0
2008-02-25 10:30:00,35.62,35.75,35.46,35.63,355700.0,35.62,35.75,35.46,35.63,355700.0
2008-02-25 11:00:00,35.63,35.85,35.53,35.82,464100.0,35.63,35.85,35.53,35.82,464100.0
2008-02-25 11:30:00,35.83,35.83,35.56,35.57,367600.0,35.83,35.83,35.56,35.57,367600.0
2008-02-25 12:00:00,35.57,35.6,35.39,35.43,178400.0,35.57,35.6,35.39,35.43,178400.0
2008-02-25 12:30:00,35.44,35.51,35.32,35.51,215100.0,35.44,35.51,35.32,35.51,215100.0
2008-02-25 13:00:00,35.5,35.54,35.2,35.26,341400.0,35.5,35.54,35.2,35.26,341400.0
2008-02-25 13:30:00,35.25,35.34,35.15,35.31,299400.0,35.25,35.34,35.15,35.31,299400.0
2008-02-25 14:00:00,35.31,35.59,35.2,35.52,595500.0,35.31,35.59,35.2,35.52,595500.0
2008-02-25 14:30:00,35.52,35.61,35.22,35.43,909900.0,35.52,35.61,35.22,35.43,909900.0
2008-02-25 15:00:00,35.44,35.62,35.36,35.58,537400.0,35.44,35.62,35.36,35.58,537400.0
2008-02-25 15:30:00,35.58,35.62,35.44,35.52,1193400.0,35.58,35.62,35.44,35.52,1193400.0
2008-02-26 09:30:00,35.61,35.97,35.51,35.66,616500.0,35.61,35.97,35.51,35.66,616500.0
2008-02-26 10:00:00,35.65,35.72,35.5,35.54,416500.0,35.65,35.72,35.5,35.54,416500.0
2008-02-26 10:30:00,35.53,35.85,35.44,35.74,438800.0,35.53,35.85,35.44,35.74,438800.0
2008-02-26 11:00:00,35.73,35.89,35.7,35.78,297700.0,35.73,35.89,35.7,35.78,297700.0
2008-02-26 11:30:00,35.78,36.16,35.76,36.14,290700.0,35.78,36.16,35.76,36.14,290700.0
2008-02-26 12:00:00,36.14,36.21,35.96,36.14,401500.0,36.14,36.21,35.96,36.14,401500.0
2008-02-26 12:30:00,36.13,36.3,36.06,36.3,289400.0,36.13,36.3,36.06,36.3,289400.0
2008-02-26 13:00:00,36.29,36.46,36.15,36.17,375800.0,36.29,36.46,36.15,36.17,375800.0
2008-02-26 13:30:00,36.17,36.26,36.07,36.07,283400.0,36.17,36.26,36.07,36.07,283400.0
2008-02-26 14:00:00,36.08,36.15,36.01,36.11,421500.0,36.08,36.15,36.01,36.11,421500.0
2008-02-26 14:30:00,36.11,36.23,36.05,36.13,381900.0,36.11,36.23,36.05,36.13,381900.0
2008-02-26 15:00:00,36.13,36.15,35.64,35.72,701300.0,36.13,36.15,35.64,35.72,701300.0
2008-02-26 15:30:00,35.75,35.87,35.67,35.87,1161200.0,35.75,35.87,35.67,35.87,1161200.0
2008-02-27 09:30:00,35.47,35.5,35.02,35.38,605100.0,35.47,35.5,35.02,35.38,605100.0
2008-02-27 10:00:00,35.38,35.62,35.26,35.38,560200.0,35.38,35.62,35.26,35.38,560200.0
2008-02-27 10:30:00,35.38,35.77,35.38,35.72,625500.0,35.38,35.77,35.38,35.72,625500.0
2008-02-27 11:00:00,35.73,35.83,35.61,35.64,514400.0,35.73,35.83,35.61,35.64,514400.0
2008-02-27 11:30:00,35.65,35.76,35.58,35.74,279400.0,35.65,35.76,35.58,35.74,279400.0
2008-02-27 12:00:00,35.74,35.75,35.5,35.54,263100.0,35.74,35.75,35.5,35.54,263100.0
2008-02-27 12:30:00,35.54,35.66,35.48,35.58,180700.0,35.54,35.66,35.48,35.58,180700.0
2008-02-27 13:00:00,35.57,35.63,35.5,35.57,256800.0,35.57,35.63,35.5,35.57,256800.0
2008-02-27 13:30:00,35.57,35.61,35.34,35.36,387300.0,35.57,35.61,35.34,35.36,387300.0
2008-02-27 14:00:00,35.36,35.37,35.14,35.15,611200.0,35.36,35.37,35.14,35.15,611200.0
2008-02-27 14:30:00,35.15,35.49,35.15,35.49,371100.0,35.15,35.49,35.15,35.49,371100.0
2008-02-27 15:00:00,35.49,35.6,35.35,35.55,361800.0,35.49,35.6,35.35,35.55,361800.0
2008-02-27 15:30:00,35.55,35.58,35.43,35.5,890100.0,35.55,35.58,35.43,35.5,890100.0
2008-02-28 09:30:00,35.16,35.45,34.97,35.14,619300.0,35.16,35.45,34.97,35.14,619300.0
2008-02-28 10:00:00,35.15,35.5,35.13,35.49,381100.0,35.15,35.5,35.13,35.49,381100.0
2008-02-28 10:30:00,35.49,35.7,35.4,35.46,380500.0,35.49,35.7,35.4,35.46,380500.0
2008-02-28 11:00:00,35.45,35.5,35.2,35.35,280000.0,35.45,35.5,35.2,35.35,280000.0
2008-02-28 11:30:00,35.34,35.35,35.14,35.31,206500.0,35.34,35.35,35.14,35.31,206500.0
2008-02-28 12:00:00,35.31,35.41,35.25,35.39,178100.0,35.31,35.41,35.25,35.39,178100.0
2008-02-28 12:30:00,35.4,35.42,35.31,35.31,173500.0,35.4,35.42,35.31,35.31,173500.0
2008-02-28 13:00:00,35.31,35.46,35.28,35.35,316700.0,35.31,35.46,35.28,35.35,316700.0
2008-02-28 13:30:00,35.36,35.41,35.25,35.33,210900.0,35.36,35.41,35.25,35.33,210900.0
2008-02-28 14:00:00,35.34,35.58,35.27,35.56,262500.0,35.34,35.58,35.27,35.56,262500.0
2008-02-28 14:30:00,35.55,35.68,35.51,35.63,346500.0,35.55,35.68,35.51,35.63,346500.0
2008-02-28 15:00:00,35.62,35.62,35.3,35.35,495500.0,35.62,35.62,35.3,35.35,495500.0
2008-02-28 15:30:00,35.35,35.38,35.23,35.33,1104800.0,35.35,35.38,35.23,35.33,1104800.0
2008-02-29 09:30:00,34.91,34.92,34.46,34.55,567800.0,34.91,34.92,34.46,34.55,567800.0
2008-02-29 10:00:00,34.55,34.66,34.12,34.28,825000.0,34.55,34.66,34.12,34.28,825000.0
2008-02-29 10:30:00,34.27,34.5,34.15,34.3,498500.0,34.27,34.5,34.15,34.3,498500.0
2008-02-29 11:00:00,34.31,34.35,34.2,34.27,338400.0,34.31,34.35,34.2,34.27,338400.0
2008-02-29 11:30:00,34.27,34.37,34.15,34.25,255100.0,34.27,34.37,34.15,34.25,255100.0
2008-02-29 12:00:00,34.25,34.43,34.2,34.39,318400.0,34.25,34.43,34.2,34.39,318400.0
2008-02-29 12:30:00,34.37,34.4,34.16,34.16,301600.0,34.37,34.4,34.16,34.16,301600.0
2008-02-29 13:00:00,34.17,34.4,34.08,34.08,580100.0,34.17,34.4,34.08,34.08,580100.0
2008-02-29 13:30:00,34.09,34.1,33.76,33.76,779100.0,34.09,34.1,33.76,33.76,779100.0
2008-02-29 14:00:00,33.77,33.94,33.72,33.81,863000.0,33.77,33.94,33.72,33.81,863000.0
2008-02-29 14:30:00,33.82,33.83,33.48,33.63,1537900.0,33.82,33.83,33.48,33.63,1537900.0
2008-02-29 15:00:00,33.63,33.74,33.54,33.66,1320700.0,33.63,33.74,33.54,33.66,1320700.0
2008-02-29 15:30:00,33.66,33.71,33.56,33.68,2811000.0,33.66,33.71,33.56,33.68,2811000.0
2008-03-03 09:30:00,33.62,33.68,33.16,33.36,725400.0,33.62,33.68,33.16,33.36,725400.0
2008-03-03 10:00:00,33.35,33.6,33.17,33.28,1078300.0,33.35,33.6,33.17,33.28,1078300.0
2008-03-03 10:30:00,33.28,33.34,33.09,33.15,522400.0,33.28,33.34,33.09,33.15,522400.0
2008-03-03 11:00:00,33.16,33.17,32.87,32.92,955000.0,33.16,33.17,32.87,32.92,955000.0
2008-03-03 11:30:00,32.91,33.07,32.87,33.03,602800.0,32.91,33.07,32.87,33.03,602800.0
2008-03-03 12:00:00,33.03,33.2,32.95,33.18,499600.0,33.03,33.2,32.95,33.18,499600.0
2008-03-03 12:30:00,33.18,33.2,33.07,33.16,527100.0,33.18,33.2,33.07,33.16,527100.0
2008-03-03 13:00:00,33.17,33.2,32.98,32.99,723200.0,33.17,33.2,32.98,32.99,723200.0
2008-03-03 13:30:00,32.99,33.12,32.87,33.02,613400.0,32.99,33.12,32.87,33.02,613400.0
2008-03-03 14:00:00,33.02,33.02,32.93,32.99,592000.0,33.02,33.02,32.93,32.99,592000.0
2008-03-03 14:30:00,33.0,33.01,32.82,32.83,620400.0,33.0,33.01,32.82,32.83,620400.0
2008-03-03 15:00:00,32.84,32.88,32.67,32.69,1622900.0,32.84,32.88,32.67,32.69,1622900.0
2008-03-03 15:30:00,32.69,32.91,32.53,32.86,2946800.0,32.69,32.91,32.53,32.86,2946800.0
2008-03-04 09:30:00,32.8,32.88,32.49,32.6,628400.0,32.8,32.88,32.49,32.6,628400.0
2008-03-04 10:00:00,32.6,32.84,32.55,32.76,532200.0,32.6,32.84,32.55,32.76,532200.0
2008-03-04 10:30:00,32.77,32.77,32.6,32.6,476900.0,32.77,32.77,32.6,32.6,476900.0
2008-03-04 11:00:00,32.6,32.79,32.56,32.78,479800.0,32.6,32.79,32.56,32.78,479800.0
2008-03-04 11:30:00,32.79,32.81,32.67,32.7,298000.0,32.79,32.81,32.67,32.7,298000.0
2008-03-04 12:00:00,32.71,32.79,32.66,32.74,326700.0,32.71,32.79,32.66,32.74,326700.0
2008-03-04 12:30:00,32.74,32.79,32.46,32.52,408800.0,32.74,32.79,32.46,32.52,408800.0
2008-03-04 13:00:00,32.52,32.7,32.43,32.66,331600.0,32.52,32.7,32.43,32.66,331600.0
2008-03-04 13:30:00,32.66,32.7,32.5,32.59,442300.0,32.66,32.7,32.5,32.59,442300.0
2008-03-04 14:00:00,32.6,32.7,32.51,32.62,486900.0,32.6,32.7,32.51,32.62,486900.0
2008-03-04 14:30:00,32.62,32.75,32.56,32.72,472500.0,32.62,32.75,32.56,32.72,472500.0
2008-03-04 15:00:00,32.72,33.03,32.67,32.91,1069800.0,32.72,33.03,32.67,32.91,1069800.0
2008-03-04 15:30:00,32.91,33.12,32.89,33.07,1505800.0,32.91,33.12,32.89,33.07,1505800.0
2008-03-05 09:30:00,33.0,33.08,32.01,32.28,1660800.0,33.0,33.08,32.01,32.28,1660800.0
2008-03-05 10:00:00,32.28,32.5,32.24,32.44,1235500.0,32.28,32.5,32.24,32.44,1235500.0
2008-03-05 10:30:00,32.44,32.69,32.29,32.57,685900.0,32.44,32.69,32.29,32.57,685900.0
2008-03-05 11:00:00,32.57,32.61,32.41,32.46,533500.0,32.57,32.61,32.41,32.46,533500.0
2008-03-05 11:30:00,32.46,32.51,32.33,32.48,454900.0,32.46,32.51,32.33,32.48,454900.0
2008-03-05 12:00:00,32.48,32.67,32.25,32.33,812900.0,32.48,32.67,32.25,32.33,812900.0
2008-03-05 12:30:00,32.32,32.53,32.27,32.49,460300.0,32.32,32.53,32.27,32.49,460300.0
2008-03-05 13:00:00,32.5,32.51,32.25,32.38,480200.0,32.5,32.51,32.25,32.38,480200.0
2008-03-05 13:30:00,32.38,32.38,32.13,32.19,535300.0,32.38,32.38,32.13,32.19,535300.0
2008-03-05 14:00:00,32.18,32.37,32.07,32.26,536000.0,32.18,32.37,32.07,32.26,536000.0
2008-03-05 14:30:00,32.26,32.44,32.21,32.36,394600.0,32.26,32.44,32.21,32.36,394600.0
2008-03-05 15:00:00,32.37,32.39,32.22,32.27,682100.0,32.37,32.39,32.22,32.27,682100.0
2008-03-05 15:30:00,32.27,32.41,32.25,32.41,1483600.0,32.27,32.41,32.25,32.41,1483600.0
2008-03-06 09:30:00,32.4,33.05,32.21,32.93,1003600.0,32.4,33.05,32.21,32.93,1003600.0
2008-03-06 10:00:00,32.92,32.96,32.73,32.86,571300.0,32.92,32.96,32.73,32.86,571300.0
2008-03-06 10:30:00,32.86,33.08,32.85,33.01,669300.0,32.86,33.08,32.85,33.01,669300.0
2008-03-06 11:00:00,33.02,33.11,32.85,32.94,561100.0,33.02,33.11,32.85,32.94,561100.0
2008-03-06 11:30:00,32.94,33.08,32.93,32.98,376000.0,32.94,33.08,32.93,32.98,376000.0
2008-03-06 12:00:00,32.97,32.98,32.75,32.85,418000.0,32.97,32.98,32.75,32.85,418000.0
2008-03-06 12:30:00,32.86,32.92,32.78,32.78,232300.0,32.86,32.92,32.78,32.78,232300.0
2008-03-06 13:00:00,32.79,32.88,32.76,32.8,260700.0,32.79,32.88,32.76,32.8,260700.0
2008-03-06 13:30:00,32.79,32.9,32.76,32.8,307800.0,32.79,32.9,32.76,32.8,307800.0
2008-03-06 14:00:00,32.8,32.95,32.79,32.82,408400.0,32.8,32.95,32.79,32.82,408400.0
2008-03-06 14:30:00,32.82,33.0,32.82,32.85,291700.0,32.82,33.0,32.82,32.85,291700.0
2008-03-06 15:00:00,32.85,32.9,32.69,32.86,486300.0,32.85,32.9,32.69,32.86,486300.0
2008-03-06 15:30:00,32.85,32.86,32.45,32.47,1239600.0,32.85,32.86,32.45,32.47,1239600.0
2008-03-07 09:30:00,32.59,33.23,32.42,33.13,601100.0,32.59,33.23,32.42,33.13,601100.0
2008-03-07 10:00:00,33.14,33.28,32.9,33.04,607200.0,33.14,33.28,32.9,33.04,607200.0
2008-03-07 10:30:00,33.03,33.24,32.89,32.91,393200.0,33.03,33.24,32.89,32.91,393200.0
2008-03-07 11:00:00,32.9,32.9,32.59,32.61,442300.0,32.9,32.9,32.59,32.61,442300.0
2008-03-07 11:30:00,32.61,32.74,32.54,32.61,262900.0,32.61,32.74,32.54,32.61,262900.0
2008-03-07 12:00:00,32.6,32.74,32.58,32.67,238700.0,32.6,32.74,32.58,32.67,238700.0
2008-03-07 12:30:00,32.68,32.73,32.59,32.72,235400.0,32.68,32.73,32.59,32.72,235400.0
2008-03-07 13:00:00,32.72,32.73,32.51,32.65,290200.0,32.72,32.73,32.51,32.65,290200.0
2008-03-07 13:30:00,32.64,32.64,32.25,32.26,472900.0,32.64,32.64,32.25,32.26,472900.0
2008-03-07 14:00:00,32.26,32.28,32.04,32.15,757300.0,32.26,32.28,32.04,32.15,757300.0
2008-03-07 14:30:00,32.15,32.46,32.08,32.46,462200.0,32.15,32.46,32.08,32.46,462200.0
2008-03-07 15:00:00,32.46,32.76,32.31,32.58,929700.0,32.46,32.76,32.31,32.58,929700.0
2008-03-07 15:30:00,32.58,32.73,32.47,32.52,1156700.0,32.58,32.73,32.47,32.52,1156700.0
2008-03-10 09:30:00,32.6,32.91,32.48,32.85,272000.0,32.6,32.91,32.48,32.85,272000.0
2008-03-10 10:00:00,32.86,32.99,32.67,32.7,411100.0,32.86,32.99,32.67,32.7,411100.0
2008-03-10 10:30:00,32.7,32.86,32.61,32.75,426600.0,32.7,32.86,32.61,32.75,426600.0
2008-03-10 11:00:00,32.74,32.9,32.54,32.55,384700.0,32.74,32.9,32.54,32.55,384700.0
2008-03-10 11:30:00,32.55,32.63,32.43,32.58,423600.0,32.55,32.63,32.43,32.58,423600.0
2008-03-10 12:00:00,32.57,32.61,32.42,32.49,407600.0,32.57,32.61,32.42,32.49,407600.0
2008-03-10 12:30:00,32.48,32.55,32.36,32.53,424100.0,32.48,32.55,32.36,32.53,424100.0
2008-03-10 13:00:00,32.54,32.54,32.33,32.35,464900.0,32.54,32.54,32.33,32.35,464900.0
2008-03-10 13:30:00,32.34,32.45,32.1,32.1,639000.0,32.34,32.45,32.1,32.1,639000.0
2008-03-10 14:00:00,32.1,32.22,32.01,32.1,679400.0,32.1,32.22,32.01,32.1,679400.0
2008-03-10 14:30:00,32.09,32.22,32.08,32.14,441700.0,32.09,32.22,32.08,32.14,441700.0
2008-03-10 15:00:00,32.13,32.15,31.96,32.03,1009300.0,32.13,32.15,31.96,32.03,1009300.0
2008-03-10 15:30:00,32.04,32.09,31.92,31.93,1626000.0,32.04,32.09,31.92,31.93,1626000.0
2008-03-11 09:30:00,32.28,32.37,32.06,32.14,734300.0,32.28,32.37,32.06,32.14,734300.0
2008-03-11 10:00:00,32.13,32.36,32.03,32.28,729400.0,32.13,32.36,32.03,32.28,729400.0
2008-03-11 10:30:00,32.29,32.45,32.16,32.38,739000.0,32.29,32.45,32.16,32.38,739000.0
2008-03-11 11:00:00,32.39,32.42,32.22,32.34,342400.0,32.39,32.42,32.22,32.34,342400.0
2008-03-11 11:30:00,32.33,32.36,32.02,32.09,474300.0,32.33,32.36,32.02,32.09,474300.0
2008-03-11 12:00:00,32.11,32.24,32.05,32.1,361500.0,32.11,32.24,32.05,32.1,361500.0
2008-03-11 12:30:00,32.1,32.1,31.79,31.86,553400.0,32.1,32.1,31.79,31.86,553400.0
2008-03-11 13:00:00,31.86,32.05,31.85,32.01,616900.0,31.86,32.05,31.85,32.01,616900.0
2008-03-11 13:30:00,32.01,32.1,31.95,32.1,378600.0,32.01,32.1,31.95,32.1,378600.0
2008-03-11 14:00:00,32.1,32.17,32.03,32.13,778500.0,32.1,32.17,32.03,32.13,778500.0
2008-03-11 14:30:00,32.12,32.47,32.12,32.43,916200.0,32.12,32.47,32.12,32.43,916200.0
2008-03-11 15:00:00,32.44,32.56,32.33,32.54,511300.0,32.44,32.56,32.33,32.54,511300.0
2008-03-11 15:30:00,32.53,32.61,32.26,32.58,1754100.0,32.53,32.61,32.26,32.58,1754100.0
2008-03-12 09:30:00,33.22,33.6,32.89,33.4,744400.0,33.22,33.6,32.89,33.4,744400.0
2008-03-12 10:00:00,33.4,33.7,33.37,33.66,584800.0,33.4,33.7,33.37,33.66,584800.0
2008-03-12 10:30:00,33.65,33.95,33.61,33.87,602200.0,33.65,33.95,33.61,33.87,602200.0
2008-03-12 11:00:00,33.86,34.23,33.86,33.98,518500.0,33.86,34.23,33.86,33.98,518500.0
2008-03-12 11:30:00,33.97,33.98,33.79,33.91,258700.0,33.97,33.98,33.79,33.91,258700.0
2008-03-12 12:00:00,33.91,33.97,33.77,33.82,281500.0,33.91,33.97,33.77,33.82,281500.0
2008-03-12 12:30:00,33.82,34.01,33.81,33.95,284700.0,33.82,34.01,33.81,33.95,284700.0
2008-03-12 13:00:00,33.94,34.08,33.88,34.06,303100.0,33.94,34.08,33.88,34.06,303100.0
2008-03-12 13:30:00,34.05,34.08,33.83,33.89,371300.0,34.05,34.08,33.83,33.89,371300.0
2008-03-12 14:00:00,33.88,33.95,33.79,33.84,355600.0,33.88,33.95,33.79,33.84,355600.0
2008-03-12 14:30:00,33.83,34.0,33.74,33.87,488600.0,33.83,34.0,33.74,33.87,488600.0
2008-03-12 15:00:00,33.86,33.87,33.65,33.66,689200.0,33.86,33.87,33.65,33.66,689200.0
2008-03-12 15:30:00,33.67,33.72,33.28,33.35,1959900.0,33.67,33.72,33.28,33.35,1959900.0
2008-03-13 09:30:00,32.98,33.29,32.8,32.88,393300.0,32.98,33.29,32.8,32.88,393300.0
2008-03-13 10:00:00,32.88,33.05,32.71,32.81,390300.0,32.88,33.05,32.71,32.81,390300.0
2008-03-13 10:30:00,32.81,32.86,32.52,32.72,327900.0,32.81,32.86,32.52,32.72,327900.0
2008-03-13 11:00:00,32.71,33.17,32.64,32.99,488300.0,32.71,33.17,32.64,32.99,488300.0
2008-03-13 11:30:00,32.96,33.12,32.83,32.95,279600.0,32.96,33.12,32.83,32.95,279600.0
2008-03-13 12:00:00,32.95,33.12,32.84,32.9,212900.0,32.95,33.12,32.84,32.9,212900.0
2008-03-13 12:30:00,32.9,33.01,32.79,32.95,226200.0,32.9,33.01,32.79,32.95,226200.0
2008-03-13 13:00:00,32.96,33.4,32.91,33.37,429700.0,32.96,33.4,32.91,33.37,429700.0
2008-03-13 13:30:00,33.37,33.51,33.24,33.44,433100.0,33.37,33.51,33.24,33.44,433100.0
2008-03-13 14:00:00,33.44,33.59,33.35,33.58,458100.0,33.44,33.59,33.35,33.58,458100.0
2008-03-13 14:30:00,33.57,33.58,33.27,33.43,407700.0,33.57,33.58,33.27,33.43,407700.0
2008-03-13 15:00:00,33.43,33.52,33.31,33.41,520400.0,33.43,33.52,33.31,33.41,520400.0
2008-03-13 15:30:00,33.42,33.51,33.25,33.26,722200.0,33.42,33.51,33.25,33.26,722200.0
2008-03-14 09:30:00,32.96,33.71,32.47,32.58,823700.0,32.96,33.71,32.47,32.58,823700.0
2008-03-14 10:00:00,32.57,33.14,32.24,32.78,710500.0,32.57,33.14,32.24,32.78,710500.0
2008-03-14 10:30:00,32.79,32.92,32.33,32.79,505200.0,32.79,32.92,32.33,32.79,505200.0
2008-03-14 11:00:00,32.79,32.96,32.59,32.78,329400.0,32.79,32.96,32.59,32.78,329400.0
2008-03-14 11:30:00,32.77,32.96,32.6,32.7,238800.0,32.77,32.96,32.6,32.7,238800.0
2008-03-14 12:00:00,32.7,32.95,32.7,32.93,275900.0,32.7,32.95,32.7,32.93,275900.0
2008-03-14 12:30:00,32.92,32.97,32.63,32.82,382000.0,32.92,32.97,32.63,32.82,382000.0
2008-03-14 13:00:00,32.81,32.82,32.56,32.63,297700.0,32.81,32.82,32.56,32.63,297700.0
2008-03-14 13:30:00,32.64,32.79,32.57,32.57,251000.0,32.64,32.79,32.57,32.57,251000.0
2008-03-14 14:00:00,32.57,32.69,32.45,32.51,464800.0,32.57,32.69,32.45,32.51,464800.0
2008-03-14 14:30:00,32.5,32.76,32.41,32.58,497200.0,32.5,32.76,32.41,32.58,497200.0
2008-03-14 15:00:00,32.58,33.05,32.52,32.97,608000.0,32.58,33.05,32.52,32.97,608000.0
2008-03-14 15:30:00,32.96,32.99,32.51,32.67,1142200.0,32.96,32.99,32.51,32.67,1142200.0
2008-03-17 09:30:00,32.0,32.49,31.72,31.89,897500.0,32.0,32.49,31.72,31.89,897500.0
2008-03-17 10:00:00,31.89,31.89,31.3,31.37,929900.0,31.89,31.89,31.3,31.37,929900.0
2008-03-17 10:30:00,31.39,31.57,31.21,31.41,694100.0,31.39,31.57,31.21,31.41,694100.0
2008-03-17 11:00:00,31.43,31.56,31.15,31.22,706300.0,31.43,31.56,31.15,31.22,706300.0
2008-03-17 11:30:00,31.22,31.34,30.96,30.98,716200.0,31.22,31.34,30.96,30.98,716200.0
2008-03-17 12:00:00,30.98,31.16,30.87,31.01,766700.0,30.98,31.16,30.87,31.01,766700.0
2008-03-17 12:30:00,31.01,31.16,30.98,31.1,695300.0,31.01,31.16,30.98,31.1,695300.0
2008-03-17 13:00:00,31.1,31.12,30.95,31.06,688900.0,31.1,31.12,30.95,31.06,688900.0
2008-03-17 13:30:00,31.07,31.18,31.04,31.13,833500.0,31.07,31.18,31.04,31.13,833500.0
2008-03-17 14:00:00,31.13,31.25,30.75,30.83,1194500.0,31.13,31.25,30.75,30.83,1194500.0
2008-03-17 14:30:00,30.83,31.1,30.71,30.96,1322200.0,30.83,31.1,30.71,30.96,1322200.0
2008-03-17 15:00:00,30.97,31.2,30.89,31.16,1516700.0,30.97,31.2,30.89,31.16,1516700.0
2008-03-17 15:30:00,31.16,31.26,30.7,30.8,3198200.0,31.16,31.26,30.7,30.8,3198200.0
2008-03-18 09:30:00,31.53,31.85,31.2,31.36,1096800.0,31.53,31.85,31.2,31.36,1096800.0
2008-03-18 10:00:00,31.36,31.52,31.26,31.36,715500.0,31.36,31.52,31.26,31.36,715500.0
2008-03-18 10:30:00,31.36,31.51,31.29,31.4,348000.0,31.36,31.51,31.29,31.4,348000.0
2008-03-18 11:00:00,31.4,31.47,31.21,31.4,538400.0,31.4,31.47,31.21,31.4,538400.0
2008-03-18 11:30:00,31.39,31.64,31.38,31.59,482400.0,31.39,31.64,31.38,31.59,482400.0
2008-03-18 12:00:00,31.59,31.83,31.56,31.8,652800.0,31.59,31.83,31.56,31.8,652800.0
2008-03-18 12:30:00,31.8,31.9,31.76,31.78,452200.0,31.8,31.9,31.76,31.78,452200.0
2008-03-18 13:00:00,31.78,31.85,31.74,31.77,472400.0,31.78,31.85,31.74,31.77,472400.0
2008-03-18 13:30:00,31.76,31.77,31.5,31.64,606500.0,31.76,31.77,31.5,31.64,606500.0
2008-03-18 14:00:00,31.64,31.67,31.33,31.47,896900.0,31.64,31.67,31.33,31.47,896900.0
2008-03-18 14:30:00,31.46,31.54,31.1,31.51,1108800.0,31.46,31.54,31.1,31.51,1108800.0
2008-03-18 15:00:00,31.51,31.75,31.46,31.52,1281800.0,31.51,31.75,31.46,31.52,1281800.0
2008-03-18 15:30:00,31.51,31.9,31.5,31.87,2181800.0,31.51,31.9,31.5,31.87,2181800.0
2008-03-19 09:30:00,33.83,34.66,33.76,34.34,2976200.0,33.83,34.66,33.76,34.34,2976200.0
2008-03-19 10:00:00,34.34,35.2,34.33,34.93,2814500.0,34.34,35.2,34.33,34.93,2814500.0
2008-03-19 10:30:00,34.92,34.96,34.59,34.86,1602900.0,34.92,34.96,34.59,34.86,1602900.0
2008-03-19 11:00:00,34.86,35.63,34.85,35.59,1491800.0,34.86,35.63,34.85,35.59,1491800.0
2008-03-19 11:30:00,35.58,36.13,35.56,36.05,1298200.0,35.58,36.13,35.56,36.05,1298200.0
2008-03-19 12:00:00,36.05,36.12,35.75,35.77,1145400.0,36.05,36.12,35.75,35.77,1145400.0
2008-03-19 12:30:00,35.77,35.81,35.37,35.51,848500.0,35.77,35.81,35.37,35.51,848500.0
2008-03-19 13:00:00,35.51,35.55,35.01,35.03,1216300.0,35.51,35.55,35.01,35.03,1216300.0
2008-03-19 13:30:00,35.03,35.07,34.81,35.0,1974100.0,35.03,35.07,34.81,35.0,1974100.0
2008-03-19 14:00:00,35.0,35.35,34.97,35.22,1625800.0,35.0,35.35,34.97,35.22,1625800.0
2008-03-19 14:30:00,35.22,35.26,35.01,35.17,1436700.0,35.22,35.26,35.01,35.17,1436700.0
2008-03-19 15:00:00,35.17,35.24,34.94,34.94,1787700.0,35.17,35.24,34.94,34.94,1787700.0
2008-03-19 15:30:00,34.95,34.98,34.7,34.72,3179900.0,34.95,34.98,34.7,34.72,3179900.0
2008-03-20 09:30:00,34.9,35.5,34.75,35.11,2496400.0,34.9,35.5,34.75,35.11,2496400.0
2008-03-20 10:00:00,35.12,35.2,34.41,34.49,958400.0,35.12,35.2,34.41,34.49,958400.0
2008-03-20 10:30:00,34.48,34.54,34.31,34.46,964200.0,34.48,34.54,34.31,34.46,964200.0
2008-03-20 11:00:00,34.46,34.5,34.27,34.43,727800.0,34.46,34.5,34.27,34.43,727800.0
2008-03-20 11:30:00,34.43,34.5,34.28,34.49,567100.0,34.43,34.5,34.28,34.49,567100.0
2008-03-20 12:00:00,34.5,34.68,34.47,34.54,412300.0,34.5,34.68,34.47,34.54,412300.0
2008-03-20 12:30:00,34.54,34.61,34.5,34.53,433500.0,34.54,34.61,34.5,34.53,433500.0
2008-03-20 13:00:00,34.54,34.58,34.36,34.44,353900.0,34.54,34.58,34.36,34.44,353900.0
2008-03-20 13:30:00,34.44,34.72,34.37,34.61,492300.0,34.44,34.72,34.37,34.61,492300.0
2008-03-20 14:00:00,34.61,34.67,34.46,34.5,589000.0,34.61,34.67,34.46,34.5,589000.0
2008-03-20 14:30:00,34.5,34.53,34.38,34.44,650900.0,34.5,34.53,34.38,34.44,650900.0
2008-03-20 15:00:00,34.44,34.56,34.35,34.38,709900.0,34.44,34.56,34.35,34.38,709900.0
2008-03-20 15:30:00,34.37,34.5,34.25,34.36,1730800.0,34.37,34.5,34.25,34.36,1730800.0
2008-03-24 09:30:00,34.56,35.38,34.51,35.26,637200.0,34.56,35.38,34.51,35.26,637200.0
2008-03-24 10:00:00,35.28,35.55,35.25,35.54,740000.0,35.28,35.55,35.25,35.54,740000.0
2008-03-24 10:30:00,35.54,35.64,35.48,35.52,659900.0,35.54,35.64,35.48,35.52,659900.0
2008-03-24 11:00:00,35.53,35.61,35.51,35.6,584000.0,35.53,35.61,35.51,35.6,584000.0
2008-03-24 11:30:00,35.6,35.7,35.53,35.57,587800.0,35.6,35.7,35.53,35.57,587800.0
2008-03-24 12:00:00,35.58,35.71,35.49,35.7,371600.0,35.58,35.71,35.49,35.7,371600.0
2008-03-24 12:30:00,35.7,36.12,35.69,36.1,954600.0,35.7,36.12,35.69,36.1,954600.0
2008-03-24 13:00:00,36.1,36.26,36.07,36.07,747400.0,36.1,36.26,36.07,36.07,747400.0
2008-03-24 13:30:00,36.08,36.25,35.98,36.25,406600.0,36.08,36.25,35.98,36.25,406600.0
2008-03-24 14:00:00,36.25,36.48,36.16,36.47,1007800.0,36.25,36.48,36.16,36.47,1007800.0
2008-03-24 14:30:00,36.47,36.49,36.18,36.19,706100.0,36.47,36.49,36.18,36.19,706100.0
2008-03-24 15:00:00,36.19,36.34,36.18,36.28,692700.0,36.19,36.34,36.18,36.28,692700.0
2008-03-24 15:30:00,36.29,36.31,36.03,36.1,1895400.0,36.29,36.31,36.03,36.1,1895400.0
2008-03-25 09:30:00,36.55,36.62,35.82,35.96,816200.0,36.55,36.62,35.82,35.96,816200.0
2008-03-25 10:00:00,35.94,36.24,35.81,36.17,738800.0,35.94,36.24,35.81,36.17,738800.0
2008-03-25 10:30:00,36.17,36.25,36.08,36.16,534600.0,36.17,36.25,36.08,36.16,534600.0
2008-03-25 11:00:00,36.15,36.35,36.11,36.31,583700.0,36.15,36.35,36.11,36.31,583700.0
2008-03-25 11:30:00,36.3,36.37,36.17,36.25,485800.0,36.3,36.37,36.17,36.25,485800.0
2008-03-25 12:00:00,36.25,36.36,36.2,36.29,398000.0,36.25,36.36,36.2,36.29,398000.0
2008-03-25 12:30:00,36.3,36.38,36.26,36.29,489400.0,36.3,36.38,36.26,36.29,489400.0
2008-03-25 13:00:00,36.3,36.31,36.16,36.18,268100.0,36.3,36.31,36.16,36.18,268100.0
2008-03-25 13:30:00,36.18,36.4,36.15,36.38,329800.0,36.18,36.4,36.15,36.38,329800.0
2008-03-25 14:00:00,36.38,36.43,36.34,36.41,751400.0,36.38,36.43,36.34,36.41,751400.0
2008-03-25 14:30:00,36.4,36.53,36.4,36.5,634200.0,36.4,36.53,36.4,36.5,634200.0
2008-03-25 15:00:00,36.5,36.56,36.4,36.53,587400.0,36.5,36.56,36.4,36.53,587400.0
2008-03-25 15:30:00,36.54,36.65,36.47,36.5,1432200.0,36.54,36.65,36.47,36.5,1432200.0
2008-03-26 09:30:00,36.01,36.54,35.96,36.41,640900.0,36.01,36.54,35.96,36.41,640900.0
2008-03-26 10:00:00,36.41,36.96,36.4,36.95,769400.0,36.41,36.96,36.4,36.95,769400.0
2008-03-26 10:30:00,36.94,36.94,36.63,36.85,980200.0,36.94,36.94,36.63,36.85,980200.0
2008-03-26 11:00:00,36.85,36.88,36.68,36.86,646100.0,36.85,36.88,36.68,36.86,646100.0
2008-03-26 11:30:00,36.86,36.89,36.7,36.7,686500.0,36.86,36.89,36.7,36.7,686500.0
2008-03-26 12:00:00,36.7,36.85,36.7,36.85,459000.0,36.7,36.85,36.7,36.85,459000.0
2008-03-26 12:30:00,36.85,36.9,36.71,36.84,944600.0,36.85,36.9,36.71,36.84,944600.0
2008-03-26 13:00:00,36.84,36.88,36.74,36.88,666100.0,36.84,36.88,36.74,36.88,666100.0
2008-03-26 13:30:00,36.88,36.95,36.72,36.91,730700.0,36.88,36.95,36.72,36.91,730700.0
2008-03-26 14:00:00,36.9,36.96,36.81,36.95,380500.0,36.9,36.96,36.81,36.95,380500.0
2008-03-26 14:30:00,36.95,37.3,36.94,37.29,903600.0,36.95,37.3,36.94,37.29,903600.0
2008-03-26 15:00:00,37.3,37.34,37.14,37.27,1284200.0,37.3,37.34,37.14,37.27,1284200.0
2008-03-26 15:30:00,37.28,37.3,37.13,37.15,1616600.0,37.28,37.3,37.13,37.15,1616600.0
2008-03-27 09:30:00,37.1,37.13,36.27,36.44,760000.0,37.1,37.13,36.27,36.44,760000.0
2008-03-27 10:00:00,36.43,36.46,35.91,35.92,639800.0,36.43,36.46,35.91,35.92,639800.0
2008-03-27 10:30:00,35.91,36.14,35.8,36.02,503800.0,35.91,36.14,35.8,36.02,503800.0
2008-03-27 11:00:00,36.02,36.05,35.9,36.02,353700.0,36.02,36.05,35.9,36.02,353700.0
2008-03-27 11:30:00,36.02,36.19,35.95,35.98,452400.0,36.02,36.19,35.95,35.98,452400.0
2008-03-27 12:00:00,35.98,36.08,35.94,36.08,410600.0,35.98,36.08,35.94,36.08,410600.0
2008-03-27 12:30:00,36.08,36.27,36.07,36.23,260300.0,36.08,36.27,36.07,36.23,260300.0
2008-03-27 13:00:00,36.22,36.31,36.18,36.19,211400.0,36.22,36.31,36.18,36.19,211400.0
2008-03-27 13:30:00,36.2,36.2,35.97,36.0,400200.0,36.2,36.2,35.97,36.0,400200.0
2008-03-27 14:00:00,35.99,36.0,35.87,35.94,460500.0,35.99,36.0,35.87,35.94,460500.0
2008-03-27 14:30:00,35.93,36.04,35.82,35.85,583100.0,35.93,36.04,35.82,35.85,583100.0
2008-03-27 15:00:00,35.85,36.02,35.82,35.96,659500.0,35.85,36.02,35.82,35.96,659500.0
2008-03-27 15:30:00,35.96,36.0,35.68,35.68,1151800.0,35.96,36.0,35.68,35.68,1151800.0
2008-03-28 09:30:00,35.89,36.63,35.89,36.54,522100.0,35.89,36.63,35.89,36.54,522100.0
2008-03-28 10:00:00,36.53,36.55,36.12,36.15,403600.0,36.53,36.55,36.12,36.15,403600.0
2008-03-28 10:30:00,36.13,36.2,36.0,36.02,358900.0,36.13,36.2,36.0,36.02,358900.0
2008-03-28 11:00:00,36.02,36.07,35.96,35.99,345300.0,36.02,36.07,35.96,35.99,345300.0
2008-03-28 11:30:00,36.0,36.18,35.99,36.06,324400.0,36.0,36.18,35.99,36.06,324400.0
2008-03-28 12:00:00,36.06,36.09,35.78,35.86,417000.0,36.06,36.09,35.78,35.86,417000.0
2008-03-28 12:30:00,35.87,35.88,35.69,35.83,431800.0,35.87,35.88,35.69,35.83,431800.0
2008-03-28 13:00:00,35.82,35.89,35.76,35.88,269300.0,35.82,35.89,35.76,35.88,269300.0
2008-03-28 13:30:00,35.88,35.9,35.62,35.69,409600.0,35.88,35.9,35.62,35.69,409600.0
2008-03-28 14:00:00,35.69,35.81,35.65,35.66,462500.0,35.69,35.81,35.65,35.66,462500.0
2008-03-28 14:30:00,35.67,35.78,35.61,35.7,365900.0,35.67,35.78,35.61,35.7,365900.0
2008-03-28 15:00:00,35.71,35.74,35.4,35.41,794800.0,35.71,35.74,35.4,35.41,794800.0
2008-03-28 15:30:00,35.42,35.42,35.2,35.33,1685700.0,35.42,35.42,35.2,35.33,1685700.0
2008-03-31 09:30:00,35.65,35.9,35.4,35.86,508500.0,35.65,35.9,35.4,35.86,508500.0
2008-03-31 10:00:00,35.85,35.86,35.31,35.32,367300.0,35.85,35.86,35.31,35.32,367300.0
2008-03-31 10:30:00,35.35,35.48,35.3,35.37,314400.0,35.35,35.48,35.3,35.37,314400.0
2008-03-31 11:00:00,35.36,35.46,35.33,35.41,267700.0,35.36,35.46,35.33,35.41,267700.0
2008-03-31 11:30:00,35.4,35.58,35.4,35.57,283100.0,35.4,35.58,35.4,35.57,283100.0
2008-03-31 12:00:00,35.57,35.64,35.56,35.6,370000.0,35.57,35.64,35.56,35.6,370000.0
2008-03-31 12:30:00,35.59,35.65,35.57,35.6,314700.0,35.59,35.65,35.57,35.6,314700.0
2008-03-31 13:00:00,35.59,35.7,35.59,35.7,297100.0,35.59,35.7,35.59,35.7,297100.0
2008-03-31 13:30:00,35.69,35.73,35.59,35.63,350400.0,35.69,35.73,35.59,35.63,350400.0
2008-03-31 14:00:00,35.63,35.69,35.61,35.68,261500.0,35.63,35.69,35.61,35.68,261500.0
2008-03-31 14:30:00,35.67,35.73,35.54,35.63,368900.0,35.67,35.73,35.54,35.63,368900.0
2008-03-31 15:00:00,35.62,35.67,35.52,35.55,545900.0,35.62,35.67,35.52,35.55,545900.0
2008-03-31 15:30:00,35.55,35.73,35.51,35.54,1573300.0,35.55,35.73,35.51,35.54,1573300.0
2008-04-01 09:30:00,36.65,36.86,36.37,36.69,1124900.0,36.65,36.86,36.37,36.69,1124900.0
2008-04-01 10:00:00,36.7,36.98,36.65,36.87,922900.0,36.7,36.98,36.65,36.87,922900.0
2008-04-01 10:30:00,36.87,37.1,36.87,36.99,707600.0,36.87,37.1,36.87,36.99,707600.0
2008-04-01 11:00:00,36.99,37.02,36.88,36.92,362700.0,36.99,37.02,36.88,36.92,362700.0
2008-04-01 11:30:00,36.93,37.02,36.91,37.01,323400.0,36.93,37.02,36.91,37.01,323400.0
2008-04-01 12:00:00,37.0,37.18,36.99,37.02,467600.0,37.0,37.18,36.99,37.02,467600.0
2008-04-01 12:30:00,37.03,37.05,36.9,36.93,269200.0,37.03,37.05,36.9,36.93,269200.0
2008-04-01 13:00:00,36.94,37.07,36.93,37.03,353300.0,36.94,37.07,36.93,37.03,353300.0
2008-04-01 13:30:00,37.04,37.09,37.0,37.07,249300.0,37.04,37.09,37.0,37.07,249300.0
2008-04-01 14:00:00,37.07,37.23,37.04,37.15,544700.0,37.07,37.23,37.04,37.15,544700.0
2008-04-01 14:30:00,37.15,37.32,36.56,37.23,557100.0,37.15,37.32,36.56,37.23,557100.0
2008-04-01 15:00:00,37.23,37.29,37.18,37.26,792600.0,37.23,37.29,37.18,37.26,792600.0
2008-04-01 15:30:00,37.27,37.31,37.1,37.31,1715400.0,37.27,37.31,37.1,37.31,1715400.0
2008-04-02 09:30:00,37.44,37.52,36.7,36.82,847500.0,37.44,37.52,36.7,36.82,847500.0
2008-04-02 10:00:00,36.82,36.9,36.76,36.9,645900.0,36.82,36.9,36.76,36.9,645900.0
2008-04-02 10:30:00,36.9,37.25,36.89,37.21,586800.0,36.9,37.25,36.89,37.21,586800.0
2008-04-02 11:00:00,37.2,37.23,36.91,36.99,425500.0,37.2,37.23,36.91,36.99,425500.0
2008-04-02 11:30:00,36.99,37.0,36.72,36.82,500600.0,36.99,37.0,36.72,36.82,500600.0
2008-04-02 12:00:00,36.82,36.86,36.69,36.77,420500.0,36.82,36.86,36.69,36.77,420500.0
2008-04-02 12:30:00,36.76,36.85,36.74,36.76,357300.0,36.76,36.85,36.74,36.76,357300.0
2008-04-02 13:00:00,36.76,36.77,36.51,36.73,370200.0,36.76,36.77,36.51,36.73,370200.0
2008-04-02 13:30:00,36.73,36.79,36.63,36.63,396700.0,36.73,36.79,36.63,36.63,396700.0
2008-04-02 14:00:00,36.64,36.64,36.31,36.34,587100.0,36.64,36.64,36.31,36.34,587100.0
2008-04-02 14:30:00,36.33,36.37,36.23,36.27,482600.0,36.33,36.37,36.23,36.27,482600.0
2008-04-02 15:00:00,36.27,36.41,36.2,36.39,848000.0,36.27,36.41,36.2,36.39,848000.0
2008-04-02 15:30:00,36.38,36.58,36.34,36.49,1565000.0,36.38,36.58,36.34,36.49,1565000.0
2008-04-03 09:30:00,36.49,36.96,36.32,36.77,578300.0,36.49,36.96,36.32,36.77,578300.0
2008-04-03 10:00:00,36.77,36.8,36.38,36.41,702100.0,36.77,36.8,36.38,36.41,702100.0
2008-04-03 10:30:00,36.41,36.56,36.41,36.48,472900.0,36.41,36.56,36.41,36.48,472900.0
2008-04-03 11:00:00,36.48,36.81,36.46,36.63,447600.0,36.48,36.81,36.46,36.63,447600.0
2008-04-03 11:30:00,36.64,36.84,36.63,36.82,322600.0,36.64,36.84,36.63,36.82,322600.0
2008-04-03 12:00:00,36.82,36.88,36.77,36.78,193900.0,36.82,36.88,36.77,36.78,193900.0
2008-04-03 12:30:00,36.77,37.03,36.77,36.92,383400.0,36.77,37.03,36.77,36.92,383400.0
2008-04-03 13:00:00,36.92,36.96,36.85,36.93,268400.0,36.92,36.96,36.85,36.93,268400.0
2008-04-03 13:30:00,36.93,36.95,36.8,36.88,267200.0,36.93,36.95,36.8,36.88,267200.0
2008-04-03 14:00:00,36.87,36.98,36.84,36.9,220800.0,36.87,36.98,36.84,36.9,220800.0
2008-04-03 14:30:00,36.9,37.09,36.8,37.08,316700.0,36.9,37.09,36.8,37.08,316700.0
2008-04-03 15:00:00,37.07,37.11,37.01,37.02,463500.0,37.07,37.11,37.01,37.02,463500.0
2008-04-03 15:30:00,37.02,37.03,36.78,37.0,1007500.0,37.02,37.03,36.78,37.0,1007500.0
2008-04-04 09:30:00,36.99,37.03,36.74,36.92,513000.0,36.99,37.03,36.74,36.92,513000.0
2008-04-04 10:00:00,36.93,37.02,36.64,36.79,435900.0,36.93,37.02,36.64,36.79,435900.0
2008-04-04 10:30:00,36.8,36.91,36.63,36.91,219900.0,36.8,36.91,36.63,36.91,219900.0
2008-04-04 11:00:00,36.91,37.01,36.77,36.89,317500.0,36.91,37.01,36.77,36.89,317500.0
2008-04-04 11:30:00,36.9,36.91,36.75,36.87,204000.0,36.9,36.91,36.75,36.87,204000.0
2008-04-04 12:00:00,36.86,37.14,36.86,37.02,392500.0,36.86,37.14,36.86,37.02,392500.0
2008-04-04 12:30:00,37.01,37.27,36.97,37.23,333900.0,37.01,37.27,36.97,37.23,333900.0
2008-04-04 13:00:00,37.23,37.35,37.19,37.31,375700.0,37.23,37.35,37.19,37.31,375700.0
2008-04-04 13:30:00,37.31,37.31,37.13,37.2,223500.0,37.31,37.31,37.13,37.2,223500.0
2008-04-04 14:00:00,37.2,37.24,37.07,37.14,267500.0,37.2,37.24,37.07,37.14,267500.0
2008-04-04 14:30:00,37.14,37.18,37.05,37.08,238800.0,37.14,37.18,37.05,37.08,238800.0
2008-04-04 15:00:00,37.08,37.14,36.93,36.96,394600.0,37.08,37.14,36.93,36.96,394600.0
2008-04-04 15:30:00,36.96,37.0,36.84,36.98,755100.0,36.96,37.0,36.84,36.98,755100.0
2008-04-07 09:30:00,36.99,37.27,36.8,37.26,603300.0,36.99,37.27,36.8,37.26,603300.0
2008-04-07 10:00:00,37.26,37.34,37.03,37.03,541700.0,37.26,37.34,37.03,37.03,541700.0
2008-04-07 10:30:00,37.02,37.22,36.94,37.2,351700.0,37.02,37.22,36.94,37.2,351700.0
2008-04-07 11:00:00,37.19,37.33,37.04,37.32,372600.0,37.19,37.33,37.04,37.32,372600.0
2008-04-07 11:30:00,37.31,37.4,37.25,37.39,313800.0,37.31,37.4,37.25,37.39,313800.0
2008-04-07 12:00:00,37.4,37.45,37.33,37.36,313800.0,37.4,37.45,37.33,37.36,313800.0
2008-04-07 12:30:00,37.36,37.45,37.31,37.38,284000.0,37.36,37.45,37.31,37.38,284000.0
2008-04-07 13:00:00,37.39,37.4,37.25,37.3,256900.0,37.39,37.4,37.25,37.3,256900.0
2008-04-07 13:30:00,37.3,37.34,37.26,37.33,308000.0,37.3,37.34,37.26,37.33,308000.0
2008-04-07 14:00:00,37.33,37.39,37.16,37.16,321500.0,37.33,37.39,37.16,37.16,321500.0
2008-04-07 14:30:00,37.17,37.18,36.95,36.95,463300.0,37.17,37.18,36.95,36.95,463300.0
2008-04-07 15:00:00,36.94,36.95,36.83,36.92,426400.0,36.94,36.95,36.83,36.92,426400.0
2008-04-07 15:30:00,36.92,37.0,36.81,36.88,833600.0,36.92,37.0,36.81,36.88,833600.0
2008-04-08 09:30:00,36.73,37.19,36.51,36.58,419400.0,36.73,37.19,36.51,36.58,419400.0
2008-04-08 10:00:00,36.58,36.86,36.53,36.8,284600.0,36.58,36.86,36.53,36.8,284600.0
2008-04-08 10:30:00,36.79,36.96,36.76,36.92,238600.0,36.79,36.96,36.76,36.92,238600.0
2008-04-08 11:00:00,36.92,37.06,36.91,37.05,253500.0,36.92,37.06,36.91,37.05,253500.0
2008-04-08 11:30:00,37.05,37.07,36.82,36.85,296000.0,37.05,37.07,36.82,36.85,296000.0
2008-04-08 12:00:00,36.85,36.9,36.82,36.83,182200.0,36.85,36.9,36.82,36.83,182200.0
2008-04-08 12:30:00,36.82,36.99,36.82,36.88,255300.0,36.82,36.99,36.82,36.88,255300.0
2008-04-08 13:00:00,36.88,36.92,36.79,36.81,178000.0,36.88,36.92,36.79,36.81,178000.0
2008-04-08 13:30:00,36.8,36.94,36.78,36.89,245400.0,36.8,36.94,36.78,36.89,245400.0
2008-04-08 14:00:00,36.9,36.9,36.65,36.7,379300.0,36.9,36.9,36.65,36.7,379300.0
2008-04-08 14:30:00,36.69,36.81,36.65,36.76,342100.0,36.69,36.81,36.65,36.76,342100.0
2008-04-08 15:00:00,36.76,36.78,36.59,36.71,371900.0,36.76,36.78,36.59,36.71,371900.0
2008-04-08 15:30:00,36.72,36.91,36.72,36.81,743500.0,36.72,36.91,36.72,36.81,743500.0
2008-04-09 09:30:00,36.91,36.98,36.44,36.46,446200.0,36.91,36.98,36.44,36.46,446200.0
2008-04-09 10:00:00,36.46,36.76,36.45,36.59,253800.0,36.46,36.76,36.45,36.59,253800.0
2008-04-09 10:30:00,36.59,36.6,36.37,36.44,434300.0,36.59,36.6,36.37,36.44,434300.0
2008-04-09 11:00:00,36.44,36.58,36.42,36.58,202100.0,36.44,36.58,36.42,36.58,202100.0
2008-04-09 11:30:00,36.56,36.56,36.26,36.32,242900.0,36.56,36.56,36.26,36.32,242900.0
2008-04-09 12:00:00,36.32,36.38,36.19,36.27,216900.0,36.32,36.38,36.19,36.27,216900.0
2008-04-09 12:30:00,36.27,36.28,36.06,36.08,228500.0,36.27,36.28,36.06,36.08,228500.0
2008-04-09 13:00:00,36.08,36.24,36.06,36.19,317800.0,36.08,36.24,36.06,36.19,317800.0
2008-04-09 13:30:00,36.19,36.26,36.13,36.22,130500.0,36.19,36.26,36.13,36.22,130500.0
2008-04-09 14:00:00,36.23,36.29,36.01,36.06,265400.0,36.23,36.29,36.01,36.06,265400.0
2008-04-09 14:30:00,36.06,36.11,35.99,36.04,287000.0,36.06,36.11,35.99,36.04,287000.0
2008-04-09 15:00:00,36.04,36.2,35.99,36.17,388800.0,36.04,36.2,35.99,36.17,388800.0
2008-04-09 15:30:00,36.17,36.32,36.13,36.32,571000.0,36.17,36.32,36.13,36.32,571000.0
2008-04-10 09:30:00,36.16,36.76,36.0,36.6,650400.0,36.16,36.76,36.0,36.6,650400.0
2008-04-10 10:00:00,36.59,37.0,36.49,36.98,690400.0,36.59,37.0,36.49,36.98,690400.0
2008-04-10 10:30:00,36.99,37.03,36.84,37.03,547700.0,36.99,37.03,36.84,37.03,547700.0
2008-04-10 11:00:00,37.03,37.11,37.0,37.03,486700.0,37.03,37.11,37.0,37.03,486700.0
2008-04-10 11:30:00,37.03,37.11,37.0,37.01,546800.0,37.03,37.11,37.0,37.01,546800.0
2008-04-10 12:00:00,37.01,37.19,36.95,37.15,336300.0,37.01,37.19,36.95,37.15,336300.0
2008-04-10 12:30:00,37.15,37.15,36.86,36.93,544400.0,37.15,37.15,36.86,36.93,544400.0
2008-04-10 13:00:00,36.93,37.01,36.89,36.93,377800.0,36.93,37.01,36.89,36.93,377800.0
2008-04-10 13:30:00,36.94,37.07,36.84,36.85,515400.0,36.94,37.07,36.84,36.85,515400.0
2008-04-10 14:00:00,36.85,36.95,36.84,36.86,422500.0,36.85,36.95,36.84,36.86,422500.0
2008-04-10 14:30:00,36.87,37.09,36.82,37.08,779100.0,36.87,37.09,36.82,37.08,779100.0
2008-04-10 15:00:00,37.08,37.13,36.99,37.1,596600.0,37.08,37.13,36.99,37.1,596600.0
2008-04-10 15:30:00,37.1,37.12,36.96,37.07,1348300.0,37.1,37.12,36.96,37.07,1348300.0
2008-04-11 09:30:00,36.97,37.0,36.38,36.52,879700.0,36.97,37.0,36.38,36.52,879700.0
2008-04-11 10:00:00,36.51,36.56,36.3,36.44,550700.0,36.51,36.56,36.3,36.44,550700.0
2008-04-11 10:30:00,36.45,36.64,36.43,36.57,448700.0,36.45,36.64,36.43,36.57,448700.0
2008-04-11 11:00:00,36.57,36.6,36.34,36.36,361000.0,36.57,36.6,36.34,36.36,361000.0
2008-04-11 11:30:00,36.36,36.45,36.28,36.29,315300.0,36.36,36.45,36.28,36.29,315300.0
2008-04-11 12:00:00,36.29,36.3,36.09,36.15,558400.0,36.29,36.3,36.09,36.15,558400.0
2008-04-11 12:30:00,36.14,36.18,36.06,36.06,244200.0,36.14,36.18,36.06,36.06,244200.0
2008-04-11 13:00:00,36.06,36.26,36.0,36.11,477700.0,36.06,36.26,36.0,36.11,477700.0
2008-04-11 13:30:00,36.11,36.11,35.94,36.07,386000.0,36.11,36.11,35.94,36.07,386000.0
2008-04-11 14:00:00,36.07,36.11,35.92,35.97,338300.0,36.07,36.11,35.92,35.97,338300.0
2008-04-11 14:30:00,35.98,36.08,35.9,36.07,390500.0,35.98,36.08,35.9,36.07,390500.0
2008-04-11 15:00:00,36.08,36.13,36.04,36.08,706600.0,36.08,36.13,36.04,36.08,706600.0
2008-04-11 15:30:00,36.07,36.08,35.88,36.01,1024900.0,36.07,36.08,35.88,36.01,1024900.0
2008-04-14 09:30:00,35.93,36.46,35.73,36.46,604000.0,35.93,36.46,35.73,36.46,604000.0
2008-04-14 10:00:00,36.47,36.48,36.04,36.16,541800.0,36.47,36.48,36.04,36.16,541800.0
2008-04-14 10:30:00,36.17,36.33,36.16,36.26,285000.0,36.17,36.33,36.16,36.26,285000.0
2008-04-14 11:00:00,36.27,36.41,36.27,36.31,221200.0,36.27,36.41,36.27,36.31,221200.0
2008-04-14 11:30:00,36.31,36.39,36.21,36.35,282000.0,36.31,36.39,36.21,36.35,282000.0
2008-04-14 12:00:00,36.34,36.49,36.31,36.49,242700.0,36.34,36.49,36.31,36.49,242700.0
2008-04-14 12:30:00,36.49,36.62,36.46,36.56,295000.0,36.49,36.62,36.46,36.56,295000.0
2008-04-14 13:00:00,36.56,36.6,36.42,36.48,250100.0,36.56,36.6,36.42,36.48,250100.0
2008-04-14 13:30:00,36.48,36.53,36.39,36.51,299500.0,36.48,36.53,36.39,36.51,299500.0
2008-04-14 14:00:00,36.51,36.58,36.49,36.52,297900.0,36.51,36.58,36.49,36.52,297900.0
2008-04-14 14:30:00,36.52,36.59,36.41,36.42,332900.0,36.52,36.59,36.41,36.42,332900.0
2008-04-14 15:00:00,36.41,36.48,36.28,36.28,589800.0,36.41,36.48,36.28,36.28,589800.0
2008-04-14 15:30:00,36.28,36.37,36.22,36.28,918300.0,36.28,36.37,36.22,36.28,918300.0
2008-04-15 09:30:00,36.29,36.54,35.52,35.65,994100.0,36.29,36.54,35.52,35.65,994100.0
2008-04-15 10:00:00,35.66,35.99,35.66,35.75,773200.0,35.66,35.99,35.66,35.75,773200.0
2008-04-15 10:30:00,35.75,35.9,35.62,35.74,847500.0,35.75,35.9,35.62,35.74,847500.0
2008-04-15 11:00:00,35.75,35.77,35.36,35.55,713600.0,35.75,35.77,35.36,35.55,713600.0
2008-04-15 11:30:00,35.54,35.65,35.45,35.6,444100.0,35.54,35.65,35.45,35.6,444100.0
2008-04-15 12:00:00,35.59,35.6,35.42,35.53,310900.0,35.59,35.6,35.42,35.53,310900.0
2008-04-15 12:30:00,35.54,35.7,35.49,35.65,381600.0,35.54,35.7,35.49,35.65,381600.0
2008-04-15 13:00:00,35.66,35.86,35.65,35.81,264600.0,35.66,35.86,35.65,35.81,264600.0
2008-04-15 13:30:00,35.82,35.99,35.79,35.94,298100.0,35.82,35.99,35.79,35.94,298100.0
2008-04-15 14:00:00,35.94,35.95,35.79,35.82,245400.0,35.94,35.95,35.79,35.82,245400.0
2008-04-15 14:30:00,35.82,35.85,35.54,35.58,952300.0,35.82,35.85,35.54,35.58,952300.0
2008-04-15 15:00:00,35.58,35.73,35.56,35.72,464100.0,35.58,35.73,35.56,35.72,464100.0
2008-04-15 15:30:00,35.71,35.79,35.52,35.74,1000600.0,35.71,35.79,35.52,35.74,1000600.0
2008-04-16 09:30:00,36.1,36.15,35.46,35.71,762600.0,36.1,36.15,35.46,35.71,762600.0
2008-04-16 10:00:00,35.71,36.02,35.59,35.97,559100.0,35.71,36.02,35.59,35.97,559100.0
2008-04-16 10:30:00,35.98,36.26,35.91,36.22,700100.0,35.98,36.26,35.91,36.22,700100.0
2008-04-16 11:00:00,36.22,36.31,35.98,36.03,576000.0,36.22,36.31,35.98,36.03,576000.0
2008-04-16 11:30:00,36.03,36.28,36.03,36.19,416400.0,36.03,36.28,36.03,36.19,416400.0
2008-04-16 12:00:00,36.2,36.44,36.19,36.29,495000.0,36.2,36.44,36.19,36.29,495000.0
2008-04-16 12:30:00,36.29,36.33,36.13,36.15,288200.0,36.29,36.33,36.13,36.15,288200.0
2008-04-16 13:00:00,36.16,36.27,36.05,36.27,384900.0,36.16,36.27,36.05,36.27,384900.0
2008-04-16 13:30:00,36.27,36.33,36.22,36.3,425600.0,36.27,36.33,36.22,36.3,425600.0
2008-04-16 14:00:00,36.3,36.41,36.27,36.39,481000.0,36.3,36.41,36.27,36.39,481000.0
2008-04-16 14:30:00,36.4,36.54,36.38,36.51,399200.0,36.4,36.54,36.38,36.51,399200.0
2008-04-16 15:00:00,36.5,36.51,36.41,36.49,588400.0,36.5,36.51,36.41,36.49,588400.0
2008-04-16 15:30:00,36.49,36.51,36.37,36.37,1326800.0,36.49,36.51,36.37,36.37,1326800.0
2008-04-17 09:30:00,36.56,36.93,36.22,36.35,526400.0,36.56,36.93,36.22,36.35,526400.0
2008-04-17 10:00:00,36.34,36.43,36.17,36.34,452000.0,36.34,36.43,36.17,36.34,452000.0
2008-04-17 10:30:00,36.35,36.41,36.27,36.31,359000.0,36.35,36.41,36.27,36.31,359000.0
2008-04-17 11:00:00,36.31,36.32,36.11,36.12,342000.0,36.31,36.32,36.11,36.12,342000.0
2008-04-17 11:30:00,36.12,36.12,35.93,36.05,332200.0,36.12,36.12,35.93,36.05,332200.0
2008-04-17 12:00:00,36.05,36.13,35.83,35.84,429600.0,36.05,36.13,35.83,35.84,429600.0
2008-04-17 12:30:00,35.85,36.0,35.66,35.96,427000.0,35.85,36.0,35.66,35.96,427000.0
2008-04-17 13:00:00,35.96,35.97,35.8,35.95,265300.0,35.96,35.97,35.8,35.95,265300.0
2008-04-17 13:30:00,35.94,36.0,35.9,35.92,235800.0,35.94,36.0,35.9,35.92,235800.0
2008-04-17 14:00:00,35.93,35.98,35.91,35.98,267100.0,35.93,35.98,35.91,35.98,267100.0
2008-04-17 14:30:00,35.98,36.06,35.92,35.93,356300.0,35.98,36.06,35.92,35.93,356300.0
2008-04-17 15:00:00,35.93,36.18,35.93,36.08,556300.0,35.93,36.18,35.93,36.08,556300.0
2008-04-17 15:30:00,36.08,36.22,36.06,36.07,748300.0,36.08,36.22,36.06,36.07,748300.0
2008-04-18 09:30:00,36.94,37.0,36.12,36.57,1417100.0,36.94,37.0,36.12,36.57,1417100.0
2008-04-18 10:00:00,36.58,36.75,36.32,36.4,658700.0,36.58,36.75,36.32,36.4,658700.0
2008-04-18 10:30:00,36.4,36.59,36.37,36.49,621600.0,36.4,36.59,36.37,36.49,621600.0
2008-04-18 11:00:00,36.48,36.63,36.4,36.43,654500.0,36.48,36.63,36.4,36.43,654500.0
2008-04-18 11:30:00,36.44,36.49,36.29,36.34,479200.0,36.44,36.49,36.29,36.34,479200.0
2008-04-18 12:00:00,36.34,36.39,36.3,36.32,565200.0,36.34,36.39,36.3,36.32,565200.0
2008-04-18 12:30:00,36.32,36.34,36.26,36.31,401500.0,36.32,36.34,36.26,36.31,401500.0
2008-04-18 13:00:00,36.31,36.4,36.3,36.34,367900.0,36.31,36.4,36.3,36.34,367900.0
2008-04-18 13:30:00,36.34,36.34,36.16,36.24,467000.0,36.34,36.34,36.16,36.24,467000.0
2008-04-18 14:00:00,36.24,36.24,36.08,36.16,512100.0,36.24,36.24,36.08,36.16,512100.0
2008-04-18 14:30:00,36.16,36.32,36.15,36.28,378800.0,36.16,36.32,36.15,36.28,378800.0
2008-04-18 15:00:00,36.28,36.36,36.22,36.26,584500.0,36.28,36.36,36.22,36.26,584500.0
2008-04-18 15:30:00,36.26,36.29,36.13,36.25,1082600.0,36.26,36.29,36.13,36.25,1082600.0
2008-04-21 09:30:00,36.1,36.27,35.96,36.04,514000.0,36.1,36.27,35.96,36.04,514000.0
2008-04-21 10:00:00,36.04,36.09,35.85,35.98,667000.0,36.04,36.09,35.85,35.98,667000.0
2008-04-21 10:30:00,35.97,36.26,35.9,36.25,384500.0,35.97,36.26,35.9,36.25,384500.0
2008-04-21 11:00:00,36.24,36.48,36.22,36.41,314100.0,36.24,36.48,36.22,36.41,314100.0
2008-04-21 11:30:00,36.4,36.48,36.39,36.47,218900.0,36.4,36.48,36.39,36.47,218900.0
2008-04-21 12:00:00,36.47,36.54,36.41,36.53,358000.0,36.47,36.54,36.41,36.53,358000.0
2008-04-21 12:30:00,36.53,36.54,36.41,36.45,266500.0,36.53,36.54,36.41,36.45,266500.0
2008-04-21 13:00:00,36.45,36.51,36.44,36.45,168100.0,36.45,36.51,36.44,36.45,168100.0
2008-04-21 13:30:00,36.45,36.47,36.35,36.44,374500.0,36.45,36.47,36.35,36.44,374500.0
2008-04-21 14:00:00,36.43,36.5,36.41,36.49,210900.0,36.43,36.5,36.41,36.49,210900.0
2008-04-21 14:30:00,36.48,36.6,36.48,36.54,277200.0,36.48,36.6,36.48,36.54,277200.0
2008-04-21 15:00:00,36.53,36.73,36.53,36.69,340800.0,36.53,36.73,36.53,36.69,340800.0
2008-04-21 15:30:00,36.69,36.71,36.62,36.68,664300.0,36.69,36.71,36.62,36.68,664300.0
2008-04-22 09:30:00,36.15,36.74,35.96,36.19,570800.0,36.15,36.74,35.96,36.19,570800.0
2008-04-22 10:00:00,36.19,36.44,36.0,36.01,525400.0,36.19,36.44,36.0,36.01,525400.0
2008-04-22 10:30:00,36.0,36.27,36.0,36.24,394600.0,36.0,36.27,36.0,36.24,394600.0
2008-04-22 11:00:00,36.24,36.27,36.09,36.11,345800.0,36.24,36.27,36.09,36.11,345800.0
2008-04-22 11:30:00,36.12,36.14,35.95,36.06,430300.0,36.12,36.14,35.95,36.06,430300.0
2008-04-22 12:00:00,36.06,36.09,35.81,35.82,349200.0,36.06,36.09,35.81,35.82,349200.0
2008-04-22 12:30:00,35.82,35.83,35.61,35.68,413100.0,35.82,35.83,35.61,35.68,413100.0
2008-04-22 13:00:00,35.68,35.84,35.66,35.84,336600.0,35.68,35.84,35.66,35.84,336600.0
2008-04-22 13:30:00,35.83,35.95,35.76,35.9,343900.0,35.83,35.95,35.76,35.9,343900.0
2008-04-22 14:00:00,35.91,36.0,35.82,35.93,502800.0,35.91,36.0,35.82,35.93,502800.0
2008-04-22 14:30:00,35.94,36.0,35.83,35.97,746800.0,35.94,36.0,35.83,35.97,746800.0
2008-04-22 15:00:00,35.97,36.12,35.95,36.1,1062400.0,35.97,36.12,35.95,36.1,1062400.0
2008-04-22 15:30:00,36.1,36.19,36.0,36.18,1557200.0,36.1,36.19,36.0,36.18,1557200.0
2008-04-23 09:30:00,36.28,36.85,36.16,36.39,597000.0,36.28,36.85,36.16,36.39,597000.0
2008-04-23 10:00:00,36.4,36.65,36.32,36.6,482500.0,36.4,36.65,36.32,36.6,482500.0
2008-04-23 10:30:00,36.59,36.84,36.53,36.72,597900.0,36.59,36.84,36.53,36.72,597900.0
2008-04-23 11:00:00,36.71,36.89,36.7,36.87,402400.0,36.71,36.89,36.7,36.87,402400.0
2008-04-23 11:30:00,36.87,36.9,36.79,36.85,270600.0,36.87,36.9,36.79,36.85,270600.0
2008-04-23 12:00:00,36.85,36.85,36.59,36.61,377500.0,36.85,36.85,36.59,36.61,377500.0
2008-04-23 12:30:00,36.6,36.71,36.5,36.63,386100.0,36.6,36.71,36.5,36.63,386100.0
2008-04-23 13:00:00,36.62,36.63,36.51,36.59,225900.0,36.62,36.63,36.51,36.59,225900.0
2008-04-23 13:30:00,36.59,36.65,36.5,36.61,219900.0,36.59,36.65,36.5,36.61,219900.0
2008-04-23 14:00:00,36.61,36.74,36.56,36.67,362900.0,36.61,36.74,36.56,36.67,362900.0
2008-04-23 14:30:00,36.67,36.79,36.67,36.77,288700.0,36.67,36.79,36.67,36.77,288700.0
2008-04-23 15:00:00,36.77,36.91,36.76,36.78,420200.0,36.77,36.91,36.76,36.78,420200.0
2008-04-23 15:30:00,36.78,36.85,36.62,36.83,1010300.0,36.78,36.85,36.62,36.83,1010300.0
2008-04-24 09:30:00,36.68,36.85,36.48,36.84,388000.0,36.68,36.85,36.48,36.84,388000.0
2008-04-24 10:00:00,36.82,36.84,36.41,36.66,439700.0,36.82,36.84,36.41,36.66,439700.0
2008-04-24 10:30:00,36.66,36.68,36.45,36.58,239000.0,36.66,36.68,36.45,36.58,239000.0
2008-04-24 11:00:00,36.6,36.79,36.59,36.75,282800.0,36.6,36.79,36.59,36.75,282800.0
2008-04-24 11:30:00,36.76,37.3,36.73,37.19,520100.0,36.76,37.3,36.73,37.19,520100.0
2008-04-24 12:00:00,37.19,37.4,37.19,37.3,323400.0,37.19,37.4,37.19,37.3,323400.0
2008-04-24 12:30:00,37.3,37.4,37.23,37.29,276300.0,37.3,37.4,37.23,37.29,276300.0
2008-04-24 13:00:00,37.29,37.39,37.23,37.29,191200.0,37.29,37.39,37.23,37.29,191200.0
2008-04-24 13:30:00,37.28,37.48,37.23,37.45,301400.0,37.28,37.48,37.23,37.45,301400.0
2008-04-24 14:00:00,37.45,37.61,37.38,37.55,417800.0,37.45,37.61,37.38,37.55,417800.0
2008-04-24 14:30:00,37.55,37.71,37.52,37.68,605400.0,37.55,37.71,37.52,37.68,605400.0
2008-04-24 15:00:00,37.68,37.79,37.47,37.5,642900.0,37.68,37.79,37.47,37.5,642900.0
2008-04-24 15:30:00,37.51,37.55,37.3,37.38,831700.0,37.51,37.55,37.3,37.38,831700.0
2008-04-25 09:30:00,37.45,37.58,36.75,36.81,461200.0,37.45,37.58,36.75,36.81,461200.0
2008-04-25 10:00:00,36.8,37.0,36.7,36.91,379900.0,36.8,37.0,36.7,36.91,379900.0
2008-04-25 10:30:00,36.91,36.92,36.52,36.7,407100.0,36.91,36.92,36.52,36.7,407100.0
2008-04-25 11:00:00,36.7,36.75,36.32,36.49,324300.0,36.7,36.75,36.32,36.49,324300.0
2008-04-25 11:30:00,36.49,36.62,36.42,36.53,212500.0,36.49,36.62,36.42,36.53,212500.0
2008-04-25 12:00:00,36.53,36.62,36.38,36.57,216600.0,36.53,36.62,36.38,36.57,216600.0
2008-04-25 12:30:00,36.58,36.61,36.46,36.5,266900.0,36.58,36.61,36.46,36.5,266900.0
2008-04-25 13:00:00,36.5,36.55,36.4,36.48,131700.0,36.5,36.55,36.4,36.48,131700.0
2008-04-25 13:30:00,36.47,36.62,36.42,36.62,179800.0,36.47,36.62,36.42,36.62,179800.0
2008-04-25 14:00:00,36.61,36.75,36.6,36.73,163900.0,36.61,36.75,36.6,36.73,163900.0
2008-04-25 14:30:00,36.73,36.77,36.67,36.75,242300.0,36.73,36.77,36.67,36.75,242300.0
2008-04-25 15:00:00,36.76,37.04,36.7,36.99,510800.0,36.76,37.04,36.7,36.99,510800.0
2008-04-25 15:30:00,36.99,37.0,36.81,36.89,686300.0,36.99,37.0,36.81,36.89,686300.0
2008-04-28 09:30:00,37.15,37.35,36.65,37.22,471300.0,37.15,37.35,36.65,37.22,471300.0
2008-04-28 10:00:00,37.22,37.37,37.01,37.05,338600.0,37.22,37.37,37.01,37.05,338600.0
2008-04-28 10:30:00,37.06,37.23,37.05,37.22,265300.0,37.06,37.23,37.05,37.22,265300.0
2008-04-28 11:00:00,37.23,37.29,37.02,37.11,241800.0,37.23,37.29,37.02,37.11,241800.0
2008-04-28 11:30:00,37.11,37.14,37.01,37.07,223400.0,37.11,37.14,37.01,37.07,223400.0
2008-04-28 12:00:00,37.08,37.28,37.03,37.28,232900.0,37.08,37.28,37.03,37.28,232900.0
2008-04-28 12:30:00,37.28,37.3,37.15,37.29,441800.0,37.28,37.3,37.15,37.29,441800.0
2008-04-28 13:00:00,37.3,37.44,37.3,37.43,259400.0,37.3,37.44,37.3,37.43,259400.0
2008-04-28 13:30:00,37.43,37.5,37.4,37.46,221100.0,37.43,37.5,37.4,37.46,221100.0
2008-04-28 14:00:00,37.46,37.51,37.38,37.39,241900.0,37.46,37.51,37.38,37.39,241900.0
2008-04-28 14:30:00,37.4,37.43,37.33,37.33,334400.0,37.4,37.43,37.33,37.33,334400.0
2008-04-28 15:00:00,37.33,37.38,37.27,37.37,380700.0,37.33,37.38,37.27,37.37,380700.0
2008-04-28 15:30:00,37.37,37.37,37.18,37.19,848400.0,37.37,37.37,37.18,37.19,848400.0
2008-04-29 09:30:00,37.01,37.53,36.93,37.43,612200.0,37.01,37.53,36.93,37.43,612200.0
2008-04-29 10:00:00,37.43,37.66,37.09,37.61,579800.0,37.43,37.66,37.09,37.61,579800.0
2008-04-29 10:30:00,37.6,37.66,37.53,37.56,395200.0,37.6,37.66,37.53,37.56,395200.0
2008-04-29 11:00:00,37.56,37.78,37.55,37.75,350200.0,37.56,37.78,37.55,37.75,350200.0
2008-04-29 11:30:00,37.76,37.84,37.66,37.68,250500.0,37.76,37.84,37.66,37.68,250500.0
2008-04-29 12:00:00,37.69,37.73,37.54,37.72,295600.0,37.69,37.73,37.54,37.72,295600.0
2008-04-29 12:30:00,37.71,37.72,37.54,37.54,134900.0,37.71,37.72,37.54,37.54,134900.0
2008-04-29 13:00:00,37.54,37.74,37.52,37.67,258300.0,37.54,37.74,37.52,37.67,258300.0
2008-04-29 13:30:00,37.68,37.8,37.61,37.64,296300.0,37.68,37.8,37.61,37.64,296300.0
2008-04-29 14:00:00,37.64,37.8,37.61,37.74,258400.0,37.64,37.8,37.61,37.74,258400.0
2008-04-29 14:30:00,37.74,37.92,37.71,37.91,327700.0,37.74,37.92,37.71,37.91,327700.0
2008-04-29 15:00:00,37.91,37.94,37.7,37.74,426200.0,37.91,37.94,37.7,37.74,426200.0
2008-04-29 15:30:00,37.74,37.84,37.69,37.76,807800.0,37.74,37.84,37.69,37.76,807800.0
2008-04-30 09:30:00,37.79,38.1,37.65,37.86,431800.0,37.79,38.1,37.65,37.86,431800.0
2008-04-30 10:00:00,37.86,37.96,37.69,37.72,232800.0,37.86,37.96,37.69,37.72,232800.0
2008-04-30 10:30:00,37.72,37.88,37.68,37.7,210500.0,37.72,37.88,37.68,37.7,210500.0
2008-04-30 11:00:00,37.71,37.95,37.69,37.94,151100.0,37.71,37.95,37.69,37.94,151100.0
2008-04-30 11:30:00,37.94,38.0,37.85,37.93,125200.0,37.94,38.0,37.85,37.93,125200.0
2008-04-30 12:00:00,37.92,37.96,37.72,37.75,172600.0,37.92,37.96,37.72,37.75,172600.0
2008-04-30 12:30:00,37.72,37.78,37.64,37.69,111200.0,37.72,37.78,37.64,37.69,111200.0
2008-04-30 13:00:00,37.7,37.72,37.65,37.71,98600.0,37.7,37.72,37.65,37.71,98600.0
2008-04-30 13:30:00,37.7,37.79,37.64,37.64,179000.0,37.7,37.79,37.64,37.64,179000.0
2008-04-30 14:00:00,37.65,38.1,37.61,37.83,355000.0,37.65,38.1,37.61,37.83,355000.0
2008-04-30 14:30:00,37.82,37.93,37.5,37.5,270400.0,37.82,37.93,37.5,37.5,270400.0
2008-04-30 15:00:00,37.5,37.6,37.34,37.37,670400.0,37.5,37.6,37.34,37.37,670400.0
2008-04-30 15:30:00,37.37,37.56,37.28,37.34,822600.0,37.37,37.56,37.28,37.34,822600.0
2008-05-01 09:30:00,38.34,38.36,37.9,38.32,612800.0,38.34,38.36,37.9,38.32,612800.0
2008-05-01 10:00:00,38.33,38.75,38.33,38.67,755600.0,38.33,38.75,38.33,38.67,755600.0
2008-05-01 10:30:00,38.67,38.78,38.5,38.67,429400.0,38.67,38.78,38.5,38.67,429400.0
2008-05-01 11:00:00,38.67,38.95,38.62,38.64,337500.0,38.67,38.95,38.62,38.64,337500.0
2008-05-01 11:30:00,38.64,38.76,38.6,38.63,282500.0,38.64,38.76,38.6,38.63,282500.0
2008-05-01 12:00:00,38.63,39.08,38.62,39.05,532800.0,38.63,39.08,38.62,39.05,532800.0
2008-05-01 12:30:00,39.06,39.22,39.05,39.08,346300.0,39.06,39.22,39.05,39.08,346300.0
2008-05-01 13:00:00,39.08,39.17,38.97,39.06,256500.0,39.08,39.17,38.97,39.06,256500.0
2008-05-01 13:30:00,39.06,39.11,38.93,39.0,186000.0,39.06,39.11,38.93,39.0,186000.0
2008-05-01 14:00:00,39.0,39.18,38.9,38.92,368800.0,39.0,39.18,38.9,38.92,368800.0
2008-05-01 14:30:00,38.91,39.14,38.88,38.9,347200.0,38.91,39.14,38.88,38.9,347200.0
2008-05-01 15:00:00,38.89,38.91,38.7,38.8,549800.0,38.89,38.91,38.7,38.8,549800.0
2008-05-01 15:30:00,38.79,39.1,38.75,39.0,1479000.0,38.79,39.1,38.75,39.0,1479000.0
2008-05-02 09:30:00,39.36,39.81,39.12,39.79,757800.0,39.36,39.81,39.12,39.79,757800.0
2008-05-02 10:00:00,39.79,40.16,39.79,39.86,796400.0,39.79,40.16,39.79,39.86,796400.0
2008-05-02 10:30:00,39.86,39.99,39.64,39.64,873800.0,39.86,39.99,39.64,39.64,873800.0
2008-05-02 11:00:00,39.64,39.85,39.64,39.75,400300.0,39.64,39.85,39.64,39.75,400300.0
2008-05-02 11:30:00,39.76,40.01,39.76,40.0,476000.0,39.76,40.01,39.76,40.0,476000.0
2008-05-02 12:00:00,40.0,40.06,39.93,40.0,502500.0,40.0,40.06,39.93,40.0,502500.0
2008-05-02 12:30:00,39.99,40.02,39.94,39.95,390200.0,39.99,40.02,39.94,39.95,390200.0
2008-05-02 13:00:00,39.94,39.97,39.79,39.82,387300.0,39.94,39.97,39.79,39.82,387300.0
2008-05-02 13:30:00,39.81,40.09,39.81,39.98,616900.0,39.81,40.09,39.81,39.98,616900.0
2008-05-02 14:00:00,39.98,40.19,39.95,40.08,771800.0,39.98,40.19,39.95,40.08,771800.0
2008-05-02 14:30:00,40.07,40.22,40.06,40.12,588000.0,40.07,40.22,40.06,40.12,588000.0
2008-05-02 15:00:00,40.1,40.3,40.03,40.24,661500.0,40.1,40.3,40.03,40.24,661500.0
2008-05-02 15:30:00,40.24,40.41,40.2,40.4,1033400.0,40.24,40.41,40.2,40.4,1033400.0
2008-05-05 09:30:00,40.39,40.43,39.92,40.09,490600.0,40.39,40.43,39.92,40.09,490600.0
2008-05-05 10:00:00,40.1,40.47,40.03,40.04,663900.0,40.1,40.47,40.03,40.04,663900.0
2008-05-05 10:30:00,40.04,40.16,39.86,39.99,579900.0,40.04,40.16,39.86,39.99,579900.0
2008-05-05 11:00:00,39.99,40.01,39.79,39.82,405800.0,39.99,40.01,39.79,39.82,405800.0
2008-05-05 11:30:00,39.81,39.97,39.81,39.92,264600.0,39.81,39.97,39.81,39.92,264600.0
2008-05-05 12:00:00,39.92,40.1,39.92,40.02,458700.0,39.92,40.1,39.92,40.02,458700.0
2008-05-05 12:30:00,40.02,40.18,39.99,40.16,234000.0,40.02,40.18,39.99,40.16,234000.0
2008-05-05 13:00:00,40.16,40.18,39.97,40.0,284100.0,40.16,40.18,39.97,40.0,284100.0
2008-05-05 13:30:00,40.0,40.15,40.0,40.05,363400.0,40.0,40.15,40.0,40.05,363400.0
2008-05-05 14:00:00,40.05,40.14,40.04,40.12,252600.0,40.05,40.14,40.04,40.12,252600.0
2008-05-05 14:30:00,40.12,40.28,40.11,40.2,487300.0,40.12,40.28,40.11,40.2,487300.0
2008-05-05 15:00:00,40.2,40.32,40.16,40.18,449600.0,40.2,40.32,40.16,40.18,449600.0
2008-05-05 15:30:00,40.18,40.21,40.12,40.15,556500.0,40.18,40.21,40.12,40.15,556500.0
2008-05-06 09:30:00,40.13,40.36,39.75,39.82,523000.0,40.13,40.36,39.75,39.82,523000.0
2008-05-06 10:00:00,39.82,39.9,39.53,39.69,506500.0,39.82,39.9,39.53,39.69,506500.0
2008-05-06 10:30:00,39.68,40.0,39.66,39.92,238400.0,39.68,40.0,39.66,39.92,238400.0
2008-05-06 11:00:00,39.92,40.0,39.79,39.91,254700.0,39.92,40.0,39.79,39.91,254700.0
2008-05-06 11:30:00,39.9,40.06,39.83,40.06,193700.0,39.9,40.06,39.83,40.06,193700.0
2008-05-06 12:00:00,40.06,40.23,40.05,40.15,220300.0,40.06,40.23,40.05,40.15,220300.0
2008-05-06 12:30:00,40.15,40.27,40.03,40.19,202100.0,40.15,40.27,40.03,40.19,202100.0
2008-05-06 13:00:00,40.19,40.32,40.16,40.27,183400.0,40.19,40.32,40.16,40.27,183400.0
2008-05-06 13:30:00,40.28,40.39,40.2,40.27,298500.0,40.28,40.39,40.2,40.27,298500.0
2008-05-06 14:00:00,40.26,40.27,40.1,40.13,321200.0,40.26,40.27,40.1,40.13,321200.0
2008-05-06 14:30:00,40.12,40.31,40.08,40.27,333500.0,40.12,40.31,40.08,40.27,333500.0
2008-05-06 15:00:00,40.26,40.45,40.25,40.31,439500.0,40.26,40.45,40.25,40.31,439500.0
2008-05-06 15:30:00,40.31,40.34,40.15,40.24,740200.0,40.31,40.34,40.15,40.24,740200.0
2008-05-07 09:30:00,40.05,40.25,39.97,40.08,234400.0,40.05,40.25,39.97,40.08,234400.0
2008-05-07 10:00:00,40.09,40.39,39.98,40.35,330100.0,40.09,40.39,39.98,40.35,330100.0
2008-05-07 10:30:00,40.36,40.58,40.25,40.27,405100.0,40.36,40.58,40.25,40.27,405100.0
2008-05-07 11:00:00,40.27,40.27,39.93,39.94,246200.0,40.27,40.27,39.93,39.94,246200.0
2008-05-07 11:30:00,39.95,39.95,39.62,39.69,369400.0,39.95,39.95,39.62,39.69,369400.0
2008-05-07 12:00:00,39.69,39.81,39.44,39.46,358000.0,39.69,39.81,39.44,39.46,358000.0
2008-05-07 12:30:00,39.45,39.67,39.45,39.62,383400.0,39.45,39.67,39.45,39.62,383400.0
2008-05-07 13:00:00,39.62,39.63,39.4,39.53,280600.0,39.62,39.63,39.4,39.53,280600.0
2008-05-07 13:30:00,39.53,39.55,39.34,39.39,255100.0,39.53,39.55,39.34,39.39,255100.0
2008-05-07 14:00:00,39.4,39.53,39.32,39.39,310600.0,39.4,39.53,39.32,39.39,310600.0
2008-05-07 14:30:00,39.39,39.46,39.28,39.35,400800.0,39.39,39.46,39.28,39.35,400800.0
2008-05-07 15:00:00,39.35,39.4,39.11,39.19,407100.0,39.35,39.4,39.11,39.19,407100.0
2008-05-07 15:30:00,39.19,39.43,39.11,39.25,934400.0,39.19,39.43,39.11,39.25,934400.0
2008-05-08 09:30:00,39.49,39.71,39.11,39.48,260400.0,39.49,39.71,39.11,39.48,260400.0
2008-05-08 10:00:00,39.47,39.49,39.25,39.46,306400.0,39.47,39.49,39.25,39.46,306400.0
2008-05-08 10:30:00,39.45,39.65,39.29,39.63,397100.0,39.45,39.65,39.29,39.63,397100.0
2008-05-08 11:00:00,39.63,40.1,39.58,40.01,547700.0,39.63,40.1,39.58,40.01,547700.0
2008-05-08 11:30:00,40.01,40.03,39.69,39.88,348600.0,40.01,40.03,39.69,39.88,348600.0
2008-05-08 12:00:00,39.88,39.9,39.63,39.65,361600.0,39.88,39.9,39.63,39.65,361600.0
2008-05-08 12:30:00,39.65,39.75,39.59,39.7,213400.0,39.65,39.75,39.59,39.7,213400.0
2008-05-08 13:00:00,39.71,39.9,39.63,39.87,213500.0,39.71,39.9,39.63,39.87,213500.0
2008-05-08 13:30:00,39.86,40.15,39.86,40.02,309800.0,39.86,40.15,39.86,40.02,309800.0
2008-05-08 14:00:00,40.03,40.04,39.77,39.8,299300.0,40.03,40.04,39.77,39.8,299300.0
2008-05-08 14:30:00,39.8,39.91,39.69,39.83,380100.0,39.8,39.91,39.69,39.83,380100.0
2008-05-08 15:00:00,39.83,39.95,39.81,39.89,368500.0,39.83,39.95,39.81,39.89,368500.0
2008-05-08 15:30:00,39.88,40.04,39.81,39.94,773100.0,39.88,40.04,39.81,39.94,773100.0
2008-05-09 09:30:00,39.52,39.78,39.25,39.4,365000.0,39.52,39.78,39.25,39.4,365000.0
2008-05-09 10:00:00,39.4,39.8,39.4,39.74,192700.0,39.4,39.8,39.4,39.74,192700.0
2008-05-09 10:30:00,39.74,40.17,39.72,40.13,269300.0,39.74,40.17,39.72,40.13,269300.0
2008-05-09 11:00:00,40.13,40.14,39.83,39.84,192600.0,40.13,40.14,39.83,39.84,192600.0
2008-05-09 11:30:00,39.84,39.91,39.68,39.86,161000.0,39.84,39.91,39.68,39.86,161000.0
2008-05-09 12:00:00,39.85,39.85,39.59,39.72,137900.0,39.85,39.85,39.59,39.72,137900.0
2008-05-09 12:30:00,39.72,39.81,39.72,39.8,89600.0,39.72,39.81,39.72,39.8,89600.0
2008-05-09 13:00:00,39.8,39.84,39.71,39.77,82300.0,39.8,39.84,39.71,39.77,82300.0
2008-05-09 13:30:00,39.77,39.94,39.67,39.92,102500.0,39.77,39.94,39.67,39.92,102500.0
2008-05-09 14:00:00,39.92,40.0,39.85,39.86,127300.0,39.92,40.0,39.85,39.86,127300.0
2008-05-09 14:30:00,39.86,39.92,39.81,39.85,107700.0,39.86,39.92,39.81,39.85,107700.0
2008-05-09 15:00:00,39.85,40.03,39.79,39.95,214100.0,39.85,40.03,39.79,39.95,214100.0
2008-05-09 15:30:00,39.95,40.07,39.85,39.92,471200.0,39.95,40.07,39.85,39.92,471200.0
2008-05-12 09:30:00,39.98,40.26,39.45,39.66,326900.0,39.98,40.26,39.45,39.66,326900.0
2008-05-12 10:00:00,39.67,39.71,39.35,39.42,430700.0,39.67,39.71,39.35,39.42,430700.0
2008-05-12 10:30:00,39.43,39.91,39.42,39.85,391100.0,39.43,39.91,39.42,39.85,391100.0
2008-05-12 11:00:00,39.86,39.92,39.78,39.81,201500.0,39.86,39.92,39.78,39.81,201500.0
2008-05-12 11:30:00,39.82,40.1,39.79,40.07,183000.0,39.82,40.1,39.79,40.07,183000.0
2008-05-12 12:00:00,40.07,40.15,40.0,40.1,158200.0,40.07,40.15,40.0,40.1,158200.0
2008-05-12 12:30:00,40.11,40.21,40.03,40.17,119200.0,40.11,40.21,40.03,40.17,119200.0
2008-05-12 13:00:00,40.17,40.2,40.11,40.15,160800.0,40.17,40.2,40.11,40.15,160800.0
2008-05-12 13:30:00,40.14,40.15,40.03,40.15,298400.0,40.14,40.15,40.03,40.15,298400.0
2008-05-12 14:00:00,40.14,40.36,40.14,40.31,241100.0,40.14,40.36,40.14,40.31,241100.0
2008-05-12 14:30:00,40.32,40.5,40.3,40.43,324700.0,40.32,40.5,40.3,40.43,324700.0
2008-05-12 15:00:00,40.43,40.5,40.37,40.38,422400.0,40.43,40.5,40.37,40.38,422400.0
2008-05-12 15:30:00,40.39,40.44,40.29,40.44,578600.0,40.39,40.44,40.29,40.44,578600.0
2008-05-13 09:30:00,40.42,40.47,40.02,40.12,283200.0,40.42,40.47,40.02,40.12,283200.0
2008-05-13 10:00:00,40.11,40.17,39.99,40.07,368500.0,40.11,40.17,39.99,40.07,368500.0
2008-05-13 10:30:00,40.08,40.23,39.88,39.92,284300.0,40.08,40.23,39.88,39.92,284300.0
2008-05-13 11:00:00,39.91,39.95,39.8,39.83,224200.0,39.91,39.95,39.8,39.83,224200.0
2008-05-13 11:30:00,39.82,40.08,39.81,40.0,280700.0,39.82,40.08,39.81,40.0,280700.0
2008-05-13 12:00:00,40.01,40.14,40.0,40.04,178900.0,40.01,40.14,40.0,40.04,178900.0
2008-05-13 12:30:00,40.03,40.16,40.0,40.04,183500.0,40.03,40.16,40.0,40.04,183500.0
2008-05-13 13:00:00,40.05,40.16,40.0,40.07,221200.0,40.05,40.16,40.0,40.07,221200.0
2008-05-13 13:30:00,40.07,40.29,40.07,40.25,211700.0,40.07,40.29,40.07,40.25,211700.0
2008-05-13 14:00:00,40.25,40.39,40.23,40.25,254700.0,40.25,40.39,40.23,40.25,254700.0
2008-05-13 14:30:00,40.24,40.53,40.22,40.52,268100.0,40.24,40.53,40.22,40.52,268100.0
2008-05-13 15:00:00,40.52,40.64,40.41,40.54,730700.0,40.52,40.64,40.41,40.54,730700.0
2008-05-13 15:30:00,40.54,40.75,40.54,40.6,921600.0,40.54,40.75,40.54,40.6,921600.0
2008-05-14 09:30:00,40.71,41.25,40.6,41.15,319500.0,40.71,41.25,40.6,41.15,319500.0
2008-05-14 10:00:00,41.16,41.37,41.09,41.37,400900.0,41.16,41.37,41.09,41.37,400900.0
2008-05-14 10:30:00,41.36,41.51,41.19,41.33,458200.0,41.36,41.51,41.19,41.33,458200.0
2008-05-14 11:00:00,41.34,41.37,41.25,41.32,187700.0,41.34,41.37,41.25,41.32,187700.0
2008-05-14 11:30:00,41.32,41.33,41.11,41.13,249200.0,41.32,41.33,41.11,41.13,249200.0
2008-05-14 12:00:00,41.14,41.3,41.13,41.25,319800.0,41.14,41.3,41.13,41.25,319800.0
2008-05-14 12:30:00,41.26,41.26,41.14,41.2,231900.0,41.26,41.26,41.14,41.2,231900.0
2008-05-14 13:00:00,41.2,41.34,41.19,41.31,224800.0,41.2,41.34,41.19,41.31,224800.0
2008-05-14 13:30:00,41.31,41.45,41.29,41.43,174200.0,41.31,41.45,41.29,41.43,174200.0
2008-05-14 14:00:00,41.43,41.5,41.33,41.34,308800.0,41.43,41.5,41.33,41.34,308800.0
2008-05-14 14:30:00,41.34,41.43,41.23,41.4,349000.0,41.34,41.43,41.23,41.4,349000.0
2008-05-14 15:00:00,41.41,41.41,41.05,41.12,413300.0,41.41,41.41,41.05,41.12,413300.0
2008-05-14 15:30:00,41.13,41.18,40.87,40.92,715600.0,41.13,41.18,40.87,40.92,715600.0
2008-05-15 09:30:00,40.83,40.99,40.6,40.86,276300.0,40.83,40.99,40.6,40.86,276300.0
2008-05-15 10:00:00,40.87,41.13,40.78,41.12,275800.0,40.87,41.13,40.78,41.12,275800.0
2008-05-15 10:30:00,41.12,41.5,41.12,41.47,473700.0,41.12,41.5,41.12,41.47,473700.0
2008-05-15 11:00:00,41.46,41.6,41.38,41.38,343900.0,41.46,41.6,41.38,41.38,343900.0
2008-05-15 11:30:00,41.39,41.61,41.38,41.61,405800.0,41.39,41.61,41.38,41.61,405800.0
2008-05-15 12:00:00,41.6,41.84,41.56,41.83,581500.0,41.6,41.84,41.56,41.83,581500.0
2008-05-15 12:30:00,41.83,41.91,41.75,41.83,248500.0,41.83,41.91,41.75,41.83,248500.0
2008-05-15 13:00:00,41.82,41.91,41.7,41.79,263900.0,41.82,41.91,41.7,41.79,263900.0
2008-05-15 13:30:00,41.79,41.98,41.75,41.9,550900.0,41.79,41.98,41.75,41.9,550900.0
2008-05-15 14:00:00,41.91,41.96,41.78,41.81,486000.0,41.91,41.96,41.78,41.81,486000.0
2008-05-15 14:30:00,41.82,42.0,41.81,41.98,536800.0,41.82,42.0,41.81,41.98,536800.0
2008-05-15 15:00:00,41.97,41.98,41.83,41.86,363300.0,41.97,41.98,41.83,41.86,363300.0
2008-05-15 15:30:00,41.85,42.08,41.8,42.0,1135300.0,41.85,42.08,41.8,42.0,1135300.0
2008-05-16 09:30:00,42.15,42.45,42.0,42.06,1181200.0,42.15,42.45,42.0,42.06,1181200.0
2008-05-16 10:00:00,42.05,42.18,41.89,42.11,503100.0,42.05,42.18,41.89,42.11,503100.0
2008-05-16 10:30:00,42.11,42.21,41.8,41.8,414100.0,42.11,42.21,41.8,41.8,414100.0
2008-05-16 11:00:00,41.8,41.92,41.73,41.85,277000.0,41.8,41.92,41.73,41.85,277000.0
2008-05-16 11:30:00,41.86,41.95,41.83,41.9,295400.0,41.86,41.95,41.83,41.9,295400.0
2008-05-16 12:00:00,41.9,41.91,41.74,41.9,233600.0,41.9,41.91,41.74,41.9,233600.0
2008-05-16 12:30:00,41.91,42.01,41.84,41.94,207300.0,41.91,42.01,41.84,41.94,207300.0
2008-05-16 13:00:00,41.94,41.97,41.86,41.91,248200.0,41.94,41.97,41.86,41.91,248200.0
2008-05-16 13:30:00,41.91,41.92,41.71,41.85,408400.0,41.91,41.92,41.71,41.85,408400.0
2008-05-16 14:00:00,41.86,42.01,41.8,41.93,277900.0,41.86,42.01,41.8,41.93,277900.0
2008-05-16 14:30:00,41.93,42.09,41.88,42.06,394700.0,41.93,42.09,41.88,42.06,394700.0
2008-05-16 15:00:00,42.06,42.28,41.98,42.19,528600.0,42.06,42.28,41.98,42.19,528600.0
2008-05-16 15:30:00,42.19,42.29,42.13,42.23,658300.0,42.19,42.29,42.13,42.23,658300.0
2008-05-19 09:30:00,42.11,42.83,42.04,42.82,521700.0,42.11,42.83,42.04,42.82,521700.0
2008-05-19 10:00:00,42.82,43.13,42.79,42.96,1006400.0,42.82,43.13,42.79,42.96,1006400.0
2008-05-19 10:30:00,42.95,43.14,42.92,43.01,443700.0,42.95,43.14,42.92,43.01,443700.0
2008-05-19 11:00:00,43.01,43.21,42.96,43.08,277400.0,43.01,43.21,42.96,43.08,277400.0
2008-05-19 11:30:00,43.09,43.23,43.01,43.15,290700.0,43.09,43.23,43.01,43.15,290700.0
2008-05-19 12:00:00,43.16,43.16,43.05,43.08,367700.0,43.16,43.16,43.05,43.08,367700.0
2008-05-19 12:30:00,43.07,43.08,42.94,42.96,315100.0,43.07,43.08,42.94,42.96,315100.0
2008-05-19 13:00:00,42.97,43.1,42.87,43.07,321200.0,42.97,43.1,42.87,43.07,321200.0
2008-05-19 13:30:00,43.06,43.1,42.85,42.9,332000.0,43.06,43.1,42.85,42.9,332000.0
2008-05-19 14:00:00,42.91,42.99,42.59,42.63,773100.0,42.91,42.99,42.59,42.63,773100.0
2008-05-19 14:30:00,42.63,42.88,42.63,42.83,517300.0,42.63,42.88,42.63,42.83,517300.0
2008-05-19 15:00:00,42.82,42.93,42.68,42.7,632500.0,42.82,42.93,42.68,42.7,632500.0
2008-05-19 15:30:00,42.7,42.71,42.36,42.62,1046500.0,42.7,42.71,42.36,42.62,1046500.0
2008-05-20 09:30:00,41.36,42.02,41.3,41.56,773000.0,41.36,42.02,41.3,41.56,773000.0
2008-05-20 10:00:00,41.55,41.75,41.27,41.29,615100.0,41.55,41.75,41.27,41.29,615100.0
2008-05-20 10:30:00,41.29,41.42,41.2,41.3,396500.0,41.29,41.42,41.2,41.3,396500.0
2008-05-20 11:00:00,41.31,41.35,41.12,41.31,353200.0,41.31,41.35,41.12,41.31,353200.0
2008-05-20 11:30:00,41.31,41.35,41.09,41.1,290100.0,41.31,41.35,41.09,41.1,290100.0
2008-05-20 12:00:00,41.11,41.45,41.09,41.3,229100.0,41.11,41.45,41.09,41.3,229100.0
2008-05-20 12:30:00,41.3,41.35,41.1,41.13,253500.0,41.3,41.35,41.1,41.13,253500.0
2008-05-20 13:00:00,41.14,41.21,41.02,41.19,252700.0,41.14,41.21,41.02,41.19,252700.0
2008-05-20 13:30:00,41.2,41.33,41.06,41.26,288900.0,41.2,41.33,41.06,41.26,288900.0
2008-05-20 14:00:00,41.25,41.4,41.24,41.27,448100.0,41.25,41.4,41.24,41.27,448100.0
2008-05-20 14:30:00,41.26,41.41,41.24,41.31,472100.0,41.26,41.41,41.24,41.31,472100.0
2008-05-20 15:00:00,41.31,41.57,41.3,41.49,634600.0,41.31,41.57,41.3,41.49,634600.0
2008-05-20 15:30:00,41.5,41.71,41.49,41.69,1265500.0,41.5,41.71,41.49,41.69,1265500.0
2008-05-21 09:30:00,41.5,41.95,41.34,41.8,622500.0,41.5,41.95,41.34,41.8,622500.0
2008-05-21 10:00:00,41.79,41.94,41.64,41.8,365200.0,41.79,41.94,41.64,41.8,365200.0
2008-05-21 10:30:00,41.81,41.84,41.58,41.72,350900.0,41.81,41.84,41.58,41.72,350900.0
2008-05-21 11:00:00,41.72,41.79,41.5,41.73,358900.0,41.72,41.79,41.5,41.73,358900.0
2008-05-21 11:30:00,41.71,41.72,41.54,41.63,252000.0,41.71,41.72,41.54,41.63,252000.0
2008-05-21 12:00:00,41.63,41.89,41.63,41.89,170500.0,41.63,41.89,41.63,41.89,170500.0
2008-05-21 12:30:00,41.89,41.96,41.76,41.91,163100.0,41.89,41.96,41.76,41.91,163100.0
2008-05-21 13:00:00,41.9,41.9,41.62,41.65,194200.0,41.9,41.9,41.62,41.65,194200.0
2008-05-21 13:30:00,41.65,41.76,41.47,41.5,217100.0,41.65,41.76,41.47,41.5,217100.0
2008-05-21 14:00:00,41.49,41.51,41.0,41.15,569600.0,41.49,41.51,41.0,41.15,569600.0
2008-05-21 14:30:00,41.15,41.16,40.87,41.09,431900.0,41.15,41.16,40.87,41.09,431900.0
2008-05-21 15:00:00,41.09,41.27,40.99,41.17,329200.0,41.09,41.27,40.99,41.17,329200.0
2008-05-21 15:30:00,41.17,41.21,40.8,40.95,985400.0,41.17,41.21,40.8,40.95,985400.0
2008-05-22 09:30:00,41.29,41.32,40.82,41.19,366700.0,41.29,41.32,40.82,41.19,366700.0
2008-05-22 10:00:00,41.19,41.46,41.19,41.46,220900.0,41.19,41.46,41.19,41.46,220900.0
2008-05-22 10:30:00,41.46,41.66,41.16,41.36,286000.0,41.46,41.66,41.16,41.36,286000.0
2008-05-22 11:00:00,41.36,41.45,41.22,41.33,133600.0,41.36,41.45,41.22,41.33,133600.0
2008-05-22 11:30:00,41.33,41.34,41.17,41.3,168800.0,41.33,41.34,41.17,41.3,168800.0
2008-05-22 12:00:00,41.29,41.4,41.15,41.37,168600.0,41.29,41.4,41.15,41.37,168600.0
2008-05-22 12:30:00,41.37,41.58,41.27,41.41,228200.0,41.37,41.58,41.27,41.41,228200.0
2008-05-22 13:00:00,41.41,41.5,41.35,41.4,153900.0,41.41,41.5,41.35,41.4,153900.0
2008-05-22 13:30:00,41.4,41.6,41.32,41.46,206100.0,41.4,41.6,41.32,41.46,206100.0
2008-05-22 14:00:00,41.46,41.65,41.38,41.45,261700.0,41.46,41.65,41.38,41.45,261700.0
2008-05-22 14:30:00,41.45,41.47,41.32,41.43,278900.0,41.45,41.47,41.32,41.43,278900.0
2008-05-22 15:00:00,41.43,41.48,41.2,41.21,262100.0,41.43,41.48,41.2,41.21,262100.0
2008-05-22 15:30:00,41.22,41.45,41.2,41.36,454700.0,41.22,41.45,41.2,41.36,454700.0
2008-05-23 09:30:00,40.88,41.36,40.88,41.32,328600.0,40.88,41.36,40.88,41.32,328600.0
2008-05-23 10:00:00,41.33,41.53,41.3,41.4,280800.0,41.33,41.53,41.3,41.4,280800.0
2008-05-23 10:30:00,41.39,41.44,41.2,41.34,278800.0,41.39,41.44,41.2,41.34,278800.0
2008-05-23 11:00:00,41.34,41.39,41.17,41.26,276200.0,41.34,41.39,41.17,41.26,276200.0
2008-05-23 11:30:00,41.27,41.39,41.14,41.28,317500.0,41.27,41.39,41.14,41.28,317500.0
2008-05-23 12:00:00,41.28,41.42,41.2,41.21,196300.0,41.28,41.42,41.2,41.21,196300.0
2008-05-23 12:30:00,41.21,41.21,41.06,41.16,214500.0,41.21,41.21,41.06,41.16,214500.0
2008-05-23 13:00:00,41.16,41.35,41.15,41.33,200000.0,41.16,41.35,41.15,41.33,200000.0
2008-05-23 13:30:00,41.33,41.46,41.21,41.23,182200.0,41.33,41.46,41.21,41.23,182200.0
2008-05-23 14:00:00,41.23,41.35,41.2,41.33,210100.0,41.23,41.35,41.2,41.33,210100.0
2008-05-23 14:30:00,41.33,41.42,41.24,41.36,183400.0,41.33,41.42,41.24,41.36,183400.0
2008-05-23 15:00:00,41.36,41.45,41.25,41.34,208900.0,41.36,41.45,41.25,41.34,208900.0
2008-05-23 15:30:00,41.35,41.42,41.22,41.34,552800.0,41.35,41.42,41.22,41.34,552800.0
2008-05-27 09:30:00,41.16,41.55,41.05,41.38,295200.0,41.16,41.55,41.05,41.38,295200.0
2008-05-27 10:00:00,41.37,41.73,41.32,41.67,226100.0,41.37,41.73,41.32,41.67,226100.0
2008-05-27 10:30:00,41.66,41.84,41.56,41.79,347500.0,41.66,41.84,41.56,41.79,347500.0
2008-05-27 11:00:00,41.79,41.87,41.37,41.41,254100.0,41.79,41.87,41.37,41.41,254100.0
2008-05-27 11:30:00,41.41,41.45,41.32,41.39,284900.0,41.41,41.45,41.32,41.39,284900.0
2008-05-27 12:00:00,41.39,41.56,41.33,41.55,265600.0,41.39,41.56,41.33,41.55,265600.0
2008-05-27 12:30:00,41.54,41.57,41.39,41.49,191300.0,41.54,41.57,41.39,41.49,191300.0
2008-05-27 13:00:00,41.49,41.57,41.43,41.54,162100.0,41.49,41.57,41.43,41.54,162100.0
2008-05-27 13:30:00,41.53,41.68,41.48,41.65,163500.0,41.53,41.68,41.48,41.65,163500.0
2008-05-27 14:00:00,41.67,41.75,41.59,41.61,226100.0,41.67,41.75,41.59,41.61,226100.0
2008-05-27 14:30:00,41.61,41.97,41.59,41.95,259200.0,41.61,41.97,41.59,41.95,259200.0
2008-05-27 15:00:00,41.94,42.03,41.88,42.01,276700.0,41.94,42.03,41.88,42.01,276700.0
2008-05-27 15:30:00,42.01,42.1,41.91,42.01,611000.0,42.01,42.1,41.91,42.01,611000.0
2008-05-28 09:30:00,42.98,43.0,42.44,42.61,671500.0,42.98,43.0,42.44,42.61,671500.0
2008-05-28 10:00:00,42.61,42.68,42.42,42.48,558300.0,42.61,42.68,42.42,42.48,558300.0
2008-05-28 10:30:00,42.47,42.72,42.45,42.68,327800.0,42.47,42.72,42.45,42.68,327800.0
2008-05-28 11:00:00,42.67,42.68,42.4,42.5,288800.0,42.67,42.68,42.4,42.5,288800.0
2008-05-28 11:30:00,42.51,42.66,42.44,42.51,267800.0,42.51,42.66,42.44,42.51,267800.0
2008-05-28 12:00:00,42.51,42.51,42.3,42.4,177000.0,42.51,42.51,42.3,42.4,177000.0
2008-05-28 12:30:00,42.4,42.6,42.37,42.6,260100.0,42.4,42.6,42.37,42.6,260100.0
2008-05-28 13:00:00,42.59,42.78,42.51,42.78,330400.0,42.59,42.78,42.51,42.78,330400.0
2008-05-28 13:30:00,42.77,42.79,42.6,42.66,228700.0,42.77,42.79,42.6,42.66,228700.0
2008-05-28 14:00:00,42.66,42.69,42.4,42.46,447600.0,42.66,42.69,42.4,42.46,447600.0
2008-05-28 14:30:00,42.47,42.74,42.47,42.61,376300.0,42.47,42.74,42.47,42.61,376300.0
2008-05-28 15:00:00,42.61,42.85,42.58,42.75,544700.0,42.61,42.85,42.58,42.75,544700.0
2008-05-28 15:30:00,42.76,42.84,42.65,42.84,781500.0,42.76,42.84,42.65,42.84,781500.0
2008-05-29 09:30:00,42.87,43.39,42.75,43.34,576800.0,42.87,43.39,42.75,43.34,576800.0
2008-05-29 10:00:00,43.33,43.39,43.06,43.27,391800.0,43.33,43.39,43.06,43.27,391800.0
2008-05-29 10:30:00,43.27,43.46,42.99,43.35,532200.0,43.27,43.46,42.99,43.35,532200.0
2008-05-29 11:00:00,43.34,43.55,43.32,43.52,339300.0,43.34,43.55,43.32,43.52,339300.0
2008-05-29 11:30:00,43.52,43.89,43.5,43.81,420300.0,43.52,43.89,43.5,43.81,420300.0
2008-05-29 12:00:00,43.82,43.92,43.73,43.92,230200.0,43.82,43.92,43.73,43.92,230200.0
2008-05-29 12:30:00,43.91,44.08,43.88,43.95,367700.0,43.91,44.08,43.88,43.95,367700.0
2008-05-29 13:00:00,43.94,44.01,43.81,43.81,277800.0,43.94,44.01,43.81,43.81,277800.0
2008-05-29 13:30:00,43.82,43.85,43.7,43.7,361500.0,43.82,43.85,43.7,43.7,361500.0
2008-05-29 14:00:00,43.71,44.06,43.7,43.96,669600.0,43.71,44.06,43.7,43.96,669600.0
2008-05-29 14:30:00,43.96,44.0,43.75,43.82,386000.0,43.96,44.0,43.75,43.82,386000.0
2008-05-29 15:00:00,43.82,43.96,43.76,43.77,468400.0,43.82,43.96,43.76,43.77,468400.0
2008-05-29 15:30:00,43.76,43.94,43.7,43.79,1141500.0,43.76,43.94,43.7,43.79,1141500.0
2008-05-30 09:30:00,43.91,44.34,43.68,44.02,836500.0,43.91,44.34,43.68,44.02,836500.0
2008-05-30 10:00:00,44.02,44.15,43.86,44.12,567000.0,44.02,44.15,43.86,44.12,567000.0
2008-05-30 10:30:00,44.13,44.19,44.01,44.12,313200.0,44.13,44.19,44.01,44.12,313200.0
2008-05-30 11:00:00,44.13,44.16,44.07,44.14,301200.0,44.13,44.16,44.07,44.14,301200.0
2008-05-30 11:30:00,44.14,44.28,44.01,44.28,313300.0,44.14,44.28,44.01,44.28,313300.0
2008-05-30 12:00:00,44.29,44.35,44.28,44.32,234400.0,44.29,44.35,44.28,44.32,234400.0
2008-05-30 12:30:00,44.32,44.35,44.11,44.21,244600.0,44.32,44.35,44.11,44.21,244600.0
2008-05-30 13:00:00,44.21,44.26,44.11,44.14,159700.0,44.21,44.26,44.11,44.14,159700.0
2008-05-30 13:30:00,44.15,44.26,44.06,44.2,225600.0,44.15,44.26,44.06,44.2,225600.0
2008-05-30 14:00:00,44.2,44.28,44.14,44.25,215200.0,44.2,44.28,44.14,44.25,215200.0
2008-05-30 14:30:00,44.25,44.38,44.24,44.34,267300.0,44.25,44.38,44.24,44.34,267300.0
2008-05-30 15:00:00,44.34,44.38,44.16,44.25,439200.0,44.34,44.38,44.16,44.25,439200.0
2008-05-30 15:30:00,44.24,44.34,44.06,44.07,746700.0,44.24,44.34,44.06,44.07,746700.0
2008-06-02 09:30:00,43.97,44.24,43.57,43.69,369000.0,43.97,44.24,43.57,43.69,369000.0
2008-06-02 10:00:00,43.69,43.74,43.34,43.53,448000.0,43.69,43.74,43.34,43.53,448000.0
2008-06-02 10:30:00,43.53,43.7,43.44,43.53,318400.0,43.53,43.7,43.44,43.53,318400.0
2008-06-02 11:00:00,43.52,43.54,43.03,43.1,425000.0,43.52,43.54,43.03,43.1,425000.0
2008-06-02 11:30:00,43.09,43.22,43.06,43.18,324200.0,43.09,43.22,43.06,43.18,324200.0
2008-06-02 12:00:00,43.17,43.21,43.09,43.13,238300.0,43.17,43.21,43.09,43.13,238300.0
2008-06-02 12:30:00,43.14,43.16,42.76,42.82,408100.0,43.14,43.16,42.76,42.82,408100.0
2008-06-02 13:00:00,42.81,43.0,42.78,42.96,180000.0,42.81,43.0,42.78,42.96,180000.0
2008-06-02 13:30:00,42.96,43.16,42.9,43.15,162600.0,42.96,43.16,42.9,43.15,162600.0
2008-06-02 14:00:00,43.15,43.32,43.13,43.27,330500.0,43.15,43.32,43.13,43.27,330500.0
2008-06-02 14:30:00,43.28,43.37,43.2,43.2,363200.0,43.28,43.37,43.2,43.2,363200.0
2008-06-02 15:00:00,43.2,43.34,43.04,43.27,329000.0,43.2,43.34,43.04,43.27,329000.0
2008-06-02 15:30:00,43.27,43.49,43.26,43.47,614400.0,43.27,43.49,43.26,43.47,614400.0
2008-06-03 09:30:00,43.42,44.0,43.42,43.82,389100.0,43.42,44.0,43.42,43.82,389100.0
2008-06-03 10:00:00,43.83,44.21,43.81,43.82,371800.0,43.83,44.21,43.81,43.82,371800.0
2008-06-03 10:30:00,43.83,43.98,43.67,43.94,247900.0,43.83,43.98,43.67,43.94,247900.0
2008-06-03 11:00:00,43.94,44.2,43.94,44.04,183300.0,43.94,44.2,43.94,44.04,183300.0
2008-06-03 11:30:00,44.04,44.09,43.97,44.09,136000.0,44.04,44.09,43.97,44.09,136000.0
2008-06-03 12:00:00,44.08,44.11,43.88,43.91,181300.0,44.08,44.11,43.88,43.91,181300.0
2008-06-03 12:30:00,43.9,43.98,43.82,43.94,190500.0,43.9,43.98,43.82,43.94,190500.0
2008-06-03 13:00:00,43.94,44.0,43.72,43.8,198600.0,43.94,44.0,43.72,43.8,198600.0
2008-06-03 13:30:00,43.8,43.8,43.17,43.35,538300.0,43.8,43.8,43.17,43.35,538300.0
2008-06-03 14:00:00,43.35,43.48,43.01,43.03,547300.0,43.35,43.48,43.01,43.03,547300.0
2008-06-03 14:30:00,43.01,43.31,43.0,43.31,291900.0,43.01,43.31,43.0,43.31,291900.0
2008-06-03 15:00:00,43.31,43.69,43.22,43.66,686500.0,43.31,43.69,43.22,43.66,686500.0
2008-06-03 15:30:00,43.65,43.85,43.53,43.53,806800.0,43.65,43.85,43.53,43.53,806800.0
2008-06-04 09:30:00,43.6,43.99,43.31,43.88,276400.0,43.6,43.99,43.31,43.88,276400.0
2008-06-04 10:00:00,43.88,44.18,43.69,44.12,295000.0,43.88,44.18,43.69,44.12,295000.0
2008-06-04 10:30:00,44.14,44.57,43.9,44.57,405700.0,44.14,44.57,43.9,44.57,405700.0
2008-06-04 11:00:00,44.55,44.66,44.45,44.59,386600.0,44.55,44.66,44.45,44.59,386600.0
2008-06-04 11:30:00,44.6,44.66,44.44,44.46,260600.0,44.6,44.66,44.44,44.46,260600.0
2008-06-04 12:00:00,44.45,44.59,44.36,44.43,197400.0,44.45,44.59,44.36,44.43,197400.0
2008-06-04 12:30:00,44.43,44.53,44.31,44.31,268200.0,44.43,44.53,44.31,44.31,268200.0
2008-06-04 13:00:00,44.32,44.51,44.25,44.41,212700.0,44.32,44.51,44.25,44.41,212700.0
2008-06-04 13:30:00,44.41,44.56,44.33,44.54,226600.0,44.41,44.56,44.33,44.54,226600.0
2008-06-04 14:00:00,44.54,44.57,44.14,44.2,284900.0,44.54,44.57,44.14,44.2,284900.0
2008-06-04 14:30:00,44.2,44.36,43.92,44.0,526000.0,44.2,44.36,43.92,44.0,526000.0
2008-06-04 15:00:00,44.01,44.25,43.96,44.09,395300.0,44.01,44.25,43.96,44.09,395300.0
2008-06-04 15:30:00,44.09,44.33,44.01,44.24,616800.0,44.09,44.33,44.01,44.24,616800.0
2008-06-05 09:30:00,43.64,43.64,42.8,43.31,1088200.0,43.64,43.64,42.8,43.31,1088200.0
2008-06-05 10:00:00,43.31,43.69,43.24,43.59,782900.0,43.31,43.69,43.24,43.59,782900.0
2008-06-05 10:30:00,43.59,43.79,43.53,43.73,663700.0,43.59,43.79,43.53,43.73,663700.0
2008-06-05 11:00:00,43.71,44.0,43.7,43.98,348700.0,43.71,44.0,43.7,43.98,348700.0
2008-06-05 11:30:00,43.98,43.98,43.82,43.86,339700.0,43.98,43.98,43.82,43.86,339700.0
2008-06-05 12:00:00,43.86,43.94,43.78,43.84,608600.0,43.86,43.94,43.78,43.84,608600.0
2008-06-05 12:30:00,43.84,43.86,43.73,43.83,227500.0,43.84,43.86,43.73,43.83,227500.0
2008-06-05 13:00:00,43.84,43.85,43.62,43.79,324300.0,43.84,43.85,43.62,43.79,324300.0
2008-06-05 13:30:00,43.79,43.87,43.67,43.86,166600.0,43.79,43.87,43.67,43.86,166600.0
2008-06-05 14:00:00,43.86,43.87,43.66,43.71,388600.0,43.86,43.87,43.66,43.71,388600.0
2008-06-05 14:30:00,43.71,43.9,43.61,43.89,357500.0,43.71,43.9,43.61,43.89,357500.0
2008-06-05 15:00:00,43.9,44.01,43.83,43.9,495800.0,43.9,44.01,43.83,43.9,495800.0
2008-06-05 15:30:00,43.9,43.94,43.81,43.88,929700.0,43.9,43.94,43.81,43.88,929700.0
2008-06-06 09:30:00,43.49,43.6,43.08,43.39,454200.0,43.49,43.6,43.08,43.39,454200.0
2008-06-06 10:00:00,43.39,43.41,43.13,43.33,300600.0,43.39,43.41,43.13,43.33,300600.0
2008-06-06 10:30:00,43.34,43.6,43.26,43.48,330400.0,43.34,43.6,43.26,43.48,330400.0
2008-06-06 11:00:00,43.48,43.5,43.13,43.21,359400.0,43.48,43.5,43.13,43.21,359400.0
2008-06-06 11:30:00,43.24,43.4,43.22,43.23,157100.0,43.24,43.4,43.22,43.23,157100.0
2008-06-06 12:00:00,43.24,43.28,43.09,43.16,184200.0,43.24,43.28,43.09,43.16,184200.0
2008-06-06 12:30:00,43.16,43.35,43.16,43.22,179100.0,43.16,43.35,43.16,43.22,179100.0
2008-06-06 13:00:00,43.22,43.23,42.96,43.04,339400.0,43.22,43.23,42.96,43.04,339400.0
2008-06-06 13:30:00,43.04,43.12,42.92,43.0,301200.0,43.04,43.12,42.92,43.0,301200.0
2008-06-06 14:00:00,43.0,43.0,42.58,42.66,489600.0,43.0,43.0,42.58,42.66,489600.0
2008-06-06 14:30:00,42.66,42.73,42.54,42.55,321200.0,42.66,42.73,42.54,42.55,321200.0
2008-06-06 15:00:00,42.56,42.96,42.55,42.63,499600.0,42.56,42.96,42.55,42.63,499600.0
2008-06-06 15:30:00,42.64,42.73,42.31,42.31,1380800.0,42.64,42.73,42.31,42.31,1380800.0
2008-06-09 09:30:00,42.58,42.75,41.97,42.32,322000.0,42.58,42.75,41.97,42.32,322000.0
2008-06-09 10:00:00,42.33,42.58,42.04,42.22,396100.0,42.33,42.58,42.04,42.22,396100.0
2008-06-09 10:30:00,42.2,42.25,41.98,42.0,215400.0,42.2,42.25,41.98,42.0,215400.0
2008-06-09 11:00:00,41.99,42.22,41.97,42.18,145200.0,41.99,42.22,41.97,42.18,145200.0
2008-06-09 11:30:00,42.18,42.28,42.04,42.09,135100.0,42.18,42.28,42.04,42.09,135100.0
2008-06-09 12:00:00,42.08,42.24,41.97,42.22,107300.0,42.08,42.24,41.97,42.22,107300.0
2008-06-09 12:30:00,42.22,42.43,42.22,42.43,90500.0,42.22,42.43,42.22,42.43,90500.0
2008-06-09 13:00:00,42.42,42.44,41.97,42.07,201100.0,42.42,42.44,41.97,42.07,201100.0
2008-06-09 13:30:00,42.06,42.1,41.81,41.84,474600.0,42.06,42.1,41.81,41.84,474600.0
2008-06-09 14:00:00,41.84,42.02,41.66,41.91,455700.0,41.84,42.02,41.66,41.91,455700.0
2008-06-09 14:30:00,41.91,42.14,41.89,41.99,383800.0,41.91,42.14,41.89,41.99,383800.0
2008-06-09 15:00:00,41.99,42.2,41.82,42.16,384500.0,41.99,42.2,41.82,42.16,384500.0
2008-06-09 15:30:00,42.17,42.53,42.16,42.48,770500.0,42.17,42.53,42.16,42.48,770500.0
2008-06-10 09:30:00,42.36,42.36,41.72,41.77,330000.0,42.36,42.36,41.72,41.77,330000.0
2008-06-10 10:00:00,41.77,41.97,41.55,41.89,543900.0,41.77,41.97,41.55,41.89,543900.0
2008-06-10 10:30:00,41.89,41.89,41.59,41.83,286700.0,41.89,41.89,41.59,41.83,286700.0
2008-06-10 11:00:00,41.85,41.88,41.51,41.61,338500.0,41.85,41.88,41.51,41.61,338500.0
2008-06-10 11:30:00,41.62,41.74,41.47,41.54,328700.0,41.62,41.74,41.47,41.54,328700.0
2008-06-10 12:00:00,41.55,42.01,41.54,41.82,408200.0,41.55,42.01,41.54,41.82,408200.0
2008-06-10 12:30:00,41.84,42.09,41.83,41.96,243100.0,41.84,42.09,41.83,41.96,243100.0
2008-06-10 13:00:00,41.96,42.17,41.87,42.15,366700.0,41.96,42.17,41.87,42.15,366700.0
2008-06-10 13:30:00,42.13,42.13,41.89,41.97,165400.0,42.13,42.13,41.89,41.97,165400.0
2008-06-10 14:00:00,41.97,41.99,41.59,41.77,346500.0,41.97,41.99,41.59,41.77,346500.0
2008-06-10 14:30:00,41.77,41.85,41.69,41.81,216100.0,41.77,41.85,41.69,41.81,216100.0
2008-06-10 15:00:00,41.82,42.04,41.81,41.98,548200.0,41.82,42.04,41.81,41.98,548200.0
2008-06-10 15:30:00,41.98,42.0,41.74,41.76,809700.0,41.98,42.0,41.74,41.76,809700.0
2008-06-11 09:30:00,41.58,41.94,41.17,41.17,361100.0,41.58,41.94,41.17,41.17,361100.0
2008-06-11 10:00:00,41.16,41.24,40.68,40.75,520900.0,41.16,41.24,40.68,40.75,520900.0
2008-06-11 10:30:00,40.75,41.1,40.67,41.09,864000.0,40.75,41.1,40.67,41.09,864000.0
2008-06-11 11:00:00,41.09,41.21,40.84,40.9,480700.0,41.09,41.21,40.84,40.9,480700.0
2008-06-11 11:30:00,40.9,41.19,40.83,41.15,265700.0,40.9,41.19,40.83,41.15,265700.0
2008-06-11 12:00:00,41.14,41.17,40.94,40.97,177700.0,41.14,41.17,40.94,40.97,177700.0
2008-06-11 12:30:00,40.96,41.1,40.76,40.8,336100.0,40.96,41.1,40.76,40.8,336100.0
2008-06-11 13:00:00,40.79,40.89,40.72,40.82,361100.0,40.79,40.89,40.72,40.82,361100.0
2008-06-11 13:30:00,40.82,40.83,40.68,40.77,200700.0,40.82,40.83,40.68,40.77,200700.0
2008-06-11 14:00:00,40.78,41.0,40.65,40.87,344400.0,40.78,41.0,40.65,40.87,344400.0
2008-06-11 14:30:00,40.88,40.96,40.79,40.81,266200.0,40.88,40.96,40.79,40.81,266200.0
2008-06-11 15:00:00,40.8,40.92,40.74,40.89,541700.0,40.8,40.92,40.74,40.89,541700.0
2008-06-11 15:30:00,40.9,40.92,40.71,40.79,1095800.0,40.9,40.92,40.71,40.79,1095800.0
2008-06-12 09:30:00,40.62,41.59,40.62,41.34,322500.0,40.62,41.59,40.62,41.34,322500.0
2008-06-12 10:00:00,41.33,41.45,41.11,41.29,267600.0,41.33,41.45,41.11,41.29,267600.0
2008-06-12 10:30:00,41.3,41.33,41.09,41.33,355400.0,41.3,41.33,41.09,41.33,355400.0
2008-06-12 11:00:00,41.33,41.49,41.16,41.19,418000.0,41.33,41.49,41.16,41.19,418000.0
2008-06-12 11:30:00,41.2,41.34,41.06,41.2,244600.0,41.2,41.34,41.06,41.2,244600.0
2008-06-12 12:00:00,41.21,41.51,41.21,41.47,342700.0,41.21,41.51,41.21,41.47,342700.0
2008-06-12 12:30:00,41.47,41.49,41.23,41.27,254600.0,41.47,41.49,41.23,41.27,254600.0
2008-06-12 13:00:00,41.26,41.37,41.14,41.32,285400.0,41.26,41.37,41.14,41.32,285400.0
2008-06-12 13:30:00,41.32,41.32,40.95,41.1,241900.0,41.32,41.32,40.95,41.1,241900.0
2008-06-12 14:00:00,41.1,41.26,40.98,41.12,274800.0,41.1,41.26,40.98,41.12,274800.0
2008-06-12 14:30:00,41.11,41.24,40.82,41.12,320300.0,41.11,41.24,40.82,41.12,320300.0
2008-06-12 15:00:00,41.13,41.2,40.6,40.75,696000.0,41.13,41.2,40.6,40.75,696000.0
2008-06-12 15:30:00,40.74,41.11,40.72,41.04,871400.0,40.74,41.11,40.72,41.04,871400.0
2008-06-13 09:30:00,41.93,42.47,41.73,42.45,621700.0,41.93,42.47,41.73,42.45,621700.0
2008-06-13 10:00:00,42.44,43.15,42.43,43.12,603700.0,42.44,43.15,42.43,43.12,603700.0
2008-06-13 10:30:00,43.12,43.14,42.53,42.68,352800.0,43.12,43.14,42.53,42.68,352800.0
2008-06-13 11:00:00,42.68,42.78,42.56,42.65,251800.0,42.68,42.78,42.56,42.65,251800.0
2008-06-13 11:30:00,42.65,42.67,42.49,42.57,120100.0,42.65,42.67,42.49,42.57,120100.0
2008-06-13 12:00:00,42.59,42.67,42.55,42.64,117500.0,42.59,42.67,42.55,42.64,117500.0
2008-06-13 12:30:00,42.65,42.71,42.41,42.54,173700.0,42.65,42.71,42.41,42.54,173700.0
2008-06-13 13:00:00,42.54,42.59,42.32,42.46,196800.0,42.54,42.59,42.32,42.46,196800.0
2008-06-13 13:30:00,42.47,42.49,42.21,42.26,277500.0,42.47,42.49,42.21,42.26,277500.0
2008-06-13 14:00:00,42.25,42.4,42.15,42.21,344200.0,42.25,42.4,42.15,42.21,344200.0
2008-06-13 14:30:00,42.21,42.33,42.21,42.31,299900.0,42.21,42.33,42.21,42.31,299900.0
2008-06-13 15:00:00,42.31,42.38,42.1,42.13,472200.0,42.31,42.38,42.1,42.13,472200.0
2008-06-13 15:30:00,42.13,42.9,42.0,42.65,1453000.0,42.13,42.9,42.0,42.65,1453000.0
2008-06-16 09:30:00,42.39,42.69,42.08,42.55,370300.0,42.39,42.69,42.08,42.55,370300.0
2008-06-16 10:00:00,42.55,42.89,42.44,42.58,309600.0,42.55,42.89,42.44,42.58,309600.0
2008-06-16 10:30:00,42.58,42.94,42.42,42.56,532100.0,42.58,42.94,42.42,42.56,532100.0
2008-06-16 11:00:00,42.57,42.7,42.42,42.43,368400.0,42.57,42.7,42.42,42.43,368400.0
2008-06-16 11:30:00,42.42,42.51,42.35,42.5,155500.0,42.42,42.51,42.35,42.5,155500.0
2008-06-16 12:00:00,42.5,42.5,42.12,42.27,311900.0,42.5,42.5,42.12,42.27,311900.0
2008-06-16 12:30:00,42.26,42.49,42.26,42.37,212900.0,42.26,42.49,42.26,42.37,212900.0
2008-06-16 13:00:00,42.36,42.78,42.24,42.78,360400.0,42.36,42.78,42.24,42.78,360400.0
2008-06-16 13:30:00,42.79,43.11,42.72,42.91,564400.0,42.79,43.11,42.72,42.91,564400.0
2008-06-16 14:00:00,42.91,42.95,42.6,42.61,347400.0,42.91,42.95,42.6,42.61,347400.0
2008-06-16 14:30:00,42.6,42.91,42.57,42.9,250400.0,42.6,42.91,42.57,42.9,250400.0
2008-06-16 15:00:00,42.89,42.91,42.74,42.85,479200.0,42.89,42.91,42.74,42.85,479200.0
2008-06-16 15:30:00,42.84,42.88,42.67,42.83,1018800.0,42.84,42.88,42.67,42.83,1018800.0
2008-06-17 09:30:00,41.83,42.65,41.81,42.27,1824800.0,41.83,42.65,41.81,42.27,1824800.0
2008-06-17 10:00:00,42.26,42.58,42.23,42.37,730500.0,42.26,42.58,42.23,42.37,730500.0
2008-06-17 10:30:00,42.37,42.5,42.25,42.44,504100.0,42.37,42.5,42.25,42.44,504100.0
2008-06-17 11:00:00,42.44,42.5,42.27,42.32,471400.0,42.44,42.5,42.27,42.32,471400.0
2008-06-17 11:30:00,42.33,42.35,42.05,42.19,352400.0,42.33,42.35,42.05,42.19,352400.0
2008-06-17 12:00:00,42.18,42.24,41.88,41.91,255000.0,42.18,42.24,41.88,41.91,255000.0
2008-06-17 12:30:00,41.93,41.94,41.45,41.47,536000.0,41.93,41.94,41.45,41.47,536000.0
2008-06-17 13:00:00,41.48,42.04,41.44,41.75,442700.0,41.48,42.04,41.44,41.75,442700.0
2008-06-17 13:30:00,41.75,42.0,41.75,41.95,200500.0,41.75,42.0,41.75,41.95,200500.0
2008-06-17 14:00:00,41.96,42.01,41.71,41.74,359100.0,41.96,42.01,41.71,41.74,359100.0
2008-06-17 14:30:00,41.74,41.79,41.65,41.69,424400.0,41.74,41.79,41.65,41.69,424400.0
2008-06-17 15:00:00,41.69,41.84,41.49,41.52,600800.0,41.69,41.84,41.49,41.52,600800.0
2008-06-17 15:30:00,41.51,41.6,41.36,41.4,1485400.0,41.51,41.6,41.36,41.4,1485400.0
2008-06-18 09:30:00,40.81,41.39,40.71,41.13,636900.0,40.81,41.39,40.71,41.13,636900.0
2008-06-18 10:00:00,41.13,41.49,41.12,41.31,332300.0,41.13,41.49,41.12,41.31,332300.0
2008-06-18 10:30:00,41.31,41.37,41.05,41.09,392300.0,41.31,41.37,41.05,41.09,392300.0
2008-06-18 11:00:00,41.09,41.3,41.03,41.23,459100.0,41.09,41.3,41.03,41.23,459100.0
2008-06-18 11:30:00,41.24,41.54,41.23,41.44,383400.0,41.24,41.54,41.23,41.44,383400.0
2008-06-18 12:00:00,41.44,41.49,41.2,41.22,285100.0,41.44,41.49,41.2,41.22,285100.0
2008-06-18 12:30:00,41.23,41.33,41.06,41.23,171900.0,41.23,41.33,41.06,41.23,171900.0
2008-06-18 13:00:00,41.23,41.23,40.94,41.04,273800.0,41.23,41.23,40.94,41.04,273800.0
2008-06-18 13:30:00,41.04,41.22,40.94,41.17,315900.0,41.04,41.22,40.94,41.17,315900.0
2008-06-18 14:00:00,41.17,41.3,40.96,40.99,407300.0,41.17,41.3,40.96,40.99,407300.0
2008-06-18 14:30:00,40.99,41.33,40.94,41.27,365800.0,40.99,41.33,40.94,41.27,365800.0
2008-06-18 15:00:00,41.28,41.41,41.14,41.27,524700.0,41.28,41.41,41.14,41.27,524700.0
2008-06-18 15:30:00,41.26,41.28,40.93,40.93,1091800.0,41.26,41.28,40.93,40.93,1091800.0
2008-06-19 09:30:00,41.08,41.13,40.56,40.72,317800.0,41.08,41.13,40.56,40.72,317800.0
2008-06-19 10:00:00,40.72,40.77,40.34,40.7,438200.0,40.72,40.77,40.34,40.7,438200.0
2008-06-19 10:30:00,40.7,41.08,40.67,40.94,315300.0,40.7,41.08,40.67,40.94,315300.0
2008-06-19 11:00:00,40.95,41.1,40.83,41.0,257800.0,40.95,41.1,40.83,41.0,257800.0
2008-06-19 11:30:00,41.0,41.21,40.93,41.17,281900.0,41.0,41.21,40.93,41.17,281900.0
2008-06-19 12:00:00,41.17,41.8,41.16,41.67,405400.0,41.17,41.8,41.16,41.67,405400.0
2008-06-19 12:30:00,41.68,41.8,41.36,41.44,267000.0,41.68,41.8,41.36,41.44,267000.0
2008-06-19 13:00:00,41.45,41.61,41.43,41.6,142100.0,41.45,41.61,41.43,41.6,142100.0
2008-06-19 13:30:00,41.6,41.61,41.43,41.57,282900.0,41.6,41.61,41.43,41.57,282900.0
2008-06-19 14:00:00,41.56,41.67,41.48,41.64,296100.0,41.56,41.67,41.48,41.64,296100.0
2008-06-19 14:30:00,41.64,42.07,41.61,42.03,625900.0,41.64,42.07,41.61,42.03,625900.0
2008-06-19 15:00:00,42.03,42.19,41.96,41.96,615200.0,42.03,42.19,41.96,41.96,615200.0
2008-06-19 15:30:00,41.96,42.0,41.85,42.0,805400.0,41.96,42.0,41.85,42.0,805400.0
2008-06-20 09:30:00,41.67,41.76,41.37,41.45,1696400.0,41.67,41.76,41.37,41.45,1696400.0
2008-06-20 10:00:00,41.43,41.44,40.94,41.12,418600.0,41.43,41.44,40.94,41.12,418600.0
2008-06-20 10:30:00,41.12,41.14,40.76,41.05,473700.0,41.12,41.14,40.76,41.05,473700.0
2008-06-20 11:00:00,41.05,41.17,40.93,40.98,253200.0,41.05,41.17,40.93,40.98,253200.0
2008-06-20 11:30:00,40.97,40.97,40.72,40.8,224500.0,40.97,40.97,40.72,40.8,224500.0
2008-06-20 12:00:00,40.81,40.9,40.75,40.86,172500.0,40.81,40.9,40.75,40.86,172500.0
2008-06-20 12:30:00,40.84,40.85,40.71,40.77,93500.0,40.84,40.85,40.71,40.77,93500.0
2008-06-20 13:00:00,40.76,40.94,40.54,40.62,228000.0,40.76,40.94,40.54,40.62,228000.0
2008-06-20 13:30:00,40.62,40.78,40.53,40.71,253500.0,40.62,40.78,40.53,40.71,253500.0
2008-06-20 14:00:00,40.7,40.73,40.59,40.72,293400.0,40.7,40.73,40.59,40.72,293400.0
2008-06-20 14:30:00,40.72,40.74,40.38,40.41,331400.0,40.72,40.74,40.38,40.41,331400.0
2008-06-20 15:00:00,40.42,40.76,40.33,40.66,610200.0,40.42,40.76,40.33,40.66,610200.0
2008-06-20 15:30:00,40.65,40.86,40.58,40.58,1598800.0,40.65,40.86,40.58,40.58,1598800.0
2008-06-23 09:30:00,40.8,40.91,40.44,40.52,429700.0,40.8,40.91,40.44,40.52,429700.0
2008-06-23 10:00:00,40.52,40.63,40.27,40.4,391800.0,40.52,40.63,40.27,40.4,391800.0
2008-06-23 10:30:00,40.39,40.59,40.16,40.31,291800.0,40.39,40.59,40.16,40.31,291800.0
2008-06-23 11:00:00,40.3,40.38,40.12,40.3,356600.0,40.3,40.38,40.12,40.3,356600.0
2008-06-23 11:30:00,40.31,40.5,40.29,40.48,162200.0,40.31,40.5,40.29,40.48,162200.0
2008-06-23 12:00:00,40.48,40.5,40.16,40.22,174600.0,40.48,40.5,40.16,40.22,174600.0
2008-06-23 12:30:00,40.23,40.44,40.21,40.4,163700.0,40.23,40.44,40.21,40.4,163700.0
2008-06-23 13:00:00,40.39,40.56,40.39,40.52,215100.0,40.39,40.56,40.39,40.52,215100.0
2008-06-23 13:30:00,40.53,40.78,40.5,40.67,272700.0,40.53,40.78,40.5,40.67,272700.0
2008-06-23 14:00:00,40.66,40.76,40.6,40.76,324500.0,40.66,40.76,40.6,40.76,324500.0
2008-06-23 14:30:00,40.76,40.81,40.6,40.64,368800.0,40.76,40.81,40.6,40.64,368800.0
2008-06-23 15:00:00,40.65,40.65,40.38,40.55,391900.0,40.65,40.65,40.38,40.55,391900.0
2008-06-23 15:30:00,40.55,40.56,40.26,40.37,1051300.0,40.55,40.56,40.26,40.37,1051300.0
2008-06-24 09:30:00,40.9,41.52,40.85,40.92,911200.0,40.9,41.52,40.85,40.92,911200.0
2008-06-24 10:00:00,40.92,41.23,40.7,41.12,640200.0,40.92,41.23,40.7,41.12,640200.0
2008-06-24 10:30:00,41.12,41.51,41.01,41.45,587100.0,41.12,41.51,41.01,41.45,587100.0
2008-06-24 11:00:00,41.45,41.6,41.28,41.48,468500.0,41.45,41.6,41.28,41.48,468500.0
2008-06-24 11:30:00,41.48,41.71,41.33,41.58,404400.0,41.48,41.71,41.33,41.58,404400.0
2008-06-24 12:00:00,41.58,41.71,41.53,41.7,259200.0,41.58,41.71,41.53,41.7,259200.0
2008-06-24 12:30:00,41.7,41.73,41.48,41.52,208300.0,41.7,41.73,41.48,41.52,208300.0
2008-06-24 13:00:00,41.51,41.69,41.49,41.58,249900.0,41.51,41.69,41.49,41.58,249900.0
2008-06-24 13:30:00,41.58,41.8,41.55,41.79,295900.0,41.58,41.8,41.55,41.79,295900.0
2008-06-24 14:00:00,41.79,41.81,41.67,41.78,309900.0,41.79,41.81,41.67,41.78,309900.0
2008-06-24 14:30:00,41.78,41.78,41.45,41.52,486500.0,41.78,41.78,41.45,41.52,486500.0
2008-06-24 15:00:00,41.52,41.58,41.32,41.48,563500.0,41.52,41.58,41.32,41.48,563500.0
2008-06-24 15:30:00,41.47,41.48,41.3,41.37,835300.0,41.47,41.48,41.3,41.37,835300.0
2008-06-25 09:30:00,41.7,42.0,41.5,41.91,422100.0,41.7,42.0,41.5,41.91,422100.0
2008-06-25 10:00:00,41.93,42.08,41.87,41.99,268300.0,41.93,42.08,41.87,41.99,268300.0
2008-06-25 10:30:00,41.98,42.32,41.97,42.28,392500.0,41.98,42.32,41.97,42.28,392500.0
2008-06-25 11:00:00,42.27,42.39,42.23,42.26,268900.0,42.27,42.39,42.23,42.26,268900.0
2008-06-25 11:30:00,42.26,42.38,42.19,42.36,204800.0,42.26,42.38,42.19,42.36,204800.0
2008-06-25 12:00:00,42.36,42.4,42.29,42.38,232000.0,42.36,42.4,42.29,42.38,232000.0
2008-06-25 12:30:00,42.39,42.42,42.33,42.38,183000.0,42.39,42.42,42.33,42.38,183000.0
2008-06-25 13:00:00,42.39,42.39,42.24,42.35,255300.0,42.39,42.39,42.24,42.35,255300.0
2008-06-25 13:30:00,42.34,42.35,42.25,42.26,203000.0,42.34,42.35,42.25,42.26,203000.0
2008-06-25 14:00:00,42.25,42.46,42.08,42.3,649100.0,42.25,42.46,42.08,42.3,649100.0
2008-06-25 14:30:00,42.3,42.5,42.01,42.49,582400.0,42.3,42.5,42.01,42.49,582400.0
2008-06-25 15:00:00,42.48,42.7,42.25,42.38,638300.0,42.48,42.7,42.25,42.38,638300.0
2008-06-25 15:30:00,42.38,42.4,42.03,42.31,1215800.0,42.38,42.4,42.03,42.31,1215800.0
2008-06-26 09:30:00,41.89,41.93,41.25,41.48,510500.0,41.89,41.93,41.25,41.48,510500.0
2008-06-26 10:00:00,41.48,41.59,41.24,41.45,535000.0,41.48,41.59,41.24,41.45,535000.0
2008-06-26 10:30:00,41.45,41.51,40.93,40.96,602200.0,41.45,41.51,40.93,40.96,602200.0
2008-06-26 11:00:00,40.95,41.21,40.94,41.2,348500.0,40.95,41.21,40.94,41.2,348500.0
2008-06-26 11:30:00,41.19,41.26,41.05,41.05,245000.0,41.19,41.26,41.05,41.05,245000.0
2008-06-26 12:00:00,41.06,41.18,41.03,41.06,274600.0,41.06,41.18,41.03,41.06,274600.0
2008-06-26 12:30:00,41.07,41.21,40.99,41.13,224900.0,41.07,41.21,40.99,41.13,224900.0
2008-06-26 13:00:00,41.15,41.21,40.95,41.0,270400.0,41.15,41.21,40.95,41.0,270400.0
2008-06-26 13:30:00,40.98,41.08,40.89,41.05,316300.0,40.98,41.08,40.89,41.05,316300.0
2008-06-26 14:00:00,41.05,41.09,40.84,40.97,410800.0,41.05,41.09,40.84,40.97,410800.0
2008-06-26 14:30:00,40.97,41.02,40.8,40.83,390600.0,40.97,41.02,40.8,40.83,390600.0
2008-06-26 15:00:00,40.84,41.11,40.8,40.97,460800.0,40.84,41.11,40.8,40.97,460800.0
2008-06-26 15:30:00,40.97,41.17,40.78,40.84,1282200.0,40.97,41.17,40.78,40.84,1282200.0
2008-06-27 09:30:00,40.79,40.94,40.03,40.44,850100.0,40.79,40.94,40.03,40.44,850100.0
2008-06-27 10:00:00,40.45,40.82,40.42,40.5,520500.0,40.45,40.82,40.42,40.5,520500.0
2008-06-27 10:30:00,40.5,40.57,39.74,39.81,760900.0,40.5,40.57,39.74,39.81,760900.0
2008-06-27 11:00:00,39.82,40.05,39.71,39.98,790500.0,39.82,40.05,39.71,39.98,790500.0
2008-06-27 11:30:00,39.99,40.1,39.93,39.98,352600.0,39.99,40.1,39.93,39.98,352600.0
2008-06-27 12:00:00,39.99,40.05,39.96,40.01,287700.0,39.99,40.05,39.96,40.01,287700.0
2008-06-27 12:30:00,40.02,40.03,39.69,39.77,504400.0,40.02,40.03,39.69,39.77,504400.0
2008-06-27 13:00:00,39.77,39.77,39.69,39.75,548100.0,39.77,39.77,39.69,39.75,548100.0
2008-06-27 13:30:00,39.75,39.77,39.57,39.72,583900.0,39.75,39.77,39.57,39.72,583900.0
2008-06-27 14:00:00,39.72,39.96,39.5,39.83,1350000.0,39.72,39.96,39.5,39.83,1350000.0
2008-06-27 14:30:00,39.84,39.94,39.73,39.83,726500.0,39.84,39.94,39.73,39.83,726500.0
2008-06-27 15:00:00,39.83,39.86,39.52,39.65,901800.0,39.83,39.86,39.52,39.65,901800.0
2008-06-27 15:30:00,39.64,39.95,39.57,39.83,1467300.0,39.64,39.95,39.57,39.83,1467300.0
2008-06-30 09:30:00,39.63,39.99,39.41,39.41,387500.0,39.63,39.99,39.41,39.41,387500.0
2008-06-30 10:00:00,39.41,39.71,39.28,39.55,445700.0,39.41,39.71,39.28,39.55,445700.0
2008-06-30 10:30:00,39.56,39.7,39.44,39.7,455900.0,39.56,39.7,39.44,39.7,455900.0
2008-06-30 11:00:00,39.7,39.85,39.53,39.77,391700.0,39.7,39.85,39.53,39.77,391700.0
2008-06-30 11:30:00,39.77,39.81,39.59,39.7,232000.0,39.77,39.81,39.59,39.7,232000.0
2008-06-30 12:00:00,39.7,39.75,39.55,39.63,300100.0,39.7,39.75,39.55,39.63,300100.0
2008-06-30 12:30:00,39.64,39.64,39.37,39.43,317500.0,39.64,39.64,39.37,39.43,317500.0
2008-06-30 13:00:00,39.44,39.58,39.38,39.5,338900.0,39.44,39.58,39.38,39.5,338900.0
2008-06-30 13:30:00,39.51,39.55,39.43,39.47,436800.0,39.51,39.55,39.43,39.47,436800.0
2008-06-30 14:00:00,39.48,39.73,39.46,39.72,411200.0,39.48,39.73,39.46,39.72,411200.0
2008-06-30 14:30:00,39.72,39.72,39.52,39.56,403000.0,39.72,39.72,39.52,39.56,403000.0
2008-06-30 15:00:00,39.57,39.83,39.57,39.72,490300.0,39.57,39.83,39.57,39.72,490300.0
2008-06-30 15:30:00,39.73,39.74,39.31,39.38,1148900.0,39.73,39.74,39.31,39.38,1148900.0
2008-07-01 09:30:00,39.29,39.47,39.0,39.21,730200.0,39.29,39.47,39.0,39.21,730200.0
2008-07-01 10:00:00,39.2,39.52,39.12,39.5,897500.0,39.2,39.52,39.12,39.5,897500.0
2008-07-01 10:30:00,39.5,39.95,39.46,39.95,791700.0,39.5,39.95,39.46,39.95,791700.0
2008-07-01 11:00:00,39.95,40.02,39.69,39.95,492200.0,39.95,40.02,39.69,39.95,492200.0
2008-07-01 11:30:00,39.95,40.03,39.48,39.59,543000.0,39.95,40.03,39.48,39.59,543000.0
2008-07-01 12:00:00,39.59,39.6,39.1,39.26,678400.0,39.59,39.6,39.1,39.26,678400.0
2008-07-01 12:30:00,39.28,39.47,39.25,39.39,262100.0,39.28,39.47,39.25,39.39,262100.0
2008-07-01 13:00:00,39.39,39.66,39.38,39.59,340900.0,39.39,39.66,39.38,39.59,340900.0
2008-07-01 13:30:00,39.59,39.83,39.44,39.73,522400.0,39.59,39.83,39.44,39.73,522400.0
2008-07-01 14:00:00,39.72,40.08,39.69,39.94,707100.0,39.72,40.08,39.69,39.94,707100.0
2008-07-01 14:30:00,39.94,40.34,39.88,40.16,908900.0,39.94,40.34,39.88,40.16,908900.0
2008-07-01 15:00:00,40.16,40.22,39.86,40.13,858500.0,40.16,40.22,39.86,40.13,858500.0
2008-07-01 15:30:00,40.13,40.41,40.1,40.38,1571800.0,40.13,40.41,40.1,40.38,1571800.0
2008-07-02 09:30:00,40.54,40.98,40.47,40.93,662800.0,40.54,40.98,40.47,40.93,662800.0
2008-07-02 10:00:00,40.93,41.11,40.8,40.92,561900.0,40.93,41.11,40.8,40.92,561900.0
2008-07-02 10:30:00,40.93,41.3,40.8,41.18,682500.0,40.93,41.3,40.8,41.18,682500.0
2008-07-02 11:00:00,41.17,41.17,40.75,40.78,502800.0,41.17,41.17,40.75,40.78,502800.0
2008-07-02 11:30:00,40.78,40.83,40.28,40.4,572900.0,40.78,40.83,40.28,40.4,572900.0
2008-07-02 12:00:00,40.4,40.65,40.29,40.4,230300.0,40.4,40.65,40.29,40.4,230300.0
2008-07-02 12:30:00,40.4,40.4,40.15,40.33,272900.0,40.4,40.4,40.15,40.33,272900.0
2008-07-02 13:00:00,40.34,40.56,40.2,40.51,250000.0,40.34,40.56,40.2,40.51,250000.0
2008-07-02 13:30:00,40.51,40.72,40.42,40.65,224000.0,40.51,40.72,40.42,40.65,224000.0
2008-07-02 14:00:00,40.66,40.66,40.25,40.28,386300.0,40.66,40.66,40.25,40.28,386300.0
2008-07-02 14:30:00,40.27,40.38,40.15,40.3,371100.0,40.27,40.38,40.15,40.3,371100.0
2008-07-02 15:00:00,40.3,40.41,40.17,40.25,686200.0,40.3,40.41,40.17,40.25,686200.0
2008-07-02 15:30:00,40.25,40.29,39.81,39.81,1223800.0,40.25,40.29,39.81,39.81,1223800.0
2008-07-03 09:30:00,40.29,40.58,39.95,40.14,445900.0,40.29,40.58,39.95,40.14,445900.0
2008-07-03 10:00:00,40.15,40.45,39.81,40.45,420200.0,40.15,40.45,39.81,40.45,420200.0
2008-07-03 10:30:00,40.44,40.65,40.3,40.5,524300.0,40.44,40.65,40.3,40.5,524300.0
2008-07-03 11:00:00,40.5,40.55,40.2,40.5,421300.0,40.5,40.55,40.2,40.5,421300.0
2008-07-03 11:30:00,40.48,40.61,40.36,40.55,324600.0,40.48,40.61,40.36,40.55,324600.0
2008-07-03 12:00:00,40.55,40.56,40.16,40.34,360800.0,40.55,40.56,40.16,40.34,360800.0
2008-07-03 12:30:00,40.34,40.57,40.15,40.4,735100.0,40.34,40.57,40.15,40.4,735100.0
2008-07-07 09:30:00,39.88,40.86,39.74,40.75,546700.0,39.88,40.86,39.74,40.75,546700.0
2008-07-07 10:00:00,40.77,40.78,40.45,40.45,411300.0,40.77,40.78,40.45,40.45,411300.0
2008-07-07 10:30:00,40.46,40.54,40.33,40.38,367100.0,40.46,40.54,40.33,40.38,367100.0
2008-07-07 11:00:00,40.38,40.54,40.21,40.42,455400.0,40.38,40.54,40.21,40.42,455400.0
2008-07-07 11:30:00,40.42,40.49,40.0,40.01,582500.0,40.42,40.49,40.0,40.01,582500.0
2008-07-07 12:00:00,40.01,40.08,39.18,39.2,799500.0,40.01,40.08,39.18,39.2,799500.0
2008-07-07 12:30:00,39.19,39.35,38.94,38.97,702700.0,39.19,39.35,38.94,38.97,702700.0
2008-07-07 13:00:00,38.96,39.29,38.81,39.13,560800.0,38.96,39.29,38.81,39.13,560800.0
2008-07-07 13:30:00,39.14,39.23,38.98,39.04,285000.0,39.14,39.23,38.98,39.04,285000.0
2008-07-07 14:00:00,39.04,39.36,38.97,39.28,598000.0,39.04,39.36,38.97,39.28,598000.0
2008-07-07 14:30:00,39.27,39.39,39.16,39.39,451800.0,39.27,39.39,39.16,39.39,451800.0
2008-07-07 15:00:00,39.39,40.03,39.39,40.03,908200.0,39.39,40.03,39.39,40.03,908200.0
2008-07-07 15:30:00,40.02,40.16,39.64,39.69,1327700.0,40.02,40.16,39.64,39.69,1327700.0
2008-07-08 09:30:00,39.65,39.78,39.09,39.53,484900.0,39.65,39.78,39.09,39.53,484900.0
2008-07-08 10:00:00,39.55,39.57,39.21,39.36,533600.0,39.55,39.57,39.21,39.36,533600.0
2008-07-08 10:30:00,39.35,39.43,38.87,39.08,532300.0,39.35,39.43,38.87,39.08,532300.0
2008-07-08 11:00:00,39.08,39.4,38.87,39.39,343700.0,39.08,39.4,38.87,39.39,343700.0
2008-07-08 11:30:00,39.37,39.38,39.04,39.06,306600.0,39.37,39.38,39.04,39.06,306600.0
2008-07-08 12:00:00,39.06,39.33,38.97,39.15,598600.0,39.06,39.33,38.97,39.15,598600.0
2008-07-08 12:30:00,39.15,39.3,38.95,39.07,708200.0,39.15,39.3,38.95,39.07,708200.0
2008-07-08 13:00:00,39.08,39.13,38.85,38.95,317100.0,39.08,39.13,38.85,38.95,317100.0
2008-07-08 13:30:00,38.95,38.99,38.73,38.92,372500.0,38.95,38.99,38.73,38.92,372500.0
2008-07-08 14:00:00,38.92,39.09,38.84,38.95,592100.0,38.92,39.09,38.84,38.95,592100.0
2008-07-08 14:30:00,38.95,39.39,38.87,39.29,804800.0,38.95,39.39,38.87,39.29,804800.0
2008-07-08 15:00:00,39.28,39.45,39.12,39.26,836100.0,39.28,39.45,39.12,39.26,836100.0
2008-07-08 15:30:00,39.26,39.65,39.17,39.65,1163600.0,39.26,39.65,39.17,39.65,1163600.0
2008-07-09 09:30:00,39.49,39.74,38.77,38.91,372400.0,39.49,39.74,38.77,38.91,372400.0
2008-07-09 10:00:00,38.91,39.23,38.83,39.08,381900.0,38.91,39.23,38.83,39.08,381900.0
2008-07-09 10:30:00,39.07,39.08,38.81,38.95,448100.0,39.07,39.08,38.81,38.95,448100.0
2008-07-09 11:00:00,38.95,39.18,38.87,39.08,356900.0,38.95,39.18,38.87,39.08,356900.0
2008-07-09 11:30:00,39.08,39.11,38.84,38.98,440100.0,39.08,39.11,38.84,38.98,440100.0
2008-07-09 12:00:00,38.97,39.01,38.84,38.89,238700.0,38.97,39.01,38.84,38.89,238700.0
2008-07-09 12:30:00,38.9,38.97,38.68,38.94,325000.0,38.9,38.97,38.68,38.94,325000.0
2008-07-09 13:00:00,38.93,38.95,38.74,38.87,269600.0,38.93,38.95,38.74,38.87,269600.0
2008-07-09 13:30:00,38.86,38.99,38.86,38.97,241900.0,38.86,38.99,38.86,38.97,241900.0
2008-07-09 14:00:00,38.97,39.1,38.79,38.92,511700.0,38.97,39.1,38.79,38.92,511700.0
2008-07-09 14:30:00,38.93,39.01,38.62,38.74,412200.0,38.93,39.01,38.62,38.74,412200.0
2008-07-09 15:00:00,38.74,38.76,38.57,38.66,489300.0,38.74,38.76,38.57,38.66,489300.0
2008-07-09 15:30:00,38.65,38.75,38.23,38.23,1105400.0,38.65,38.75,38.23,38.23,1105400.0
2008-07-10 09:30:00,38.27,39.26,38.23,38.99,456900.0,38.27,39.26,38.23,38.99,456900.0
2008-07-10 10:00:00,38.96,39.46,38.74,39.42,606900.0,38.96,39.46,38.74,39.42,606900.0
2008-07-10 10:30:00,39.4,39.53,39.17,39.21,502600.0,39.4,39.53,39.17,39.21,502600.0
2008-07-10 11:00:00,39.2,39.37,39.02,39.02,456800.0,39.2,39.37,39.02,39.02,456800.0
2008-07-10 11:30:00,39.04,39.26,39.01,39.14,291500.0,39.04,39.26,39.01,39.14,291500.0
2008-07-10 12:00:00,39.15,39.49,39.15,39.4,339600.0,39.15,39.49,39.15,39.4,339600.0
2008-07-10 12:30:00,39.4,39.45,39.25,39.35,467200.0,39.4,39.45,39.25,39.35,467200.0
2008-07-10 13:00:00,39.35,39.6,39.33,39.58,331400.0,39.35,39.6,39.33,39.58,331400.0
2008-07-10 13:30:00,39.58,39.76,39.36,39.37,496600.0,39.58,39.76,39.36,39.37,496600.0
2008-07-10 14:00:00,39.36,39.53,38.94,39.04,481700.0,39.36,39.53,38.94,39.04,481700.0
2008-07-10 14:30:00,39.04,39.22,38.75,38.96,506500.0,39.04,39.22,38.75,38.96,506500.0
2008-07-10 15:00:00,38.95,39.49,38.93,39.44,711300.0,38.95,39.49,38.93,39.44,711300.0
2008-07-10 15:30:00,39.44,39.72,39.25,39.65,1075500.0,39.44,39.72,39.25,39.65,1075500.0
2008-07-11 09:30:00,39.05,39.59,38.8,39.48,436200.0,39.05,39.59,38.8,39.48,436200.0
2008-07-11 10:00:00,39.48,39.5,38.94,39.1,344300.0,39.48,39.5,38.94,39.1,344300.0
2008-07-11 10:30:00,39.09,39.35,38.98,39.15,326700.0,39.09,39.35,38.98,39.15,326700.0
2008-07-11 11:00:00,39.14,39.2,38.91,38.95,280400.0,39.14,39.2,38.91,38.95,280400.0
2008-07-11 11:30:00,38.95,39.32,38.8,39.32,308700.0,38.95,39.32,38.8,39.32,308700.0
2008-07-11 12:00:00,39.32,39.33,39.0,39.16,205200.0,39.32,39.33,39.0,39.16,205200.0
2008-07-11 12:30:00,39.15,39.15,38.72,38.83,540000.0,39.15,39.15,38.72,38.83,540000.0
2008-07-11 13:00:00,38.82,39.05,38.69,38.99,345400.0,38.82,39.05,38.69,38.99,345400.0
2008-07-11 13:30:00,38.99,39.32,38.96,39.24,428100.0,38.99,39.32,38.96,39.24,428100.0
2008-07-11 14:00:00,39.24,39.42,38.99,39.11,550200.0,39.24,39.42,38.99,39.11,550200.0
2008-07-11 14:30:00,39.12,39.71,39.03,39.5,738300.0,39.12,39.71,39.03,39.5,738300.0
2008-07-11 15:00:00,39.5,40.2,39.24,39.34,1241600.0,39.5,40.2,39.24,39.34,1241600.0
2008-07-11 15:30:00,39.35,39.46,39.1,39.24,777700.0,39.35,39.46,39.1,39.24,777700.0
2008-07-14 09:30:00,39.88,39.88,39.1,39.16,328100.0,39.88,39.88,39.1,39.16,328100.0
2008-07-14 10:00:00,39.14,39.45,38.69,39.12,351900.0,39.14,39.45,38.69,39.12,351900.0
2008-07-14 10:30:00,39.12,39.43,38.8,39.35,256500.0,39.12,39.43,38.8,39.35,256500.0
2008-07-14 11:00:00,39.34,39.42,38.94,39.12,308900.0,39.34,39.42,38.94,39.12,308900.0
2008-07-14 11:30:00,39.12,39.13,38.77,39.03,234600.0,39.12,39.13,38.77,39.03,234600.0
2008-07-14 12:00:00,39.03,39.06,38.73,38.85,291200.0,39.03,39.06,38.73,38.85,291200.0
2008-07-14 12:30:00,38.86,38.93,38.57,38.65,298000.0,38.86,38.93,38.57,38.65,298000.0
2008-07-14 13:00:00,38.66,38.69,38.52,38.6,352600.0,38.66,38.69,38.52,38.6,352600.0
2008-07-14 13:30:00,38.6,38.98,38.52,38.86,414700.0,38.6,38.98,38.52,38.86,414700.0
2008-07-14 14:00:00,38.86,39.03,38.83,38.97,224700.0,38.86,39.03,38.83,38.97,224700.0
2008-07-14 14:30:00,38.98,39.08,38.65,38.69,360400.0,38.98,39.08,38.65,38.69,360400.0
2008-07-14 15:00:00,38.69,38.93,38.53,38.85,769600.0,38.69,38.93,38.53,38.85,769600.0
2008-07-14 15:30:00,38.83,38.98,38.37,38.38,1984800.0,38.83,38.98,38.37,38.38,1984800.0
2008-07-15 09:30:00,39.08,39.24,37.75,38.3,1224200.0,39.08,39.24,37.75,38.3,1224200.0
2008-07-15 10:00:00,38.29,39.08,37.89,39.05,1034900.0,38.29,39.08,37.89,39.05,1034900.0
2008-07-15 10:30:00,39.05,39.39,38.94,39.08,848000.0,39.05,39.39,38.94,39.08,848000.0
2008-07-15 11:00:00,39.1,39.8,39.09,39.53,860100.0,39.1,39.8,39.09,39.53,860100.0
2008-07-15 11:30:00,39.5,39.6,39.37,39.44,769000.0,39.5,39.6,39.37,39.44,769000.0
2008-07-15 12:00:00,39.44,39.82,39.38,39.75,611500.0,39.44,39.82,39.38,39.75,611500.0
2008-07-15 12:30:00,39.77,40.02,39.68,40.0,501100.0,39.77,40.02,39.68,40.0,501100.0
2008-07-15 13:00:00,39.99,40.26,39.9,39.94,502400.0,39.99,40.26,39.9,39.94,502400.0
2008-07-15 13:30:00,39.95,40.21,39.85,40.12,328400.0,39.95,40.21,39.85,40.12,328400.0
2008-07-15 14:00:00,40.13,40.34,39.99,40.26,370600.0,40.13,40.34,39.99,40.26,370600.0
2008-07-15 14:30:00,40.26,40.43,40.16,40.33,441700.0,40.26,40.43,40.16,40.33,441700.0
2008-07-15 15:00:00,40.34,40.53,40.16,40.18,768300.0,40.34,40.53,40.16,40.18,768300.0
2008-07-15 15:30:00,40.19,40.38,39.8,39.8,1455700.0,40.19,40.38,39.8,39.8,1455700.0
2008-07-16 09:30:00,39.76,40.24,39.5,40.17,398600.0,39.76,40.24,39.5,40.17,398600.0
2008-07-16 10:00:00,40.15,40.16,39.76,39.97,354600.0,40.15,40.16,39.76,39.97,354600.0
2008-07-16 10:30:00,39.98,40.46,39.82,40.42,408400.0,39.98,40.46,39.82,40.42,408400.0
2008-07-16 11:00:00,40.44,40.58,40.16,40.25,416400.0,40.44,40.58,40.16,40.25,416400.0
2008-07-16 11:30:00,40.26,40.44,40.17,40.33,343000.0,40.26,40.44,40.17,40.33,343000.0
2008-07-16 12:00:00,40.32,40.49,40.22,40.45,306400.0,40.32,40.49,40.22,40.45,306400.0
2008-07-16 12:30:00,40.43,40.48,40.3,40.46,256600.0,40.43,40.48,40.3,40.46,256600.0
2008-07-16 13:00:00,40.44,40.73,40.42,40.62,407400.0,40.44,40.73,40.42,40.62,407400.0
2008-07-16 13:30:00,40.62,40.73,40.59,40.72,321400.0,40.62,40.73,40.59,40.72,321400.0
2008-07-16 14:00:00,40.72,40.83,40.43,40.72,501400.0,40.72,40.83,40.43,40.72,501400.0
2008-07-16 14:30:00,40.72,40.94,40.7,40.93,423100.0,40.72,40.94,40.7,40.93,423100.0
2008-07-16 15:00:00,40.91,41.03,40.74,41.01,646600.0,40.91,41.03,40.74,41.01,646600.0
2008-07-16 15:30:00,41.02,41.1,40.84,41.1,1139200.0,41.02,41.1,40.84,41.1,1139200.0
2008-07-17 09:30:00,40.94,41.47,40.65,41.21,585400.0,40.94,41.47,40.65,41.21,585400.0
2008-07-17 10:00:00,41.22,41.32,40.77,40.91,436200.0,41.22,41.32,40.77,40.91,436200.0
2008-07-17 10:30:00,40.91,41.06,40.76,40.94,232900.0,40.91,41.06,40.76,40.94,232900.0
2008-07-17 11:00:00,40.95,41.14,40.8,41.05,204500.0,40.95,41.14,40.8,41.05,204500.0
2008-07-17 11:30:00,41.04,41.13,40.91,41.0,212700.0,41.04,41.13,40.91,41.0,212700.0
2008-07-17 12:00:00,41.0,41.2,40.96,41.1,259400.0,41.0,41.2,40.96,41.1,259400.0
2008-07-17 12:30:00,41.1,41.18,40.84,41.08,277200.0,41.1,41.18,40.84,41.08,277200.0
2008-07-17 13:00:00,41.08,41.5,40.97,41.37,257500.0,41.08,41.5,40.97,41.37,257500.0
2008-07-17 13:30:00,41.38,41.54,41.38,41.41,292700.0,41.38,41.54,41.38,41.41,292700.0
2008-07-17 14:00:00,41.4,41.64,41.4,41.6,458000.0,41.4,41.64,41.4,41.6,458000.0
2008-07-17 14:30:00,41.6,41.66,41.44,41.56,280400.0,41.6,41.66,41.44,41.56,280400.0
2008-07-17 15:00:00,41.56,41.71,41.5,41.57,431500.0,41.56,41.71,41.5,41.57,431500.0
2008-07-17 15:30:00,41.56,41.64,41.28,41.56,821100.0,41.56,41.64,41.28,41.56,821100.0
2008-07-18 09:30:00,41.0,41.42,40.9,41.27,1315800.0,41.0,41.42,40.9,41.27,1315800.0
2008-07-18 10:00:00,41.27,41.27,40.75,41.08,420900.0,41.27,41.27,40.75,41.08,420900.0
2008-07-18 10:30:00,41.08,41.24,40.93,41.15,261400.0,41.08,41.24,40.93,41.15,261400.0
2008-07-18 11:00:00,41.18,41.71,41.13,41.49,348300.0,41.18,41.71,41.13,41.49,348300.0
2008-07-18 11:30:00,41.5,41.76,41.48,41.75,372700.0,41.5,41.76,41.48,41.75,372700.0
2008-07-18 12:00:00,41.75,41.75,41.42,41.43,243900.0,41.75,41.75,41.42,41.43,243900.0
2008-07-18 12:30:00,41.43,41.56,41.33,41.49,154000.0,41.43,41.56,41.33,41.49,154000.0
2008-07-18 13:00:00,41.49,41.78,41.49,41.74,300000.0,41.49,41.78,41.49,41.74,300000.0
2008-07-18 13:30:00,41.73,41.84,41.67,41.72,163800.0,41.73,41.84,41.67,41.72,163800.0
2008-07-18 14:00:00,41.71,41.88,41.66,41.87,198200.0,41.71,41.88,41.66,41.87,198200.0
2008-07-18 14:30:00,41.86,41.94,41.77,41.9,357000.0,41.86,41.94,41.77,41.9,357000.0
2008-07-18 15:00:00,41.9,41.99,41.86,41.96,433400.0,41.9,41.99,41.86,41.96,433400.0
2008-07-18 15:30:00,41.97,42.19,41.96,42.02,949600.0,41.97,42.19,41.96,42.02,949600.0
2008-07-21 09:30:00,41.87,41.94,41.46,41.53,354900.0,41.87,41.94,41.46,41.53,354900.0
2008-07-21 10:00:00,41.53,41.66,40.82,40.87,655300.0,41.53,41.66,40.82,40.87,655300.0
2008-07-21 10:30:00,40.87,41.31,40.81,41.11,456500.0,40.87,41.31,40.81,41.11,456500.0
2008-07-21 11:00:00,41.11,41.26,40.98,41.22,190900.0,41.11,41.26,40.98,41.22,190900.0
2008-07-21 11:30:00,41.21,41.22,40.79,40.82,309100.0,41.21,41.22,40.79,40.82,309100.0
2008-07-21 12:00:00,40.83,40.93,40.7,40.92,268800.0,40.83,40.93,40.7,40.92,268800.0
2008-07-21 12:30:00,40.91,41.04,40.87,40.89,183600.0,40.91,41.04,40.87,40.89,183600.0
2008-07-21 13:00:00,40.89,41.12,40.89,41.08,170700.0,40.89,41.12,40.89,41.08,170700.0
2008-07-21 13:30:00,41.09,41.24,41.03,41.17,267000.0,41.09,41.24,41.03,41.17,267000.0
2008-07-21 14:00:00,41.18,41.25,41.08,41.12,341500.0,41.18,41.25,41.08,41.12,341500.0
2008-07-21 14:30:00,41.12,41.13,40.97,41.06,225100.0,41.12,41.13,40.97,41.06,225100.0
2008-07-21 15:00:00,41.07,41.25,40.99,41.16,422900.0,41.07,41.25,40.99,41.16,422900.0
2008-07-21 15:30:00,41.17,41.17,40.99,41.13,866100.0,41.17,41.17,40.99,41.13,866100.0
2008-07-22 09:30:00,40.9,40.96,40.0,40.2,935100.0,40.9,40.96,40.0,40.2,935100.0
2008-07-22 10:00:00,40.2,40.66,40.17,40.32,825000.0,40.2,40.66,40.17,40.32,825000.0
2008-07-22 10:30:00,40.31,40.42,39.87,39.95,744400.0,40.31,40.42,39.87,39.95,744400.0
2008-07-22 11:00:00,39.93,40.26,39.85,40.14,523900.0,39.93,40.26,39.85,40.14,523900.0
2008-07-22 11:30:00,40.13,40.27,39.94,40.01,267300.0,40.13,40.27,39.94,40.01,267300.0
2008-07-22 12:00:00,40.0,40.07,39.95,40.05,347700.0,40.0,40.07,39.95,40.05,347700.0
2008-07-22 12:30:00,40.05,40.18,40.03,40.15,319300.0,40.05,40.18,40.03,40.15,319300.0
2008-07-22 13:00:00,40.15,40.18,40.13,40.14,316200.0,40.15,40.18,40.13,40.14,316200.0
2008-07-22 13:30:00,40.14,40.18,39.92,39.96,600200.0,40.14,40.18,39.92,39.96,600200.0
2008-07-22 14:00:00,39.96,39.98,39.6,39.69,723800.0,39.96,39.98,39.6,39.69,723800.0
2008-07-22 14:30:00,39.69,40.03,39.62,39.99,956600.0,39.69,40.03,39.62,39.99,956600.0
2008-07-22 15:00:00,40.0,40.15,39.92,40.1,1161200.0,40.0,40.15,39.92,40.1,1161200.0
2008-07-22 15:30:00,40.1,40.34,40.08,40.3,1743500.0,40.1,40.34,40.08,40.3,1743500.0
2008-07-23 09:30:00,40.82,41.28,40.63,41.26,728100.0,40.82,41.28,40.63,41.26,728100.0
2008-07-23 10:00:00,41.27,42.07,41.22,41.8,916500.0,41.27,42.07,41.22,41.8,916500.0
2008-07-23 10:30:00,41.82,42.33,41.79,42.17,618500.0,41.82,42.33,41.79,42.17,618500.0
2008-07-23 11:00:00,42.17,42.24,41.93,42.22,579300.0,42.17,42.24,41.93,42.22,579300.0
2008-07-23 11:30:00,42.23,42.34,41.87,41.89,601600.0,42.23,42.34,41.87,41.89,601600.0
2008-07-23 12:00:00,41.9,41.94,41.45,41.59,675000.0,41.9,41.94,41.45,41.59,675000.0
2008-07-23 12:30:00,41.59,41.66,41.46,41.53,615100.0,41.59,41.66,41.46,41.53,615100.0
2008-07-23 13:00:00,41.53,41.65,41.42,41.58,478900.0,41.53,41.65,41.42,41.58,478900.0
2008-07-23 13:30:00,41.58,41.87,41.53,41.72,574400.0,41.58,41.87,41.53,41.72,574400.0
2008-07-23 14:00:00,41.72,42.08,41.69,42.04,588100.0,41.72,42.08,41.69,42.04,588100.0
2008-07-23 14:30:00,42.06,42.16,41.9,42.06,483300.0,42.06,42.16,41.9,42.06,483300.0
2008-07-23 15:00:00,42.05,42.06,41.84,41.86,688500.0,42.05,42.06,41.84,41.86,688500.0
2008-07-23 15:30:00,41.86,42.0,41.76,41.82,1216400.0,41.86,42.0,41.76,41.82,1216400.0
2008-07-24 09:30:00,41.01,41.27,40.72,40.85,535700.0,41.01,41.27,40.72,40.85,535700.0
2008-07-24 10:00:00,40.83,40.91,40.43,40.83,634000.0,40.83,40.91,40.43,40.83,634000.0
2008-07-24 10:30:00,40.82,40.97,40.77,40.89,320800.0,40.82,40.97,40.77,40.89,320800.0
2008-07-24 11:00:00,40.88,41.02,40.74,40.88,276800.0,40.88,41.02,40.74,40.88,276800.0
2008-07-24 11:30:00,40.88,41.07,40.83,41.07,199500.0,40.88,41.07,40.83,41.07,199500.0
2008-07-24 12:00:00,41.07,41.11,40.85,40.88,189900.0,41.07,41.11,40.85,40.88,189900.0
2008-07-24 12:30:00,40.88,41.17,40.81,41.06,342900.0,40.88,41.17,40.81,41.06,342900.0
2008-07-24 13:00:00,41.06,41.23,40.93,41.18,349000.0,41.06,41.23,40.93,41.18,349000.0
2008-07-24 13:30:00,41.17,41.25,40.98,41.03,274800.0,41.17,41.25,40.98,41.03,274800.0
2008-07-24 14:00:00,41.03,41.03,40.79,40.9,456300.0,41.03,41.03,40.79,40.9,456300.0
2008-07-24 14:30:00,40.9,40.99,40.79,40.97,216800.0,40.9,40.99,40.79,40.97,216800.0
2008-07-24 15:00:00,40.97,41.07,40.72,40.81,373000.0,40.97,41.07,40.72,40.81,373000.0
2008-07-24 15:30:00,40.79,40.87,40.65,40.72,816800.0,40.79,40.87,40.65,40.72,816800.0
2008-07-25 09:30:00,40.99,41.15,40.6,41.15,332900.0,40.99,41.15,40.6,41.15,332900.0
2008-07-25 10:00:00,41.15,41.42,41.07,41.08,348100.0,41.15,41.42,41.07,41.08,348100.0
2008-07-25 10:30:00,41.07,41.08,40.89,41.0,347700.0,41.07,41.08,40.89,41.0,347700.0
2008-07-25 11:00:00,41.0,41.01,40.83,40.96,219700.0,41.0,41.01,40.83,40.96,219700.0
2008-07-25 11:30:00,40.96,41.06,40.88,40.98,270700.0,40.96,41.06,40.88,40.98,270700.0
2008-07-25 12:00:00,40.97,41.0,40.84,40.96,202000.0,40.97,41.0,40.84,40.96,202000.0
2008-07-25 12:30:00,40.96,41.0,40.95,40.97,221500.0,40.96,41.0,40.95,40.97,221500.0
2008-07-25 13:00:00,40.97,41.03,40.82,40.89,496500.0,40.97,41.03,40.82,40.89,496500.0
2008-07-25 13:30:00,40.88,40.96,40.77,40.83,279800.0,40.88,40.96,40.77,40.83,279800.0
2008-07-25 14:00:00,40.84,40.99,40.75,40.88,340700.0,40.84,40.99,40.75,40.88,340700.0
2008-07-25 14:30:00,40.87,41.04,40.86,40.98,300200.0,40.87,41.04,40.86,40.98,300200.0
2008-07-25 15:00:00,40.98,41.02,40.9,40.91,384200.0,40.98,41.02,40.9,40.91,384200.0
2008-07-25 15:30:00,40.91,41.0,40.87,40.89,931400.0,40.91,41.0,40.87,40.89,931400.0
2008-07-28 09:30:00,40.8,41.05,40.37,40.41,392300.0,40.8,41.05,40.37,40.41,392300.0
2008-07-28 10:00:00,40.44,40.74,40.4,40.71,176800.0,40.44,40.74,40.4,40.71,176800.0
2008-07-28 10:30:00,40.72,40.74,40.52,40.54,138900.0,40.72,40.74,40.52,40.54,138900.0
2008-07-28 11:00:00,40.54,40.54,40.23,40.29,193900.0,40.54,40.54,40.23,40.29,193900.0
2008-07-28 11:30:00,40.28,40.42,40.18,40.4,150600.0,40.28,40.42,40.18,40.4,150600.0
2008-07-28 12:00:00,40.4,40.46,40.29,40.3,135100.0,40.4,40.46,40.29,40.3,135100.0
2008-07-28 12:30:00,40.3,40.37,40.02,40.06,204200.0,40.3,40.37,40.02,40.06,204200.0
2008-07-28 13:00:00,40.06,40.12,40.01,40.08,158200.0,40.06,40.12,40.01,40.08,158200.0
2008-07-28 13:30:00,40.08,40.18,40.01,40.08,156500.0,40.08,40.18,40.01,40.08,156500.0
2008-07-28 14:00:00,40.08,40.15,39.82,39.83,266300.0,40.08,40.15,39.82,39.83,266300.0
2008-07-28 14:30:00,39.82,40.07,39.81,39.83,238700.0,39.82,40.07,39.81,39.83,238700.0
2008-07-28 15:00:00,39.84,40.07,39.82,39.96,245200.0,39.84,40.07,39.82,39.96,245200.0
2008-07-28 15:30:00,39.97,40.03,39.72,39.96,825200.0,39.97,40.03,39.72,39.96,825200.0
2008-07-29 09:30:00,40.24,40.61,40.17,40.53,248100.0,40.24,40.61,40.17,40.53,248100.0
2008-07-29 10:00:00,40.53,41.24,40.53,40.85,554300.0,40.53,41.24,40.53,40.85,554300.0
2008-07-29 10:30:00,40.86,41.05,40.86,40.98,318100.0,40.86,41.05,40.86,40.98,318100.0
2008-07-29 11:00:00,40.98,41.0,40.88,40.89,323100.0,40.98,41.0,40.88,40.89,323100.0
2008-07-29 11:30:00,40.89,41.02,40.78,40.96,315100.0,40.89,41.02,40.78,40.96,315100.0
2008-07-29 12:00:00,40.96,41.03,40.83,40.95,369100.0,40.96,41.03,40.83,40.95,369100.0
2008-07-29 12:30:00,40.95,40.95,40.77,40.85,286800.0,40.95,40.95,40.77,40.85,286800.0
2008-07-29 13:00:00,40.85,40.9,40.85,40.9,169300.0,40.85,40.9,40.85,40.9,169300.0
2008-07-29 13:30:00,40.9,41.1,40.88,41.07,482900.0,40.9,41.1,40.88,41.07,482900.0
2008-07-29 14:00:00,41.07,41.1,40.89,41.03,295900.0,41.07,41.1,40.89,41.03,295900.0
2008-07-29 14:30:00,41.04,41.08,40.89,41.03,456000.0,41.04,41.08,40.89,41.03,456000.0
2008-07-29 15:00:00,41.04,41.32,41.04,41.18,530500.0,41.04,41.32,41.04,41.18,530500.0
2008-07-29 15:30:00,41.17,41.17,40.98,41.01,880900.0,41.17,41.17,40.98,41.01,880900.0
2008-07-30 09:30:00,41.24,41.5,40.87,41.02,607300.0,41.24,41.5,40.87,41.02,607300.0
2008-07-30 10:00:00,41.04,41.53,41.0,41.51,406700.0,41.04,41.53,41.0,41.51,406700.0
2008-07-30 10:30:00,41.51,41.53,41.21,41.34,316800.0,41.51,41.53,41.21,41.34,316800.0
2008-07-30 11:00:00,41.33,41.54,41.26,41.44,196100.0,41.33,41.54,41.26,41.44,196100.0
2008-07-30 11:30:00,41.45,41.68,41.43,41.57,187900.0,41.45,41.68,41.43,41.57,187900.0
2008-07-30 12:00:00,41.56,41.63,41.35,41.48,195700.0,41.56,41.63,41.35,41.48,195700.0
2008-07-30 12:30:00,41.48,41.48,41.07,41.18,242500.0,41.48,41.48,41.07,41.18,242500.0
2008-07-30 13:00:00,41.17,41.2,40.77,40.98,358500.0,41.17,41.2,40.77,40.98,358500.0
2008-07-30 13:30:00,40.98,41.01,40.66,40.81,311600.0,40.98,41.01,40.66,40.81,311600.0
2008-07-30 14:00:00,40.81,40.88,40.63,40.85,274400.0,40.81,40.88,40.63,40.85,274400.0
2008-07-30 14:30:00,40.85,40.92,40.75,40.81,330300.0,40.85,40.92,40.75,40.81,330300.0
2008-07-30 15:00:00,40.81,40.92,40.62,40.92,507300.0,40.81,40.92,40.62,40.92,507300.0
2008-07-30 15:30:00,40.92,41.24,40.91,41.19,772400.0,40.92,41.24,40.91,41.19,772400.0
2008-07-31 09:30:00,40.93,41.3,40.58,41.23,334200.0,40.93,41.3,40.58,41.23,334200.0
2008-07-31 10:00:00,41.19,41.83,41.01,41.7,440400.0,41.19,41.83,41.01,41.7,440400.0
2008-07-31 10:30:00,41.7,41.81,41.42,41.77,487400.0,41.7,41.81,41.42,41.77,487400.0
2008-07-31 11:00:00,41.77,41.88,41.7,41.73,390600.0,41.77,41.88,41.7,41.73,390600.0
2008-07-31 11:30:00,41.73,41.8,41.41,41.46,413200.0,41.73,41.8,41.41,41.46,413200.0
2008-07-31 12:00:00,41.45,41.53,41.29,41.49,373000.0,41.45,41.53,41.29,41.49,373000.0
2008-07-31 12:30:00,41.49,41.8,41.45,41.65,273300.0,41.49,41.8,41.45,41.65,273300.0
2008-07-31 13:00:00,41.65,41.89,41.63,41.74,301300.0,41.65,41.89,41.63,41.74,301300.0
2008-07-31 13:30:00,41.73,41.89,41.71,41.75,230000.0,41.73,41.89,41.71,41.75,230000.0
2008-07-31 14:00:00,41.75,41.88,41.73,41.74,341200.0,41.75,41.88,41.73,41.74,341200.0
2008-07-31 14:30:00,41.73,41.93,41.73,41.83,376200.0,41.73,41.93,41.73,41.83,376200.0
2008-07-31 15:00:00,41.83,41.86,41.53,41.53,544200.0,41.83,41.86,41.53,41.53,544200.0
2008-07-31 15:30:00,41.54,41.57,41.3,41.39,1107400.0,41.54,41.57,41.3,41.39,1107400.0
2008-08-01 09:30:00,41.78,41.78,40.28,40.54,590100.0,41.78,41.78,40.28,40.54,590100.0
2008-08-01 10:00:00,40.54,40.74,40.33,40.45,577300.0,40.54,40.74,40.33,40.45,577300.0
2008-08-01 10:30:00,40.46,40.73,40.42,40.65,362700.0,40.46,40.73,40.42,40.65,362700.0
2008-08-01 11:00:00,40.64,40.72,40.55,40.64,233400.0,40.64,40.72,40.55,40.64,233400.0
2008-08-01 11:30:00,40.64,40.97,40.64,40.94,236000.0,40.64,40.97,40.64,40.94,236000.0
2008-08-01 12:00:00,40.94,41.04,40.84,41.03,349700.0,40.94,41.04,40.84,41.03,349700.0
2008-08-01 12:30:00,41.03,41.04,40.75,40.82,342200.0,41.03,41.04,40.75,40.82,342200.0
2008-08-01 13:00:00,40.81,41.19,40.78,41.15,275800.0,40.81,41.19,40.78,41.15,275800.0
2008-08-01 13:30:00,41.15,41.35,41.08,41.26,365500.0,41.15,41.35,41.08,41.26,365500.0
2008-08-01 14:00:00,41.26,41.32,41.02,41.29,454300.0,41.26,41.32,41.02,41.29,454300.0
2008-08-01 14:30:00,41.3,41.5,41.22,41.42,386800.0,41.3,41.5,41.22,41.42,386800.0
2008-08-01 15:00:00,41.41,41.51,41.25,41.35,431300.0,41.41,41.51,41.25,41.35,431300.0
2008-08-01 15:30:00,41.35,41.49,41.17,41.24,901000.0,41.35,41.49,41.17,41.24,901000.0
2008-08-04 09:30:00,41.25,41.49,40.61,40.92,212800.0,41.25,41.49,40.61,40.92,212800.0
2008-08-04 10:00:00,40.97,41.0,40.73,40.92,159800.0,40.97,41.0,40.73,40.92,159800.0
2008-08-04 10:30:00,40.92,41.09,40.78,40.9,245400.0,40.92,41.09,40.78,40.9,245400.0
2008-08-04 11:00:00,40.89,41.14,40.81,41.07,146800.0,40.89,41.14,40.81,41.07,146800.0
2008-08-04 11:30:00,41.07,41.43,41.06,41.39,276000.0,41.07,41.43,41.06,41.39,276000.0
2008-08-04 12:00:00,41.39,41.39,41.16,41.24,162400.0,41.39,41.39,41.16,41.24,162400.0
2008-08-04 12:30:00,41.25,41.32,41.1,41.1,105600.0,41.25,41.32,41.1,41.1,105600.0
2008-08-04 13:00:00,41.1,41.32,41.05,41.3,198700.0,41.1,41.32,41.05,41.3,198700.0
2008-08-04 13:30:00,41.3,41.36,41.22,41.31,196600.0,41.3,41.36,41.22,41.31,196600.0
2008-08-04 14:00:00,41.31,41.57,41.26,41.56,263500.0,41.31,41.57,41.26,41.56,263500.0
2008-08-04 14:30:00,41.57,41.64,41.48,41.54,295200.0,41.57,41.64,41.48,41.54,295200.0
2008-08-04 15:00:00,41.54,41.63,41.46,41.52,375700.0,41.54,41.63,41.46,41.52,375700.0
2008-08-04 15:30:00,41.52,41.61,41.24,41.29,734000.0,41.52,41.61,41.24,41.29,734000.0
2008-08-05 09:30:00,41.35,41.8,41.33,41.7,295500.0,41.35,41.8,41.33,41.7,295500.0
2008-08-05 10:00:00,41.71,41.88,41.65,41.72,452800.0,41.71,41.88,41.65,41.72,452800.0
2008-08-05 10:30:00,41.73,42.09,41.68,42.09,352100.0,41.73,42.09,41.68,42.09,352100.0
2008-08-05 11:00:00,42.1,42.48,42.08,42.44,900000.0,42.1,42.48,42.08,42.44,900000.0
2008-08-05 11:30:00,42.44,42.5,42.38,42.45,477500.0,42.44,42.5,42.38,42.45,477500.0
2008-08-05 12:00:00,42.44,42.63,42.38,42.6,265400.0,42.44,42.63,42.38,42.6,265400.0
2008-08-05 12:30:00,42.6,42.7,42.53,42.58,334500.0,42.6,42.7,42.53,42.58,334500.0
2008-08-05 13:00:00,42.59,42.69,42.54,42.69,262000.0,42.59,42.69,42.54,42.69,262000.0
2008-08-05 13:30:00,42.68,42.91,42.67,42.84,449700.0,42.68,42.91,42.67,42.84,449700.0
2008-08-05 14:00:00,42.83,42.97,42.44,42.89,817900.0,42.83,42.97,42.44,42.89,817900.0
2008-08-05 14:30:00,42.91,43.12,42.79,42.98,631800.0,42.91,43.12,42.79,42.98,631800.0
2008-08-05 15:00:00,42.99,43.22,42.96,43.18,864800.0,42.99,43.22,42.96,43.18,864800.0
2008-08-05 15:30:00,43.18,43.41,43.01,43.36,1313000.0,43.18,43.41,43.01,43.36,1313000.0
2008-08-06 09:30:00,43.1,43.41,42.96,43.16,477700.0,43.1,43.41,42.96,43.16,477700.0
2008-08-06 10:00:00,43.16,43.19,42.85,42.85,397500.0,43.16,43.19,42.85,42.85,397500.0
2008-08-06 10:30:00,42.86,43.08,42.61,42.84,504400.0,42.86,43.08,42.61,42.84,504400.0
2008-08-06 11:00:00,42.82,43.39,42.71,43.38,329000.0,42.82,43.39,42.71,43.38,329000.0
2008-08-06 11:30:00,43.38,43.5,43.28,43.45,351000.0,43.38,43.5,43.28,43.45,351000.0
2008-08-06 12:00:00,43.44,43.57,43.33,43.51,309800.0,43.44,43.57,43.33,43.51,309800.0
2008-08-06 12:30:00,43.51,43.65,43.33,43.38,298100.0,43.51,43.65,43.33,43.38,298100.0
2008-08-06 13:00:00,43.38,43.43,43.28,43.34,303000.0,43.38,43.43,43.28,43.34,303000.0
2008-08-06 13:30:00,43.34,43.4,43.15,43.31,492000.0,43.34,43.4,43.15,43.31,492000.0
2008-08-06 14:00:00,43.32,43.48,43.27,43.44,433900.0,43.32,43.48,43.27,43.44,433900.0
2008-08-06 14:30:00,43.44,43.77,43.44,43.63,462300.0,43.44,43.77,43.44,43.63,462300.0
2008-08-06 15:00:00,43.63,43.74,43.53,43.55,446600.0,43.63,43.74,43.53,43.55,446600.0
2008-08-06 15:30:00,43.54,43.62,43.43,43.53,804800.0,43.54,43.62,43.43,43.53,804800.0
2008-08-07 09:30:00,43.07,43.95,43.07,43.21,507100.0,43.07,43.95,43.07,43.21,507100.0
2008-08-07 10:00:00,43.25,43.3,42.94,43.1,356900.0,43.25,43.3,42.94,43.1,356900.0
2008-08-07 10:30:00,43.1,43.3,43.04,43.23,217500.0,43.1,43.3,43.04,43.23,217500.0
2008-08-07 11:00:00,43.25,43.3,42.98,43.03,287400.0,43.25,43.3,42.98,43.03,287400.0
2008-08-07 11:30:00,43.02,43.15,42.94,42.95,364800.0,43.02,43.15,42.94,42.95,364800.0
2008-08-07 12:00:00,42.95,43.26,42.93,43.25,279100.0,42.95,43.26,42.93,43.25,279100.0
2008-08-07 12:30:00,43.25,43.5,43.2,43.45,404000.0,43.25,43.5,43.2,43.45,404000.0
2008-08-07 13:00:00,43.45,43.55,43.39,43.45,333800.0,43.45,43.55,43.39,43.45,333800.0
2008-08-07 13:30:00,43.44,43.7,43.44,43.45,341500.0,43.44,43.7,43.44,43.45,341500.0
2008-08-07 14:00:00,43.46,43.48,43.37,43.45,323700.0,43.46,43.48,43.37,43.45,323700.0
2008-08-07 14:30:00,43.46,43.56,43.2,43.21,390200.0,43.46,43.56,43.2,43.21,390200.0
2008-08-07 15:00:00,43.21,43.34,43.13,43.31,627700.0,43.21,43.34,43.13,43.31,627700.0
2008-08-07 15:30:00,43.3,43.31,43.04,43.25,996600.0,43.3,43.31,43.04,43.25,996600.0
2008-08-08 09:30:00,43.4,44.63,43.34,44.54,946900.0,43.4,44.63,43.34,44.54,946900.0
2008-08-08 10:00:00,44.54,45.34,44.48,45.16,1530400.0,44.54,45.34,44.48,45.16,1530400.0
2008-08-08 10:30:00,45.17,45.29,44.9,44.97,475000.0,45.17,45.29,44.9,44.97,475000.0
2008-08-08 11:00:00,44.99,45.19,44.93,45.09,341000.0,44.99,45.19,44.93,45.09,341000.0
2008-08-08 11:30:00,45.08,45.29,45.06,45.24,346000.0,45.08,45.29,45.06,45.24,346000.0
2008-08-08 12:00:00,45.24,45.33,44.98,45.22,449100.0,45.24,45.33,44.98,45.22,449100.0
2008-08-08 12:30:00,45.21,45.23,45.06,45.14,357500.0,45.21,45.23,45.06,45.14,357500.0
2008-08-08 13:00:00,45.16,45.16,44.96,45.12,350200.0,45.16,45.16,44.96,45.12,350200.0
2008-08-08 13:30:00,45.13,45.22,44.97,45.04,322100.0,45.13,45.22,44.97,45.04,322100.0
2008-08-08 14:00:00,45.04,45.21,45.02,45.18,396600.0,45.04,45.21,45.02,45.18,396600.0
2008-08-08 14:30:00,45.17,45.27,45.11,45.17,342300.0,45.17,45.27,45.11,45.17,342300.0
2008-08-08 15:00:00,45.17,45.22,44.92,45.0,618200.0,45.17,45.22,44.92,45.0,618200.0
2008-08-08 15:30:00,44.99,45.27,44.97,45.13,1248000.0,44.99,45.27,44.97,45.13,1248000.0
2008-08-11 09:30:00,45.15,45.43,44.82,45.37,413600.0,45.15,45.43,44.82,45.37,413600.0
2008-08-11 10:00:00,45.38,45.6,45.13,45.55,524100.0,45.38,45.6,45.13,45.55,524100.0
2008-08-11 10:30:00,45.55,45.65,45.37,45.62,378200.0,45.55,45.65,45.37,45.62,378200.0
2008-08-11 11:00:00,45.63,45.85,45.61,45.7,368900.0,45.63,45.85,45.61,45.7,368900.0
2008-08-11 11:30:00,45.7,45.98,45.7,45.94,283900.0,45.7,45.98,45.7,45.94,283900.0
2008-08-11 12:00:00,45.96,45.98,45.87,45.91,263700.0,45.96,45.98,45.87,45.91,263700.0
2008-08-11 12:30:00,45.91,45.94,45.67,45.79,292200.0,45.91,45.94,45.67,45.79,292200.0
2008-08-11 13:00:00,45.79,45.99,45.76,45.99,244300.0,45.79,45.99,45.76,45.99,244300.0
2008-08-11 13:30:00,45.98,46.04,45.85,45.91,426600.0,45.98,46.04,45.85,45.91,426600.0
2008-08-11 14:00:00,45.92,46.01,45.7,45.71,432400.0,45.92,46.01,45.7,45.71,432400.0
2008-08-11 14:30:00,45.71,45.73,45.5,45.54,449500.0,45.71,45.73,45.5,45.54,449500.0
2008-08-11 15:00:00,45.54,45.81,45.51,45.76,599000.0,45.54,45.81,45.51,45.76,599000.0
2008-08-11 15:30:00,45.76,45.93,45.63,45.89,1017000.0,45.76,45.93,45.63,45.89,1017000.0
2008-08-12 09:30:00,45.54,45.94,45.54,45.74,446500.0,45.54,45.94,45.54,45.74,446500.0
2008-08-12 10:00:00,45.76,46.0,45.63,45.82,536500.0,45.76,46.0,45.63,45.82,536500.0
2008-08-12 10:30:00,45.81,45.83,45.6,45.7,403100.0,45.81,45.83,45.6,45.7,403100.0
2008-08-12 11:00:00,45.73,46.39,45.72,46.39,593000.0,45.73,46.39,45.72,46.39,593000.0
2008-08-12 11:30:00,46.38,46.44,46.11,46.11,482100.0,46.38,46.44,46.11,46.11,482100.0
2008-08-12 12:00:00,46.12,46.21,45.88,45.99,801300.0,46.12,46.21,45.88,45.99,801300.0
2008-08-12 12:30:00,45.99,46.02,45.81,45.99,469100.0,45.99,46.02,45.81,45.99,469100.0
2008-08-12 13:00:00,45.99,46.03,45.76,45.87,381300.0,45.99,46.03,45.76,45.87,381300.0
2008-08-12 13:30:00,45.88,45.95,45.68,45.72,474800.0,45.88,45.95,45.68,45.72,474800.0
2008-08-12 14:00:00,45.73,45.94,45.72,45.86,445800.0,45.73,45.94,45.72,45.86,445800.0
2008-08-12 14:30:00,45.86,45.96,45.84,45.88,342400.0,45.86,45.96,45.84,45.88,342400.0
2008-08-12 15:00:00,45.88,45.94,45.66,45.74,890400.0,45.88,45.94,45.66,45.74,890400.0
2008-08-12 15:30:00,45.75,45.76,45.54,45.61,1277500.0,45.75,45.76,45.54,45.61,1277500.0
2008-08-13 09:30:00,45.61,46.0,45.44,45.54,341100.0,45.61,46.0,45.44,45.54,341100.0
2008-08-13 10:00:00,45.55,45.83,45.42,45.54,756300.0,45.55,45.83,45.42,45.54,756300.0
2008-08-13 10:30:00,45.52,45.69,45.5,45.61,533600.0,45.52,45.69,45.5,45.61,533600.0
2008-08-13 11:00:00,45.61,45.62,45.49,45.57,292100.0,45.61,45.62,45.49,45.57,292100.0
2008-08-13 11:30:00,45.57,45.61,45.47,45.48,308100.0,45.57,45.61,45.47,45.48,308100.0
2008-08-13 12:00:00,45.48,45.66,45.48,45.55,206200.0,45.48,45.66,45.48,45.55,206200.0
2008-08-13 12:30:00,45.55,45.64,45.5,45.58,150800.0,45.55,45.64,45.5,45.58,150800.0
2008-08-13 13:00:00,45.59,45.79,45.5,45.73,257600.0,45.59,45.79,45.5,45.73,257600.0
2008-08-13 13:30:00,45.73,46.0,45.69,45.97,265100.0,45.73,46.0,45.69,45.97,265100.0
2008-08-13 14:00:00,45.95,46.08,45.84,45.99,294700.0,45.95,46.08,45.84,45.99,294700.0
2008-08-13 14:30:00,46.0,46.4,45.91,46.36,347700.0,46.0,46.4,45.91,46.36,347700.0
2008-08-13 15:00:00,46.36,46.44,45.99,45.99,337400.0,46.36,46.44,45.99,45.99,337400.0
2008-08-13 15:30:00,45.98,46.01,45.74,45.88,805000.0,45.98,46.01,45.74,45.88,805000.0
2008-08-14 09:30:00,45.57,45.66,45.01,45.58,706000.0,45.57,45.66,45.01,45.58,706000.0
2008-08-14 10:00:00,45.6,45.65,45.03,45.32,444600.0,45.6,45.65,45.03,45.32,444600.0
2008-08-14 10:30:00,45.32,45.42,45.1,45.23,390900.0,45.32,45.42,45.1,45.23,390900.0
2008-08-14 11:00:00,45.23,45.5,45.17,45.24,345400.0,45.23,45.5,45.17,45.24,345400.0
2008-08-14 11:30:00,45.25,45.63,45.17,45.61,381900.0,45.25,45.63,45.17,45.61,381900.0
2008-08-14 12:00:00,45.62,45.69,45.42,45.42,347900.0,45.62,45.69,45.42,45.42,347900.0
2008-08-14 12:30:00,45.41,45.68,45.4,45.62,364500.0,45.41,45.68,45.4,45.62,364500.0
2008-08-14 13:00:00,45.62,45.64,45.39,45.39,294100.0,45.62,45.64,45.39,45.39,294100.0
2008-08-14 13:30:00,45.4,45.41,45.24,45.33,378300.0,45.4,45.41,45.24,45.33,378300.0
2008-08-14 14:00:00,45.33,45.4,45.22,45.3,391400.0,45.33,45.4,45.22,45.3,391400.0
2008-08-14 14:30:00,45.3,45.35,45.15,45.27,304200.0,45.3,45.35,45.15,45.27,304200.0
2008-08-14 15:00:00,45.26,45.4,45.15,45.32,683700.0,45.26,45.4,45.15,45.32,683700.0
2008-08-14 15:30:00,45.33,45.44,45.28,45.36,1029200.0,45.33,45.44,45.28,45.36,1029200.0
2008-08-15 09:30:00,45.56,45.87,45.04,45.08,1061400.0,45.56,45.87,45.04,45.08,1061400.0
2008-08-15 10:00:00,45.09,45.09,44.65,44.91,376700.0,45.09,45.09,44.65,44.91,376700.0
2008-08-15 10:30:00,44.92,45.25,44.84,45.23,287500.0,44.92,45.25,44.84,45.23,287500.0
2008-08-15 11:00:00,45.23,45.24,44.96,45.09,128000.0,45.23,45.24,44.96,45.09,128000.0
2008-08-15 11:30:00,45.09,45.21,44.83,44.86,211700.0,45.09,45.21,44.83,44.86,211700.0
2008-08-15 12:00:00,44.86,45.03,44.83,44.99,125800.0,44.86,45.03,44.83,44.99,125800.0
2008-08-15 12:30:00,45.0,45.24,45.0,45.15,111900.0,45.0,45.24,45.0,45.15,111900.0
2008-08-15 13:00:00,45.15,45.18,45.0,45.0,124100.0,45.15,45.18,45.0,45.0,124100.0
2008-08-15 13:30:00,45.01,45.1,44.99,45.04,138400.0,45.01,45.1,44.99,45.04,138400.0
2008-08-15 14:00:00,45.04,45.11,44.95,45.01,218300.0,45.04,45.11,44.95,45.01,218300.0
2008-08-15 14:30:00,45.01,45.15,44.96,45.05,206500.0,45.01,45.15,44.96,45.05,206500.0
2008-08-15 15:00:00,45.05,45.18,45.03,45.12,389800.0,45.05,45.18,45.03,45.12,389800.0
2008-08-15 15:30:00,45.13,45.16,44.97,45.1,637700.0,45.13,45.16,44.97,45.1,637700.0
2008-08-18 09:30:00,44.79,44.97,44.16,44.55,711900.0,44.79,44.97,44.16,44.55,711900.0
2008-08-18 10:00:00,44.55,44.63,44.25,44.32,518500.0,44.55,44.63,44.25,44.32,518500.0
2008-08-18 10:30:00,44.32,44.7,44.29,44.4,343200.0,44.32,44.7,44.29,44.4,343200.0
2008-08-18 11:00:00,44.4,44.5,44.32,44.35,210300.0,44.4,44.5,44.32,44.35,210300.0
2008-08-18 11:30:00,44.37,44.37,44.16,44.17,245800.0,44.37,44.37,44.16,44.17,245800.0
2008-08-18 12:00:00,44.16,44.2,44.0,44.08,585700.0,44.16,44.2,44.0,44.08,585700.0
2008-08-18 12:30:00,44.09,44.12,43.99,44.04,351900.0,44.09,44.12,43.99,44.04,351900.0
2008-08-18 13:00:00,44.03,44.06,43.97,44.03,269900.0,44.03,44.06,43.97,44.03,269900.0
2008-08-18 13:30:00,44.01,44.03,43.8,43.83,431900.0,44.01,44.03,43.8,43.83,431900.0
2008-08-18 14:00:00,43.83,44.04,43.77,43.91,508800.0,43.83,44.04,43.77,43.91,508800.0
2008-08-18 14:30:00,43.93,43.95,43.75,43.86,349500.0,43.93,43.95,43.75,43.86,349500.0
2008-08-18 15:00:00,43.87,44.06,43.75,44.02,672300.0,43.87,44.06,43.75,44.02,672300.0
2008-08-18 15:30:00,44.02,44.15,43.81,44.15,1511400.0,44.02,44.15,43.81,44.15,1511400.0
2008-08-19 09:30:00,43.76,44.75,43.7,44.21,660700.0,43.76,44.75,43.7,44.21,660700.0
2008-08-19 10:00:00,44.21,44.24,43.99,44.12,308600.0,44.21,44.24,43.99,44.12,308600.0
2008-08-19 10:30:00,44.1,44.38,44.1,44.22,192600.0,44.1,44.38,44.1,44.22,192600.0
2008-08-19 11:00:00,44.23,44.25,43.98,44.24,262100.0,44.23,44.25,43.98,44.24,262100.0
2008-08-19 11:30:00,44.23,44.3,44.14,44.14,599900.0,44.23,44.3,44.14,44.14,599900.0
2008-08-19 12:00:00,44.14,44.17,43.88,44.12,205000.0,44.14,44.17,43.88,44.12,205000.0
2008-08-19 12:30:00,44.12,44.25,44.03,44.05,198600.0,44.12,44.25,44.03,44.05,198600.0
2008-08-19 13:00:00,44.05,44.22,44.0,44.2,201700.0,44.05,44.22,44.0,44.2,201700.0
2008-08-19 13:30:00,44.2,44.36,43.98,43.99,131100.0,44.2,44.36,43.98,43.99,131100.0
2008-08-19 14:00:00,43.99,44.11,43.94,43.96,185900.0,43.99,44.11,43.94,43.96,185900.0
2008-08-19 14:30:00,43.96,44.11,43.93,44.02,172800.0,43.96,44.11,43.93,44.02,172800.0
2008-08-19 15:00:00,44.02,44.02,43.69,43.77,547300.0,44.02,44.02,43.69,43.77,547300.0
2008-08-19 15:30:00,43.77,43.78,43.4,43.75,1115000.0,43.77,43.78,43.4,43.75,1115000.0
2008-08-20 09:30:00,44.03,44.07,43.66,43.89,451200.0,44.03,44.07,43.66,43.89,451200.0
2008-08-20 10:00:00,43.88,44.13,43.77,43.92,276700.0,43.88,44.13,43.77,43.92,276700.0
2008-08-20 10:30:00,43.93,44.71,43.93,44.69,301000.0,43.93,44.71,43.93,44.69,301000.0
2008-08-20 11:00:00,44.7,44.72,44.43,44.48,204400.0,44.7,44.72,44.43,44.48,204400.0
2008-08-20 11:30:00,44.47,44.5,44.05,44.3,216200.0,44.47,44.5,44.05,44.3,216200.0
2008-08-20 12:00:00,44.31,44.35,43.92,44.03,211300.0,44.31,44.35,43.92,44.03,211300.0
2008-08-20 12:30:00,44.02,44.1,43.95,44.07,134200.0,44.02,44.1,43.95,44.07,134200.0
2008-08-20 13:00:00,44.07,44.15,43.99,44.07,121600.0,44.07,44.15,43.99,44.07,121600.0
2008-08-20 13:30:00,44.08,44.15,44.01,44.12,99900.0,44.08,44.15,44.01,44.12,99900.0
2008-08-20 14:00:00,44.12,44.13,43.77,43.87,213600.0,44.12,44.13,43.77,43.87,213600.0
2008-08-20 14:30:00,43.88,43.92,43.8,43.9,213600.0,43.88,43.92,43.8,43.9,213600.0
2008-08-20 15:00:00,43.9,43.99,43.79,43.91,375800.0,43.9,43.99,43.79,43.91,375800.0
2008-08-20 15:30:00,43.9,44.32,43.86,44.32,833300.0,43.9,44.32,43.86,44.32,833300.0
2008-08-21 09:30:00,43.77,43.93,43.5,43.86,455700.0,43.77,43.93,43.5,43.86,455700.0
2008-08-21 10:00:00,43.86,43.89,43.56,43.85,326700.0,43.86,43.89,43.56,43.85,326700.0
2008-08-21 10:30:00,43.85,43.85,43.44,43.76,217700.0,43.85,43.85,43.44,43.76,217700.0
2008-08-21 11:00:00,43.76,43.97,43.5,43.93,264400.0,43.76,43.97,43.5,43.93,264400.0
2008-08-21 11:30:00,43.93,43.97,43.7,43.95,232400.0,43.93,43.97,43.7,43.95,232400.0
2008-08-21 12:00:00,43.95,44.67,43.95,44.33,939400.0,43.95,44.67,43.95,44.33,939400.0
2008-08-21 12:30:00,44.33,44.36,44.21,44.28,300300.0,44.33,44.36,44.21,44.28,300300.0
2008-08-21 13:00:00,44.28,44.5,44.26,44.41,242600.0,44.28,44.5,44.26,44.41,242600.0
2008-08-21 13:30:00,44.41,44.61,44.37,44.53,216300.0,44.41,44.61,44.37,44.53,216300.0
2008-08-21 14:00:00,44.53,44.7,44.49,44.57,272000.0,44.53,44.7,44.49,44.57,272000.0
2008-08-21 14:30:00,44.58,44.73,44.56,44.6,389600.0,44.58,44.73,44.56,44.6,389600.0
2008-08-21 15:00:00,44.61,44.71,44.56,44.59,340100.0,44.61,44.71,44.56,44.59,340100.0
2008-08-21 15:30:00,44.6,44.78,44.48,44.51,829600.0,44.6,44.78,44.48,44.51,829600.0
2008-08-22 09:30:00,44.88,44.96,44.58,44.81,264300.0,44.88,44.96,44.58,44.81,264300.0
2008-08-22 10:00:00,44.82,45.0,44.76,44.91,365000.0,44.82,45.0,44.76,44.91,365000.0
2008-08-22 10:30:00,44.92,45.05,44.84,44.95,298600.0,44.92,45.05,44.84,44.95,298600.0
2008-08-22 11:00:00,44.95,45.0,44.72,44.81,226900.0,44.95,45.0,44.72,44.81,226900.0
2008-08-22 11:30:00,44.81,44.95,44.8,44.92,204700.0,44.81,44.95,44.8,44.92,204700.0
2008-08-22 12:00:00,44.94,44.94,44.5,44.63,421600.0,44.94,44.94,44.5,44.63,421600.0
2008-08-22 12:30:00,44.63,44.64,44.53,44.59,147700.0,44.63,44.64,44.53,44.59,147700.0
2008-08-22 13:00:00,44.58,44.78,44.58,44.78,158700.0,44.58,44.78,44.58,44.78,158700.0
2008-08-22 13:30:00,44.78,44.91,44.71,44.9,125100.0,44.78,44.91,44.71,44.9,125100.0
2008-08-22 14:00:00,44.9,45.09,44.84,45.03,252200.0,44.9,45.09,44.84,45.03,252200.0
2008-08-22 14:30:00,45.03,45.07,44.88,44.96,199000.0,45.03,45.07,44.88,44.96,199000.0
2008-08-22 15:00:00,44.97,45.05,44.95,44.96,289100.0,44.97,45.05,44.95,44.96,289100.0
2008-08-22 15:30:00,44.95,45.05,44.91,44.91,503600.0,44.95,45.05,44.91,44.91,503600.0
2008-08-25 09:30:00,44.6,44.75,44.34,44.35,197900.0,44.6,44.75,44.34,44.35,197900.0
2008-08-25 10:00:00,44.39,44.54,44.29,44.5,277800.0,44.39,44.54,44.29,44.5,277800.0
2008-08-25 10:30:00,44.49,44.55,44.17,44.22,178800.0,44.49,44.55,44.17,44.22,178800.0
2008-08-25 11:00:00,44.22,44.22,43.97,44.06,164200.0,44.22,44.22,43.97,44.06,164200.0
2008-08-25 11:30:00,44.05,44.05,43.69,43.73,286000.0,44.05,44.05,43.69,43.73,286000.0
2008-08-25 12:00:00,43.74,43.74,43.56,43.6,290600.0,43.74,43.74,43.56,43.6,290600.0
2008-08-25 12:30:00,43.6,43.72,43.53,43.63,155600.0,43.6,43.72,43.53,43.63,155600.0
2008-08-25 13:00:00,43.62,43.8,43.62,43.72,273700.0,43.62,43.8,43.62,43.72,273700.0
2008-08-25 13:30:00,43.71,43.84,43.63,43.71,219800.0,43.71,43.84,43.63,43.71,219800.0
2008-08-25 14:00:00,43.71,43.77,43.59,43.61,207100.0,43.71,43.77,43.59,43.61,207100.0
2008-08-25 14:30:00,43.6,43.62,43.5,43.53,294300.0,43.6,43.62,43.5,43.53,294300.0
2008-08-25 15:00:00,43.53,43.64,43.5,43.61,377900.0,43.53,43.64,43.5,43.61,377900.0
2008-08-25 15:30:00,43.62,43.76,43.59,43.73,840100.0,43.62,43.76,43.59,43.73,840100.0
2008-08-26 09:30:00,43.73,43.84,43.36,43.44,467800.0,43.73,43.84,43.36,43.44,467800.0
2008-08-26 10:00:00,43.44,43.62,43.25,43.46,337100.0,43.44,43.62,43.25,43.46,337100.0
2008-08-26 10:30:00,43.45,43.56,43.38,43.54,316300.0,43.45,43.56,43.38,43.54,316300.0
2008-08-26 11:00:00,43.53,43.56,43.35,43.35,228000.0,43.53,43.56,43.35,43.35,228000.0
2008-08-26 11:30:00,43.35,43.47,43.28,43.45,153800.0,43.35,43.47,43.28,43.45,153800.0
2008-08-26 12:00:00,43.44,43.55,43.38,43.43,210500.0,43.44,43.55,43.38,43.43,210500.0
2008-08-26 12:30:00,43.44,43.55,43.4,43.49,331300.0,43.44,43.55,43.4,43.49,331300.0
2008-08-26 13:00:00,43.49,43.53,43.42,43.42,151400.0,43.49,43.53,43.42,43.42,151400.0
2008-08-26 13:30:00,43.42,43.42,43.2,43.23,278500.0,43.42,43.42,43.2,43.23,278500.0
2008-08-26 14:00:00,43.24,43.32,43.12,43.19,433000.0,43.24,43.32,43.12,43.19,433000.0
2008-08-26 14:30:00,43.18,43.34,43.14,43.2,411400.0,43.18,43.34,43.14,43.2,411400.0
2008-08-26 15:00:00,43.21,43.38,43.19,43.36,472700.0,43.21,43.38,43.19,43.36,472700.0
2008-08-26 15:30:00,43.37,43.41,43.26,43.38,667100.0,43.37,43.41,43.26,43.38,667100.0
2008-08-27 09:30:00,43.32,43.88,43.32,43.71,279400.0,43.32,43.88,43.32,43.71,279400.0
2008-08-27 10:00:00,43.7,43.77,43.64,43.65,263900.0,43.7,43.77,43.64,43.65,263900.0
2008-08-27 10:30:00,43.67,43.91,43.66,43.67,126500.0,43.67,43.91,43.66,43.67,126500.0
2008-08-27 11:00:00,43.67,43.69,43.59,43.62,173500.0,43.67,43.69,43.59,43.62,173500.0
2008-08-27 11:30:00,43.62,43.79,43.56,43.79,200600.0,43.62,43.79,43.56,43.79,200600.0
2008-08-27 12:00:00,43.78,44.0,43.77,44.0,146700.0,43.78,44.0,43.77,44.0,146700.0
2008-08-27 12:30:00,44.0,44.48,44.0,44.42,338700.0,44.0,44.48,44.0,44.42,338700.0
2008-08-27 13:00:00,44.42,44.42,44.26,44.28,218200.0,44.42,44.42,44.26,44.28,218200.0
2008-08-27 13:30:00,44.29,44.51,44.26,44.44,216000.0,44.29,44.51,44.26,44.44,216000.0
2008-08-27 14:00:00,44.44,44.51,44.33,44.47,177200.0,44.44,44.51,44.33,44.47,177200.0
2008-08-27 14:30:00,44.47,44.61,44.41,44.44,267300.0,44.47,44.61,44.41,44.44,267300.0
2008-08-27 15:00:00,44.44,44.51,44.15,44.2,383100.0,44.44,44.51,44.15,44.2,383100.0
2008-08-27 15:30:00,44.21,44.21,44.01,44.16,627400.0,44.21,44.21,44.01,44.16,627400.0
2008-08-28 09:30:00,44.34,44.48,44.07,44.38,263400.0,44.34,44.48,44.07,44.38,263400.0
2008-08-28 10:00:00,44.35,44.41,44.21,44.29,187600.0,44.35,44.41,44.21,44.29,187600.0
2008-08-28 10:30:00,44.29,44.53,44.21,44.5,227000.0,44.29,44.53,44.21,44.5,227000.0
2008-08-28 11:00:00,44.51,44.58,44.44,44.44,208300.0,44.51,44.58,44.44,44.44,208300.0
2008-08-28 11:30:00,44.45,44.72,44.4,44.7,244000.0,44.45,44.72,44.4,44.7,244000.0
2008-08-28 12:00:00,44.7,44.71,44.49,44.63,220400.0,44.7,44.71,44.49,44.63,220400.0
2008-08-28 12:30:00,44.63,44.74,44.47,44.49,234200.0,44.63,44.74,44.47,44.49,234200.0
2008-08-28 13:00:00,44.49,44.53,44.43,44.49,239800.0,44.49,44.53,44.43,44.49,239800.0
2008-08-28 13:30:00,44.5,44.53,44.4,44.49,308800.0,44.5,44.53,44.4,44.49,308800.0
2008-08-28 14:00:00,44.5,44.5,44.34,44.41,243700.0,44.5,44.5,44.34,44.41,243700.0
2008-08-28 14:30:00,44.41,44.51,44.34,44.4,338400.0,44.41,44.51,44.34,44.4,338400.0
2008-08-28 15:00:00,44.4,44.42,44.3,44.37,304200.0,44.4,44.42,44.3,44.37,304200.0
2008-08-28 15:30:00,44.37,44.38,44.18,44.3,780100.0,44.37,44.38,44.18,44.3,780100.0
2008-08-29 09:30:00,44.14,44.14,43.44,43.5,420700.0,44.14,44.14,43.44,43.5,420700.0
2008-08-29 10:00:00,43.51,43.56,43.12,43.16,378600.0,43.51,43.56,43.12,43.16,378600.0
2008-08-29 10:30:00,43.16,43.19,42.75,42.76,581500.0,43.16,43.19,42.75,42.76,581500.0
2008-08-29 11:00:00,42.76,43.0,42.75,42.98,311200.0,42.76,43.0,42.75,42.98,311200.0
2008-08-29 11:30:00,42.98,43.07,42.89,42.9,463800.0,42.98,43.07,42.89,42.9,463800.0
2008-08-29 12:00:00,42.9,43.04,42.76,42.88,390000.0,42.9,43.04,42.76,42.88,390000.0
2008-08-29 12:30:00,42.88,42.98,42.79,42.98,208800.0,42.88,42.98,42.79,42.98,208800.0
2008-08-29 13:00:00,42.98,43.07,42.89,42.98,309500.0,42.98,43.07,42.89,42.98,309500.0
2008-08-29 13:30:00,42.98,42.99,42.85,42.91,278900.0,42.98,42.99,42.85,42.91,278900.0
2008-08-29 14:00:00,42.91,42.99,42.88,42.99,308000.0,42.91,42.99,42.88,42.99,308000.0
2008-08-29 14:30:00,42.99,43.0,42.87,42.95,465900.0,42.99,43.0,42.87,42.95,465900.0
2008-08-29 15:00:00,42.95,42.95,42.89,42.9,561900.0,42.95,42.95,42.89,42.9,561900.0
2008-08-29 15:30:00,42.9,43.04,42.79,42.84,1113800.0,42.9,43.04,42.79,42.84,1113800.0
2008-09-02 09:30:00,43.82,43.99,43.41,43.95,567200.0,43.82,43.99,43.41,43.95,567200.0
2008-09-02 10:00:00,43.95,44.16,43.48,43.5,496600.0,43.95,44.16,43.48,43.5,496600.0
2008-09-02 10:30:00,43.5,43.61,43.33,43.45,327600.0,43.5,43.61,43.33,43.45,327600.0
2008-09-02 11:00:00,43.45,43.5,43.4,43.49,268700.0,43.45,43.5,43.4,43.49,268700.0
2008-09-02 11:30:00,43.5,43.58,43.36,43.41,207400.0,43.5,43.58,43.36,43.41,207400.0
2008-09-02 12:00:00,43.41,43.49,43.09,43.14,231100.0,43.41,43.49,43.09,43.14,231100.0
2008-09-02 12:30:00,43.14,43.23,43.02,43.19,325700.0,43.14,43.23,43.02,43.19,325700.0
2008-09-02 13:00:00,43.18,43.26,43.06,43.22,262100.0,43.18,43.26,43.06,43.22,262100.0
2008-09-02 13:30:00,43.21,43.3,42.59,42.74,391700.0,43.21,43.3,42.59,42.74,391700.0
2008-09-02 14:00:00,42.73,42.99,42.69,42.92,654100.0,42.73,42.99,42.69,42.92,654100.0
2008-09-02 14:30:00,42.93,43.24,42.77,42.81,877800.0,42.93,43.24,42.77,42.81,877800.0
2008-09-02 15:00:00,42.81,43.0,42.71,42.93,402200.0,42.81,43.0,42.71,42.93,402200.0
2008-09-02 15:30:00,42.92,42.97,42.78,42.86,915800.0,42.92,42.97,42.78,42.86,915800.0
2008-09-03 09:30:00,42.89,43.15,42.6,43.11,472400.0,42.89,43.15,42.6,43.11,472400.0
2008-09-03 10:00:00,43.11,43.42,43.01,43.21,545600.0,43.11,43.42,43.01,43.21,545600.0
2008-09-03 10:30:00,43.21,43.47,43.15,43.25,311400.0,43.21,43.47,43.15,43.25,311400.0
2008-09-03 11:00:00,43.26,43.42,43.07,43.22,369400.0,43.26,43.42,43.07,43.22,369400.0
2008-09-03 11:30:00,43.23,43.26,42.83,42.92,307400.0,43.23,43.26,42.83,42.92,307400.0
2008-09-03 12:00:00,42.92,43.06,42.88,43.05,267700.0,42.92,43.06,42.88,43.05,267700.0
2008-09-03 12:30:00,43.05,43.1,42.92,43.09,159200.0,43.05,43.1,42.92,43.09,159200.0
2008-09-03 13:00:00,43.09,43.12,42.91,42.99,261200.0,43.09,43.12,42.91,42.99,261200.0
2008-09-03 13:30:00,42.98,43.24,42.94,43.16,259900.0,42.98,43.24,42.94,43.16,259900.0
2008-09-03 14:00:00,43.17,43.3,42.93,43.06,451600.0,43.17,43.3,42.93,43.06,451600.0
2008-09-03 14:30:00,43.06,43.26,42.98,43.05,303000.0,43.06,43.26,42.98,43.05,303000.0
2008-09-03 15:00:00,43.05,43.29,42.98,43.12,376700.0,43.05,43.29,42.98,43.12,376700.0
2008-09-03 15:30:00,43.12,43.24,43.05,43.15,595500.0,43.12,43.24,43.05,43.15,595500.0
2008-09-04 09:30:00,43.67,43.99,42.9,43.13,863100.0,43.67,43.99,42.9,43.13,863100.0
2008-09-04 10:00:00,43.13,43.34,42.96,43.11,431300.0,43.13,43.34,42.96,43.11,431300.0
2008-09-04 10:30:00,43.11,43.12,42.57,42.76,459200.0,43.11,43.12,42.57,42.76,459200.0
2008-09-04 11:00:00,42.74,42.82,42.57,42.63,315300.0,42.74,42.82,42.57,42.63,315300.0
2008-09-04 11:30:00,42.63,42.83,42.55,42.72,279000.0,42.63,42.83,42.55,42.72,279000.0
2008-09-04 12:00:00,42.72,42.99,42.72,42.88,223600.0,42.72,42.99,42.72,42.88,223600.0
2008-09-04 12:30:00,42.89,42.94,42.73,42.85,220800.0,42.89,42.94,42.73,42.85,220800.0
2008-09-04 13:00:00,42.86,42.91,42.59,42.66,220500.0,42.86,42.91,42.59,42.66,220500.0
2008-09-04 13:30:00,42.66,42.79,42.56,42.78,263300.0,42.66,42.79,42.56,42.78,263300.0
2008-09-04 14:00:00,42.77,42.78,42.54,42.63,485600.0,42.77,42.78,42.54,42.63,485600.0
2008-09-04 14:30:00,42.63,42.68,42.41,42.52,378800.0,42.63,42.68,42.41,42.52,378800.0
2008-09-04 15:00:00,42.49,42.71,42.41,42.5,516300.0,42.49,42.71,42.41,42.5,516300.0
2008-09-04 15:30:00,42.49,42.57,42.19,42.19,1039600.0,42.49,42.57,42.19,42.19,1039600.0
2008-09-05 09:30:00,41.38,41.7,40.89,41.59,1039100.0,41.38,41.7,40.89,41.59,1039100.0
2008-09-05 10:00:00,41.6,41.83,41.38,41.53,593200.0,41.6,41.83,41.38,41.53,593200.0
2008-09-05 10:30:00,41.52,41.72,40.99,40.99,727200.0,41.52,41.72,40.99,40.99,727200.0
2008-09-05 11:00:00,41.0,41.03,40.58,40.7,1031700.0,41.0,41.03,40.58,40.7,1031700.0
2008-09-05 11:30:00,40.7,40.92,40.62,40.78,1214100.0,40.7,40.92,40.62,40.78,1214100.0
2008-09-05 12:00:00,40.78,40.94,40.77,40.85,1449900.0,40.78,40.94,40.77,40.85,1449900.0
2008-09-05 12:30:00,40.85,41.12,40.85,40.94,448500.0,40.85,41.12,40.85,40.94,448500.0
2008-09-05 13:00:00,40.94,41.15,40.76,40.8,370800.0,40.94,41.15,40.76,40.8,370800.0
2008-09-05 13:30:00,40.8,40.8,40.5,40.74,599700.0,40.8,40.8,40.5,40.74,599700.0
2008-09-05 14:00:00,40.74,40.84,40.63,40.73,666100.0,40.74,40.84,40.63,40.73,666100.0
2008-09-05 14:30:00,40.74,41.06,40.68,40.95,560900.0,40.74,41.06,40.68,40.95,560900.0
2008-09-05 15:00:00,40.95,40.95,40.74,40.85,589700.0,40.95,40.95,40.74,40.85,589700.0
2008-09-05 15:30:00,40.84,41.09,40.81,40.89,1068500.0,40.84,41.09,40.81,40.89,1068500.0
2008-09-08 09:30:00,40.5,40.94,40.22,40.58,824400.0,40.5,40.94,40.22,40.58,824400.0
2008-09-08 10:00:00,40.58,41.13,40.43,41.02,610200.0,40.58,41.13,40.43,41.02,610200.0
2008-09-08 10:30:00,41.03,41.48,41.01,41.01,527900.0,41.03,41.48,41.01,41.01,527900.0
2008-09-08 11:00:00,41.01,41.29,40.76,41.19,621600.0,41.01,41.29,40.76,41.19,621600.0
2008-09-08 11:30:00,41.19,41.44,41.15,41.35,484100.0,41.19,41.44,41.15,41.35,484100.0
2008-09-08 12:00:00,41.35,41.57,41.1,41.41,416500.0,41.35,41.57,41.1,41.41,416500.0
2008-09-08 12:30:00,41.41,41.69,41.41,41.61,369800.0,41.41,41.69,41.41,41.61,369800.0
2008-09-08 13:00:00,41.61,41.62,41.21,41.36,316300.0,41.61,41.62,41.21,41.36,316300.0
2008-09-08 13:30:00,41.35,41.38,41.0,41.04,337900.0,41.35,41.38,41.0,41.04,337900.0
2008-09-08 14:00:00,41.05,41.38,40.98,41.35,330400.0,41.05,41.38,40.98,41.35,330400.0
2008-09-08 14:30:00,41.36,41.47,41.24,41.33,363900.0,41.36,41.47,41.24,41.33,363900.0
2008-09-08 15:00:00,41.33,41.6,41.15,41.54,473900.0,41.33,41.6,41.15,41.54,473900.0
2008-09-08 15:30:00,41.55,41.73,41.48,41.56,1064900.0,41.55,41.73,41.48,41.56,1064900.0
2008-09-09 09:30:00,41.86,42.47,41.57,42.33,730100.0,41.86,42.47,41.57,42.33,730100.0
2008-09-09 10:00:00,42.34,42.35,41.93,42.02,354500.0,42.34,42.35,41.93,42.02,354500.0
2008-09-09 10:30:00,42.01,42.05,41.67,41.81,337300.0,42.01,42.05,41.67,41.81,337300.0
2008-09-09 11:00:00,41.81,41.91,41.53,41.54,410800.0,41.81,41.91,41.53,41.54,410800.0
2008-09-09 11:30:00,41.55,41.6,41.44,41.47,320200.0,41.55,41.6,41.44,41.47,320200.0
2008-09-09 12:00:00,41.46,41.46,41.23,41.32,293100.0,41.46,41.46,41.23,41.32,293100.0
2008-09-09 12:30:00,41.31,41.53,41.22,41.46,214200.0,41.31,41.53,41.22,41.46,214200.0
2008-09-09 13:00:00,41.46,41.66,41.33,41.34,261500.0,41.46,41.66,41.33,41.34,261500.0
2008-09-09 13:30:00,41.35,41.47,41.19,41.33,319400.0,41.35,41.47,41.19,41.33,319400.0
2008-09-09 14:00:00,41.32,41.35,41.06,41.27,301500.0,41.32,41.35,41.06,41.27,301500.0
2008-09-09 14:30:00,41.28,41.28,41.06,41.18,324000.0,41.28,41.28,41.06,41.18,324000.0
2008-09-09 15:00:00,41.18,41.2,40.89,41.19,594300.0,41.18,41.2,40.89,41.19,594300.0
2008-09-09 15:30:00,41.19,41.23,40.75,40.75,901700.0,41.19,41.23,40.75,40.75,901700.0
2008-09-10 09:30:00,41.21,41.35,40.79,40.79,449800.0,41.21,41.35,40.79,40.79,449800.0
2008-09-10 10:00:00,40.78,40.99,40.75,40.81,354100.0,40.78,40.99,40.75,40.81,354100.0
2008-09-10 10:30:00,40.81,40.97,40.71,40.76,296000.0,40.81,40.97,40.71,40.76,296000.0
2008-09-10 11:00:00,40.74,40.78,40.53,40.56,399500.0,40.74,40.78,40.53,40.56,399500.0
2008-09-10 11:30:00,40.55,40.78,40.45,40.69,647100.0,40.55,40.78,40.45,40.69,647100.0
2008-09-10 12:00:00,40.69,40.96,40.65,40.8,361100.0,40.69,40.96,40.65,40.8,361100.0
2008-09-10 12:30:00,40.81,41.04,40.81,40.85,288300.0,40.81,41.04,40.81,40.85,288300.0
2008-09-10 13:00:00,40.84,41.0,40.77,40.95,146900.0,40.84,41.0,40.77,40.95,146900.0
2008-09-10 13:30:00,40.94,41.1,40.77,40.77,189900.0,40.94,41.1,40.77,40.77,189900.0
2008-09-10 14:00:00,40.77,41.12,40.76,41.04,252400.0,40.77,41.12,40.76,41.04,252400.0
2008-09-10 14:30:00,41.05,41.19,40.9,40.99,234400.0,41.05,41.19,40.9,40.99,234400.0
2008-09-10 15:00:00,41.0,41.15,40.91,41.01,264100.0,41.0,41.15,40.91,41.01,264100.0
2008-09-10 15:30:00,41.02,41.07,40.69,40.73,604900.0,41.02,41.07,40.69,40.73,604900.0
2008-09-11 09:30:00,40.25,40.49,40.04,40.16,560100.0,40.25,40.49,40.04,40.16,560100.0
2008-09-11 10:00:00,40.18,40.56,40.04,40.33,541200.0,40.18,40.56,40.04,40.33,541200.0
2008-09-11 10:30:00,40.32,40.78,40.28,40.73,374800.0,40.32,40.78,40.28,40.73,374800.0
2008-09-11 11:00:00,40.73,40.86,40.48,40.6,279000.0,40.73,40.86,40.48,40.6,279000.0
2008-09-11 11:30:00,40.6,40.83,40.58,40.81,319200.0,40.6,40.83,40.58,40.81,319200.0
2008-09-11 12:00:00,40.84,41.04,40.57,40.61,324400.0,40.84,41.04,40.57,40.61,324400.0
2008-09-11 12:30:00,40.6,40.72,40.47,40.67,259300.0,40.6,40.72,40.47,40.67,259300.0
2008-09-11 13:00:00,40.68,40.71,40.25,40.38,288800.0,40.68,40.71,40.25,40.38,288800.0
2008-09-11 13:30:00,40.4,40.6,40.35,40.56,206500.0,40.4,40.6,40.35,40.56,206500.0
2008-09-11 14:00:00,40.55,40.75,40.54,40.63,261700.0,40.55,40.75,40.54,40.63,261700.0
2008-09-11 14:30:00,40.63,40.75,40.56,40.6,258500.0,40.63,40.75,40.56,40.6,258500.0
2008-09-11 15:00:00,40.61,40.81,40.56,40.6,462700.0,40.61,40.81,40.56,40.6,462700.0
2008-09-11 15:30:00,40.6,41.1,40.47,41.05,864900.0,40.6,41.1,40.47,41.05,864900.0
2008-09-12 09:30:00,40.5,40.9,40.26,40.39,645200.0,40.5,40.9,40.26,40.39,645200.0
2008-09-12 10:00:00,40.39,40.53,40.19,40.32,420900.0,40.39,40.53,40.19,40.32,420900.0
2008-09-12 10:30:00,40.33,40.51,40.24,40.35,319100.0,40.33,40.51,40.24,40.35,319100.0
2008-09-12 11:00:00,40.34,40.76,40.2,40.57,504200.0,40.34,40.76,40.2,40.57,504200.0
2008-09-12 11:30:00,40.57,40.75,40.36,40.45,402700.0,40.57,40.75,40.36,40.45,402700.0
2008-09-12 12:00:00,40.47,40.57,40.37,40.45,322900.0,40.47,40.57,40.37,40.45,322900.0
2008-09-12 12:30:00,40.45,40.52,40.11,40.12,438400.0,40.45,40.52,40.11,40.12,438400.0
2008-09-12 13:00:00,40.11,40.2,39.95,40.12,762100.0,40.11,40.2,39.95,40.12,762100.0
2008-09-12 13:30:00,40.12,40.22,39.99,40.15,486700.0,40.12,40.22,39.99,40.15,486700.0
2008-09-12 14:00:00,40.15,40.24,39.9,40.04,551200.0,40.15,40.24,39.9,40.04,551200.0
2008-09-12 14:30:00,40.05,40.48,39.98,40.44,570500.0,40.05,40.48,39.98,40.44,570500.0
2008-09-12 15:00:00,40.45,40.67,40.36,40.42,851100.0,40.45,40.67,40.36,40.42,851100.0
2008-09-12 15:30:00,40.43,40.51,40.19,40.42,1158700.0,40.43,40.51,40.19,40.42,1158700.0
2008-09-15 09:30:00,40.07,40.4,39.3,39.44,957200.0,40.07,40.4,39.3,39.44,957200.0
2008-09-15 10:00:00,39.44,39.85,39.4,39.75,601600.0,39.44,39.85,39.4,39.75,601600.0
2008-09-15 10:30:00,39.73,40.18,39.66,39.86,599000.0,39.73,40.18,39.66,39.86,599000.0
2008-09-15 11:00:00,39.86,39.92,39.5,39.81,399700.0,39.86,39.92,39.5,39.81,399700.0
2008-09-15 11:30:00,39.81,40.06,39.74,39.88,202600.0,39.81,40.06,39.74,39.88,202600.0
2008-09-15 12:00:00,39.89,40.07,39.83,39.94,439200.0,39.89,40.07,39.83,39.94,439200.0
2008-09-15 12:30:00,39.94,40.1,39.78,39.91,382200.0,39.94,40.1,39.78,39.91,382200.0
2008-09-15 13:00:00,39.91,39.99,39.73,39.74,205200.0,39.91,39.99,39.73,39.74,205200.0
2008-09-15 13:30:00,39.74,39.74,39.37,39.53,341200.0,39.74,39.74,39.37,39.53,341200.0
2008-09-15 14:00:00,39.52,39.85,39.5,39.55,474500.0,39.52,39.85,39.5,39.55,474500.0
2008-09-15 14:30:00,39.55,39.71,39.31,39.31,443600.0,39.55,39.71,39.31,39.31,443600.0
2008-09-15 15:00:00,39.32,39.37,38.68,38.79,1249000.0,39.32,39.37,38.68,38.79,1249000.0
2008-09-15 15:30:00,38.79,38.94,38.08,38.09,2554900.0,38.79,38.94,38.08,38.09,2554900.0
2008-09-16 09:30:00,38.5,39.15,38.02,38.33,1296200.0,38.5,39.15,38.02,38.33,1296200.0
2008-09-16 10:00:00,38.33,38.58,38.04,38.33,933600.0,38.33,38.58,38.04,38.33,933600.0
2008-09-16 10:30:00,38.33,38.63,38.22,38.5,666500.0,38.33,38.63,38.22,38.5,666500.0
2008-09-16 11:00:00,38.5,38.74,37.86,37.86,811800.0,38.5,38.74,37.86,37.86,811800.0
2008-09-16 11:30:00,37.87,38.14,37.86,38.1,450100.0,37.87,38.14,37.86,38.1,450100.0
2008-09-16 12:00:00,38.08,38.47,37.99,38.38,439700.0,38.08,38.47,37.99,38.38,439700.0
2008-09-16 12:30:00,38.38,38.39,37.96,38.23,373500.0,38.38,38.39,37.96,38.23,373500.0
2008-09-16 13:00:00,38.23,38.27,37.95,38.0,352800.0,38.23,38.27,37.95,38.0,352800.0
2008-09-16 13:30:00,38.0,38.03,37.72,38.03,397300.0,38.0,38.03,37.72,38.03,397300.0
2008-09-16 14:00:00,38.02,38.4,37.95,38.26,1070700.0,38.02,38.4,37.95,38.26,1070700.0
2008-09-16 14:30:00,38.26,38.99,38.09,38.33,1228000.0,38.26,38.99,38.09,38.33,1228000.0
2008-09-16 15:00:00,38.33,38.79,38.24,38.33,926900.0,38.33,38.79,38.24,38.33,926900.0
2008-09-16 15:30:00,38.34,38.43,37.89,38.09,1478100.0,38.34,38.43,37.89,38.09,1478100.0
2008-09-17 09:30:00,39.05,39.05,38.23,38.9,1161900.0,39.05,39.05,38.23,38.9,1161900.0
2008-09-17 10:00:00,38.91,39.6,38.88,39.51,1204500.0,38.91,39.6,38.88,39.51,1204500.0
2008-09-17 10:30:00,39.5,39.69,39.2,39.46,915400.0,39.5,39.69,39.2,39.46,915400.0
2008-09-17 11:00:00,39.47,39.52,38.94,38.99,794100.0,39.47,39.52,38.94,38.99,794100.0
2008-09-17 11:30:00,38.98,39.2,38.73,39.07,667100.0,38.98,39.2,38.73,39.07,667100.0
2008-09-17 12:00:00,39.06,39.07,38.62,38.76,666000.0,39.06,39.07,38.62,38.76,666000.0
2008-09-17 12:30:00,38.77,39.26,38.77,39.16,491400.0,38.77,39.26,38.77,39.16,491400.0
2008-09-17 13:00:00,39.15,39.3,39.01,39.06,348600.0,39.15,39.3,39.01,39.06,348600.0
2008-09-17 13:30:00,39.06,39.11,38.71,38.71,644500.0,39.06,39.11,38.71,38.71,644500.0
2008-09-17 14:00:00,38.71,38.76,38.05,38.51,888500.0,38.71,38.76,38.05,38.51,888500.0
2008-09-17 14:30:00,38.51,38.73,38.27,38.36,945000.0,38.51,38.73,38.27,38.36,945000.0
2008-09-17 15:00:00,38.37,38.67,38.21,38.48,979000.0,38.37,38.67,38.21,38.48,979000.0
2008-09-17 15:30:00,38.48,38.52,36.3,36.63,1526300.0,38.48,38.52,36.3,36.63,1526300.0
2008-09-18 09:30:00,37.74,38.36,37.17,38.19,1046100.0,37.74,38.36,37.17,38.19,1046100.0
2008-09-18 10:00:00,38.23,38.58,38.01,38.07,708600.0,38.23,38.58,38.01,38.07,708600.0
2008-09-18 10:30:00,38.07,38.22,37.95,38.01,648400.0,38.07,38.22,37.95,38.01,648400.0
2008-09-18 11:00:00,38.01,38.21,37.76,37.88,962400.0,38.01,38.21,37.76,37.88,962400.0
2008-09-18 11:30:00,37.89,38.25,37.82,38.19,530900.0,37.89,38.25,37.82,38.19,530900.0
2008-09-18 12:00:00,38.18,38.47,38.0,38.26,711800.0,38.18,38.47,38.0,38.26,711800.0
2008-09-18 12:30:00,38.27,38.44,37.65,37.66,855200.0,38.27,38.44,37.65,37.66,855200.0
2008-09-18 13:00:00,37.66,38.35,37.39,38.16,591900.0,37.66,38.35,37.39,38.16,591900.0
2008-09-18 13:30:00,38.16,38.35,37.84,38.02,558900.0,38.16,38.35,37.84,38.02,558900.0
2008-09-18 14:00:00,38.05,38.11,37.58,37.71,393100.0,38.05,38.11,37.58,37.71,393100.0
2008-09-18 14:30:00,37.71,38.01,37.49,37.79,522600.0,37.71,38.01,37.49,37.79,522600.0
2008-09-18 15:00:00,37.8,45.26,37.73,39.43,1834100.0,37.8,45.26,37.73,39.43,1834100.0
2008-09-18 15:30:00,39.69,40.01,39.41,39.62,1431400.0,39.69,40.01,39.41,39.62,1431400.0
2008-09-19 09:30:00,40.94,41.36,39.22,40.27,2997200.0,40.94,41.36,39.22,40.27,2997200.0
2008-09-19 10:00:00,40.24,40.93,40.0,40.28,789000.0,40.24,40.93,40.0,40.28,789000.0
2008-09-19 10:30:00,40.3,40.47,39.84,40.06,399700.0,40.3,40.47,39.84,40.06,399700.0
2008-09-19 11:00:00,40.08,40.89,40.08,40.79,544800.0,40.08,40.89,40.08,40.79,544800.0
2008-09-19 11:30:00,40.79,41.29,40.69,41.16,569100.0,40.79,41.29,40.69,41.16,569100.0
2008-09-19 12:00:00,41.17,41.3,40.96,41.27,270700.0,41.17,41.3,40.96,41.27,270700.0
2008-09-19 12:30:00,41.27,41.39,41.0,41.05,281100.0,41.27,41.39,41.0,41.05,281100.0
2008-09-19 13:00:00,41.05,41.07,40.61,40.72,311700.0,41.05,41.07,40.61,40.72,311700.0
2008-09-19 13:30:00,40.72,40.93,40.66,40.79,360300.0,40.72,40.93,40.66,40.79,360300.0
2008-09-19 14:00:00,40.79,40.98,40.68,40.97,464500.0,40.79,40.98,40.68,40.97,464500.0
2008-09-19 14:30:00,40.97,41.07,40.36,40.54,634700.0,40.97,41.07,40.36,40.54,634700.0
2008-09-19 15:00:00,40.54,40.73,40.41,40.57,598000.0,40.54,40.73,40.41,40.57,598000.0
2008-09-19 15:30:00,40.59,40.96,40.33,40.9,987900.0,40.59,40.96,40.33,40.9,987900.0
2008-09-22 09:30:00,40.79,41.0,40.33,40.46,292200.0,40.79,41.0,40.33,40.46,292200.0
2008-09-22 10:00:00,40.47,40.57,40.3,40.46,298500.0,40.47,40.57,40.3,40.46,298500.0
2008-09-22 10:30:00,40.46,40.77,40.41,40.55,294100.0,40.46,40.77,40.41,40.55,294100.0
2008-09-22 11:00:00,40.54,40.54,40.03,40.03,298600.0,40.54,40.54,40.03,40.03,298600.0
2008-09-22 11:30:00,40.02,40.21,40.0,40.16,287200.0,40.02,40.21,40.0,40.16,287200.0
2008-09-22 12:00:00,40.16,40.32,40.08,40.31,218200.0,40.16,40.32,40.08,40.31,218200.0
2008-09-22 12:30:00,40.31,40.47,40.22,40.34,212200.0,40.31,40.47,40.22,40.34,212200.0
2008-09-22 13:00:00,40.33,40.36,40.05,40.08,173800.0,40.33,40.36,40.05,40.08,173800.0
2008-09-22 13:30:00,40.09,40.18,39.96,40.08,327300.0,40.09,40.18,39.96,40.08,327300.0
2008-09-22 14:00:00,40.07,40.07,39.8,39.87,386100.0,40.07,40.07,39.8,39.87,386100.0
2008-09-22 14:30:00,39.87,40.09,39.81,39.87,297400.0,39.87,40.09,39.81,39.87,297400.0
2008-09-22 15:00:00,39.86,39.98,39.58,39.6,457900.0,39.86,39.98,39.58,39.6,457900.0
2008-09-22 15:30:00,39.61,39.66,39.17,39.21,909400.0,39.61,39.66,39.17,39.21,909400.0
2008-09-23 09:30:00,39.61,40.09,39.33,39.88,694000.0,39.61,40.09,39.33,39.88,694000.0
2008-09-23 10:00:00,39.9,40.26,39.72,40.03,748400.0,39.9,40.26,39.72,40.03,748400.0
2008-09-23 10:30:00,40.03,40.17,39.87,40.02,466400.0,40.03,40.17,39.87,40.02,466400.0
2008-09-23 11:00:00,40.03,40.14,39.77,39.82,347200.0,40.03,40.14,39.77,39.82,347200.0
2008-09-23 11:30:00,39.82,39.88,39.47,39.48,317400.0,39.82,39.88,39.47,39.48,317400.0
2008-09-23 12:00:00,39.48,39.66,39.32,39.58,266200.0,39.48,39.66,39.32,39.58,266200.0
2008-09-23 12:30:00,39.58,39.64,38.96,39.17,535500.0,39.58,39.64,38.96,39.17,535500.0
2008-09-23 13:00:00,39.15,39.15,38.7,38.87,349400.0,39.15,39.15,38.7,38.87,349400.0
2008-09-23 13:30:00,38.87,38.93,38.71,38.9,331900.0,38.87,38.93,38.71,38.9,331900.0
2008-09-23 14:00:00,38.91,39.32,38.83,39.31,385500.0,38.91,39.32,38.83,39.31,385500.0
2008-09-23 14:30:00,39.31,39.64,39.25,39.54,312300.0,39.31,39.64,39.25,39.54,312300.0
2008-09-23 15:00:00,39.52,39.79,39.43,39.44,377700.0,39.52,39.79,39.43,39.44,377700.0
2008-09-23 15:30:00,39.44,39.48,38.75,38.85,919800.0,39.44,39.48,38.75,38.85,919800.0
2008-09-24 09:30:00,39.56,40.01,39.0,39.22,631400.0,39.56,40.01,39.0,39.22,631400.0
2008-09-24 10:00:00,39.21,39.77,39.1,39.71,354700.0,39.21,39.77,39.1,39.71,354700.0
2008-09-24 10:30:00,39.69,39.99,39.65,39.85,207600.0,39.69,39.99,39.65,39.85,207600.0
2008-09-24 11:00:00,39.85,39.86,39.53,39.7,181600.0,39.85,39.86,39.53,39.7,181600.0
2008-09-24 11:30:00,39.71,39.78,39.36,39.51,234500.0,39.71,39.78,39.36,39.51,234500.0
2008-09-24 12:00:00,39.51,39.72,39.3,39.61,289000.0,39.51,39.72,39.3,39.61,289000.0
2008-09-24 12:30:00,39.61,39.71,39.48,39.52,129500.0,39.61,39.71,39.48,39.52,129500.0
2008-09-24 13:00:00,39.51,39.98,39.42,39.93,163700.0,39.51,39.98,39.42,39.93,163700.0
2008-09-24 13:30:00,39.92,39.97,39.67,39.72,173300.0,39.92,39.97,39.67,39.72,173300.0
2008-09-24 14:00:00,39.73,39.8,39.48,39.65,185100.0,39.73,39.8,39.48,39.65,185100.0
2008-09-24 14:30:00,39.65,39.81,39.54,39.54,190900.0,39.65,39.81,39.54,39.54,190900.0
2008-09-24 15:00:00,39.55,39.75,39.28,39.53,305000.0,39.55,39.75,39.28,39.53,305000.0
2008-09-24 15:30:00,39.53,39.61,39.03,39.41,951400.0,39.53,39.61,39.03,39.41,951400.0
2008-09-25 09:30:00,39.94,40.17,39.55,39.87,590300.0,39.94,40.17,39.55,39.87,590300.0
2008-09-25 10:00:00,39.87,40.18,39.79,40.1,390200.0,39.87,40.18,39.79,40.1,390200.0
2008-09-25 10:30:00,40.11,40.2,39.86,40.03,291300.0,40.11,40.2,39.86,40.03,291300.0
2008-09-25 11:00:00,40.03,40.14,39.86,40.12,184100.0,40.03,40.14,39.86,40.12,184100.0
2008-09-25 11:30:00,40.1,40.16,39.82,39.84,150700.0,40.1,40.16,39.82,39.84,150700.0
2008-09-25 12:00:00,39.84,40.01,39.66,39.82,237000.0,39.84,40.01,39.66,39.82,237000.0
2008-09-25 12:30:00,39.82,40.04,39.76,40.0,258400.0,39.82,40.04,39.76,40.0,258400.0
2008-09-25 13:00:00,40.0,40.11,39.99,40.11,343500.0,40.0,40.11,39.99,40.11,343500.0
2008-09-25 13:30:00,40.1,40.38,40.01,40.16,256000.0,40.1,40.38,40.01,40.16,256000.0
2008-09-25 14:00:00,40.17,40.18,39.68,39.73,176700.0,40.17,40.18,39.68,39.73,176700.0
2008-09-25 14:30:00,39.74,39.88,39.63,39.66,306600.0,39.74,39.88,39.63,39.66,306600.0
2008-09-25 15:00:00,39.67,40.22,39.65,40.17,698200.0,39.67,40.22,39.65,40.17,698200.0
2008-09-25 15:30:00,40.16,40.19,39.66,39.88,768800.0,40.16,40.19,39.66,39.88,768800.0
2008-09-26 09:30:00,39.23,40.0,38.92,39.75,604900.0,39.23,40.0,38.92,39.75,604900.0
2008-09-26 10:00:00,39.76,39.82,39.36,39.5,443100.0,39.76,39.82,39.36,39.5,443100.0
2008-09-26 10:30:00,39.5,39.76,39.27,39.58,261800.0,39.5,39.76,39.27,39.58,261800.0
2008-09-26 11:00:00,39.61,39.7,39.31,39.65,267600.0,39.61,39.7,39.31,39.65,267600.0
2008-09-26 11:30:00,39.65,39.77,39.42,39.44,195000.0,39.65,39.77,39.42,39.44,195000.0
2008-09-26 12:00:00,39.44,39.51,39.29,39.51,162500.0,39.44,39.51,39.29,39.51,162500.0
2008-09-26 12:30:00,39.5,39.62,39.4,39.45,247400.0,39.5,39.62,39.4,39.45,247400.0
2008-09-26 13:00:00,39.46,39.76,39.46,39.67,318300.0,39.46,39.76,39.46,39.67,318300.0
2008-09-26 13:30:00,39.68,39.76,39.5,39.52,192100.0,39.68,39.76,39.5,39.52,192100.0
2008-09-26 14:00:00,39.51,39.67,39.38,39.53,181500.0,39.51,39.67,39.38,39.53,181500.0
2008-09-26 14:30:00,39.53,39.69,39.48,39.51,207300.0,39.53,39.69,39.48,39.51,207300.0
2008-09-26 15:00:00,39.5,39.76,39.31,39.75,423100.0,39.5,39.76,39.31,39.75,423100.0
2008-09-26 15:30:00,39.76,40.1,39.7,40.01,934300.0,39.76,40.1,39.7,40.01,934300.0
2008-09-29 09:30:00,38.43,38.81,37.57,37.58,866400.0,38.43,38.81,37.57,37.58,866400.0
2008-09-29 10:00:00,37.58,37.9,37.1,37.89,817600.0,37.58,37.9,37.1,37.89,817600.0
2008-09-29 10:30:00,37.89,38.32,37.78,38.08,349000.0,37.89,38.32,37.78,38.08,349000.0
2008-09-29 11:00:00,38.08,38.08,37.46,37.5,329500.0,38.08,38.08,37.46,37.5,329500.0
2008-09-29 11:30:00,37.5,37.64,37.18,37.54,339100.0,37.5,37.64,37.18,37.54,339100.0
2008-09-29 12:00:00,37.54,37.7,37.29,37.44,315800.0,37.54,37.7,37.29,37.44,315800.0
2008-09-29 12:30:00,37.41,37.8,37.29,37.56,435200.0,37.41,37.8,37.29,37.56,435200.0
2008-09-29 13:00:00,37.55,37.8,37.32,37.8,304400.0,37.55,37.8,37.32,37.8,304400.0
2008-09-29 13:30:00,37.79,37.92,36.0,37.04,658600.0,37.79,37.92,36.0,37.04,658600.0
2008-09-29 14:00:00,37.05,37.53,36.35,37.19,1071200.0,37.05,37.53,36.35,37.19,1071200.0
2008-09-29 14:30:00,37.2,37.24,36.69,36.81,598200.0,37.2,37.24,36.69,36.81,598200.0
2008-09-29 15:00:00,36.82,36.95,36.21,36.21,616000.0,36.82,36.95,36.21,36.21,616000.0
2008-09-29 15:30:00,36.2,37.64,35.98,36.18,1568000.0,36.2,37.64,35.98,36.18,1568000.0
2008-09-30 09:30:00,36.75,37.08,36.49,37.0,1192500.0,36.75,37.08,36.49,37.0,1192500.0
2008-09-30 10:00:00,37.0,37.49,36.84,37.29,687100.0,37.0,37.49,36.84,37.29,687100.0
2008-09-30 10:30:00,37.29,37.77,37.21,37.56,311600.0,37.29,37.77,37.21,37.56,311600.0
2008-09-30 11:00:00,37.57,37.86,37.46,37.86,602900.0,37.57,37.86,37.46,37.86,602900.0
2008-09-30 11:30:00,37.85,37.99,37.66,37.85,530500.0,37.85,37.99,37.66,37.85,530500.0
2008-09-30 12:00:00,37.85,37.92,37.33,37.38,296900.0,37.85,37.92,37.33,37.38,296900.0
2008-09-30 12:30:00,37.37,37.47,37.36,37.46,334300.0,37.37,37.47,37.36,37.46,334300.0
2008-09-30 13:00:00,37.45,37.67,37.33,37.6,761300.0,37.45,37.67,37.33,37.6,761300.0
2008-09-30 13:30:00,37.6,37.93,37.59,37.7,304700.0,37.6,37.93,37.59,37.7,304700.0
2008-09-30 14:00:00,37.7,38.13,37.66,38.13,301100.0,37.7,38.13,37.66,38.13,301100.0
2008-09-30 14:30:00,38.13,38.85,38.12,38.72,877200.0,38.13,38.85,38.12,38.72,877200.0
2008-09-30 15:00:00,38.73,38.96,38.47,38.83,1030100.0,38.73,38.96,38.47,38.83,1030100.0
2008-09-30 15:30:00,38.84,39.53,38.74,39.47,1628000.0,38.84,39.53,38.74,39.47,1628000.0
2008-10-01 09:30:00,38.71,39.42,38.33,38.93,782100.0,38.71,39.42,38.33,38.93,782100.0
2008-10-01 10:00:00,38.93,38.95,38.59,38.87,571200.0,38.93,38.95,38.59,38.87,571200.0
2008-10-01 10:30:00,38.88,38.89,38.35,38.43,527800.0,38.88,38.89,38.35,38.43,527800.0
2008-10-01 11:00:00,38.43,38.45,38.15,38.29,351000.0,38.43,38.45,38.15,38.29,351000.0
2008-10-01 11:30:00,38.29,38.47,38.24,38.29,144500.0,38.29,38.47,38.24,38.29,144500.0
2008-10-01 12:00:00,38.29,38.49,38.14,38.31,243200.0,38.29,38.49,38.14,38.31,243200.0
2008-10-01 12:30:00,38.32,38.77,38.31,38.61,469400.0,38.32,38.77,38.31,38.61,469400.0
2008-10-01 13:00:00,38.62,38.64,38.17,38.2,203400.0,38.62,38.64,38.17,38.2,203400.0
2008-10-01 13:30:00,38.21,38.4,37.91,38.25,568500.0,38.21,38.4,37.91,38.25,568500.0
2008-10-01 14:00:00,38.25,38.54,38.09,38.5,271000.0,38.25,38.54,38.09,38.5,271000.0
2008-10-01 14:30:00,38.49,38.59,38.25,38.35,373700.0,38.49,38.59,38.25,38.35,373700.0
2008-10-01 15:00:00,38.33,38.4,38.05,38.07,330400.0,38.33,38.4,38.05,38.07,330400.0
2008-10-01 15:30:00,38.07,38.2,37.99,38.12,753400.0,38.07,38.2,37.99,38.12,753400.0
2008-10-02 09:30:00,37.88,37.9,36.09,36.09,821600.0,37.88,37.9,36.09,36.09,821600.0
2008-10-02 10:00:00,36.07,36.15,35.38,35.69,1101300.0,36.07,36.15,35.38,35.69,1101300.0
2008-10-02 10:30:00,35.69,36.2,35.69,36.04,537300.0,35.69,36.2,35.69,36.04,537300.0
2008-10-02 11:00:00,36.03,36.12,35.64,35.94,506300.0,36.03,36.12,35.64,35.94,506300.0
2008-10-02 11:30:00,35.93,36.47,35.83,36.31,451800.0,35.93,36.47,35.83,36.31,451800.0
2008-10-02 12:00:00,36.29,36.58,35.88,35.94,409200.0,36.29,36.58,35.88,35.94,409200.0
2008-10-02 12:30:00,35.93,36.08,35.83,35.95,427700.0,35.93,36.08,35.83,35.95,427700.0
2008-10-02 13:00:00,35.97,35.99,35.51,35.67,508500.0,35.97,35.99,35.51,35.67,508500.0
2008-10-02 13:30:00,35.67,36.05,35.67,35.96,466000.0,35.67,36.05,35.67,35.96,466000.0
2008-10-02 14:00:00,35.96,36.05,35.7,35.82,447800.0,35.96,36.05,35.7,35.82,447800.0
2008-10-02 14:30:00,35.81,35.89,35.57,35.77,555600.0,35.81,35.89,35.57,35.77,555600.0
2008-10-02 15:00:00,35.78,35.79,35.45,35.55,627100.0,35.78,35.79,35.45,35.55,627100.0
2008-10-02 15:30:00,35.56,35.64,35.11,35.22,1499800.0,35.56,35.64,35.11,35.22,1499800.0
2008-10-03 09:30:00,34.84,35.55,34.67,35.1,1301700.0,34.84,35.55,34.67,35.1,1301700.0
2008-10-03 10:00:00,35.1,35.39,35.0,35.3,806000.0,35.1,35.39,35.0,35.3,806000.0
2008-10-03 10:30:00,35.29,35.99,35.27,35.92,499200.0,35.29,35.99,35.27,35.92,499200.0
2008-10-03 11:00:00,35.92,36.19,35.91,35.99,726200.0,35.92,36.19,35.91,35.99,726200.0
2008-10-03 11:30:00,36.0,36.06,35.7,36.02,504800.0,36.0,36.06,35.7,36.02,504800.0
2008-10-03 12:00:00,36.02,36.05,35.56,35.87,420900.0,36.02,36.05,35.56,35.87,420900.0
2008-10-03 12:30:00,35.86,35.96,35.7,35.95,446600.0,35.86,35.96,35.7,35.95,446600.0
2008-10-03 13:00:00,35.95,36.07,35.24,35.35,696800.0,35.95,36.07,35.24,35.35,696800.0
2008-10-03 13:30:00,35.34,35.4,34.6,35.08,1219300.0,35.34,35.4,34.6,35.08,1219300.0
2008-10-03 14:00:00,35.08,35.46,34.65,34.69,619400.0,35.08,35.46,34.65,34.69,619400.0
2008-10-03 14:30:00,34.68,35.01,34.18,34.93,628500.0,34.68,35.01,34.18,34.93,628500.0
2008-10-03 15:00:00,34.92,34.92,34.0,34.15,978200.0,34.92,34.92,34.0,34.15,978200.0
2008-10-03 15:30:00,34.15,34.4,33.59,33.7,1642200.0,34.15,34.4,33.59,33.7,1642200.0
2008-10-06 09:30:00,31.63,33.45,31.62,32.44,2022000.0,31.63,33.45,31.62,32.44,2022000.0
2008-10-06 10:00:00,32.45,32.61,31.84,31.84,1282700.0,32.45,32.61,31.84,31.84,1282700.0
2008-10-06 10:30:00,31.84,32.01,30.76,31.25,1213600.0,31.84,32.01,30.76,31.25,1213600.0
2008-10-06 11:00:00,31.25,32.12,31.1,31.79,728600.0,31.25,32.12,31.1,31.79,728600.0
2008-10-06 11:30:00,31.78,32.08,31.41,31.54,829000.0,31.78,32.08,31.41,31.54,829000.0
2008-10-06 12:00:00,31.52,31.68,31.31,31.31,520600.0,31.52,31.68,31.31,31.31,520600.0
2008-10-06 12:30:00,31.3,31.45,30.8,30.9,747500.0,31.3,31.45,30.8,30.9,747500.0
2008-10-06 13:00:00,30.9,31.26,30.72,31.0,594700.0,30.9,31.26,30.72,31.0,594700.0
2008-10-06 13:30:00,31.0,31.01,30.5,30.75,599700.0,31.0,31.01,30.5,30.75,599700.0
2008-10-06 14:00:00,30.76,30.76,29.5,29.75,1292100.0,30.76,30.76,29.5,29.75,1292100.0
2008-10-06 14:30:00,29.75,29.94,29.41,29.81,1353300.0,29.75,29.94,29.41,29.81,1353300.0
2008-10-06 15:00:00,29.8,30.88,29.8,30.85,2148900.0,29.8,30.88,29.8,30.85,2148900.0
2008-10-06 15:30:00,30.85,30.89,30.03,30.67,2547700.0,30.85,30.89,30.03,30.67,2547700.0
2008-10-07 09:30:00,31.16,31.69,30.92,31.19,1439200.0,31.16,31.69,30.92,31.19,1439200.0
2008-10-07 10:00:00,31.2,31.54,30.91,31.5,689600.0,31.2,31.54,30.91,31.5,689600.0
2008-10-07 10:30:00,31.5,31.51,31.12,31.22,447600.0,31.5,31.51,31.12,31.22,447600.0
2008-10-07 11:00:00,31.22,31.34,30.92,31.13,422600.0,31.22,31.34,30.92,31.13,422600.0
2008-10-07 11:30:00,31.13,31.5,31.04,31.15,479800.0,31.13,31.5,31.04,31.15,479800.0
2008-10-07 12:00:00,31.14,31.17,30.61,30.74,508400.0,31.14,31.17,30.61,30.74,508400.0
2008-10-07 12:30:00,30.74,30.91,30.39,30.55,515500.0,30.74,30.91,30.39,30.55,515500.0
2008-10-07 13:00:00,30.54,30.99,30.21,30.33,597400.0,30.54,30.99,30.21,30.33,597400.0
2008-10-07 13:30:00,30.32,30.6,29.66,29.73,662300.0,30.32,30.6,29.66,29.73,662300.0
2008-10-07 14:00:00,29.71,30.4,29.7,30.09,1195600.0,29.71,30.4,29.7,30.09,1195600.0
2008-10-07 14:30:00,30.09,30.46,29.76,29.86,629400.0,30.09,30.46,29.76,29.86,629400.0
2008-10-07 15:00:00,29.85,30.02,29.41,29.64,990000.0,29.85,30.02,29.41,29.64,990000.0
2008-10-07 15:30:00,29.66,29.81,28.69,28.75,1873100.0,29.66,29.81,28.69,28.75,1873100.0
2008-10-08 09:30:00,28.88,29.74,28.43,29.4,1470500.0,28.88,29.74,28.43,29.4,1470500.0
2008-10-08 10:00:00,29.4,29.96,28.86,29.08,1506200.0,29.4,29.96,28.86,29.08,1506200.0
2008-10-08 10:30:00,29.08,29.45,28.59,29.16,1119000.0,29.08,29.45,28.59,29.16,1119000.0
2008-10-08 11:00:00,29.13,30.0,28.88,29.72,784400.0,29.13,30.0,28.88,29.72,784400.0
2008-10-08 11:30:00,29.72,29.91,29.0,29.64,512400.0,29.72,29.91,29.0,29.64,512400.0
2008-10-08 12:00:00,29.65,29.68,28.58,29.0,579500.0,29.65,29.68,28.58,29.0,579500.0
2008-10-08 12:30:00,29.01,29.52,28.82,29.42,634700.0,29.01,29.52,28.82,29.42,634700.0
2008-10-08 13:00:00,29.43,30.31,29.43,29.75,922100.0,29.43,30.31,29.43,29.75,922100.0
2008-10-08 13:30:00,29.73,30.65,29.64,30.5,856900.0,29.73,30.65,29.64,30.5,856900.0
2008-10-08 14:00:00,30.49,30.93,30.32,30.76,1034200.0,30.49,30.93,30.32,30.76,1034200.0
2008-10-08 14:30:00,30.74,30.94,30.37,30.6,829300.0,30.74,30.94,30.37,30.6,829300.0
2008-10-08 15:00:00,30.59,31.07,30.43,30.97,909700.0,30.59,31.07,30.43,30.97,909700.0
2008-10-08 15:30:00,30.96,31.19,30.0,30.0,2086700.0,30.96,31.19,30.0,30.0,2086700.0
2008-10-09 09:30:00,31.02,31.27,29.76,30.04,1427300.0,31.02,31.27,29.76,30.04,1427300.0
2008-10-09 10:00:00,30.04,30.43,29.79,29.84,723500.0,30.04,30.43,29.79,29.84,723500.0
2008-10-09 10:30:00,29.84,30.23,29.74,30.05,640800.0,29.84,30.23,29.74,30.05,640800.0
2008-10-09 11:00:00,30.07,30.38,29.64,30.25,616900.0,30.07,30.38,29.64,30.25,616900.0
2008-10-09 11:30:00,30.24,30.53,29.9,30.12,633000.0,30.24,30.53,29.9,30.12,633000.0
2008-10-09 12:00:00,30.13,30.38,29.99,30.09,469600.0,30.13,30.38,29.99,30.09,469600.0
2008-10-09 12:30:00,30.1,30.17,29.91,30.04,432200.0,30.1,30.17,29.91,30.04,432200.0
2008-10-09 13:00:00,30.06,30.48,30.05,30.32,365300.0,30.06,30.48,30.05,30.32,365300.0
2008-10-09 13:30:00,30.33,30.5,29.99,30.16,532200.0,30.33,30.5,29.99,30.16,532200.0
2008-10-09 14:00:00,30.15,30.3,29.96,30.08,406000.0,30.15,30.3,29.96,30.08,406000.0
2008-10-09 14:30:00,30.07,30.22,29.8,29.83,729700.0,30.07,30.22,29.8,29.83,729700.0
2008-10-09 15:00:00,29.84,29.98,29.19,29.24,1108700.0,29.84,29.98,29.19,29.24,1108700.0
2008-10-09 15:30:00,29.23,29.36,27.71,27.9,1843500.0,29.23,29.36,27.71,27.9,1843500.0
2008-10-10 09:30:00,26.22,28.6,25.96,26.82,1411300.0,26.22,28.6,25.96,26.82,1411300.0
2008-10-10 10:00:00,26.82,27.85,26.73,27.29,986400.0,26.82,27.85,26.73,27.29,986400.0
2008-10-10 10:30:00,27.29,27.56,26.52,26.78,988900.0,27.29,27.56,26.52,26.78,988900.0
2008-10-10 11:00:00,26.79,27.23,25.98,26.15,653200.0,26.79,27.23,25.98,26.15,653200.0
2008-10-10 11:30:00,26.15,26.39,25.77,25.95,594800.0,26.15,26.39,25.77,25.95,594800.0
2008-10-10 12:00:00,25.94,26.5,25.88,26.04,515600.0,25.94,26.5,25.88,26.04,515600.0
2008-10-10 12:30:00,26.02,26.7,25.96,26.31,669800.0,26.02,26.7,25.96,26.31,669800.0
2008-10-10 13:00:00,26.32,26.56,26.24,26.44,781000.0,26.32,26.56,26.24,26.44,781000.0
2008-10-10 13:30:00,26.46,26.51,25.63,26.23,783700.0,26.46,26.51,25.63,26.23,783700.0
2008-10-10 14:00:00,26.22,26.75,25.9,26.06,661500.0,26.22,26.75,25.9,26.06,661500.0
2008-10-10 14:30:00,26.05,26.37,25.73,26.09,817100.0,26.05,26.37,25.73,26.09,817100.0
2008-10-10 15:00:00,26.11,27.72,25.98,27.55,1434300.0,26.11,27.72,25.98,27.55,1434300.0
2008-10-10 15:30:00,27.58,28.88,26.38,27.35,2073400.0,27.58,28.88,26.38,27.35,2073400.0
2008-10-13 09:30:00,29.38,30.42,28.68,30.13,1978600.0,29.38,30.42,28.68,30.13,1978600.0
2008-10-13 10:00:00,30.13,30.38,29.75,30.32,870900.0,30.13,30.38,29.75,30.32,870900.0
2008-10-13 10:30:00,30.31,30.73,30.12,30.5,821300.0,30.31,30.73,30.12,30.5,821300.0
2008-10-13 11:00:00,30.5,30.61,30.03,30.16,416500.0,30.5,30.61,30.03,30.16,416500.0
2008-10-13 11:30:00,30.16,30.3,29.9,30.07,350300.0,30.16,30.3,29.9,30.07,350300.0
2008-10-13 12:00:00,30.06,30.3,29.94,30.25,408000.0,30.06,30.3,29.94,30.25,408000.0
2008-10-13 12:30:00,30.27,30.33,30.11,30.13,275300.0,30.27,30.33,30.11,30.13,275300.0
2008-10-13 13:00:00,30.12,30.21,30.09,30.16,326800.0,30.12,30.21,30.09,30.16,326800.0
2008-10-13 13:30:00,30.17,30.22,29.43,29.48,913000.0,30.17,30.22,29.43,29.48,913000.0
2008-10-13 14:00:00,29.48,29.66,29.29,29.34,732900.0,29.48,29.66,29.29,29.34,732900.0
2008-10-13 14:30:00,29.34,29.72,29.26,29.54,583200.0,29.34,29.72,29.26,29.54,583200.0
2008-10-13 15:00:00,29.54,29.85,29.52,29.62,926200.0,29.54,29.85,29.52,29.62,926200.0
2008-10-13 15:30:00,29.62,30.41,29.5,30.41,2264200.0,29.62,30.41,29.5,30.41,2264200.0
2008-10-14 09:30:00,31.33,31.45,30.5,30.65,1226800.0,31.33,31.45,30.5,30.65,1226800.0
2008-10-14 10:00:00,30.65,31.27,30.32,30.49,989500.0,30.65,31.27,30.32,30.49,989500.0
2008-10-14 10:30:00,30.51,30.62,29.48,30.0,734900.0,30.51,30.62,29.48,30.0,734900.0
2008-10-14 11:00:00,30.01,30.24,29.62,30.0,545300.0,30.01,30.24,29.62,30.0,545300.0
2008-10-14 11:30:00,30.0,30.41,29.76,30.06,426100.0,30.0,30.41,29.76,30.06,426100.0
2008-10-14 12:00:00,30.03,30.04,29.7,29.95,298700.0,30.03,30.04,29.7,29.95,298700.0
2008-10-14 12:30:00,29.94,30.13,29.76,29.77,411100.0,29.94,30.13,29.76,29.77,411100.0
2008-10-14 13:00:00,29.78,29.84,29.61,29.82,299500.0,29.78,29.84,29.61,29.82,299500.0
2008-10-14 13:30:00,29.83,30.11,29.62,29.7,373400.0,29.83,30.11,29.62,29.7,373400.0
2008-10-14 14:00:00,29.68,29.77,29.04,29.47,587400.0,29.68,29.77,29.04,29.47,587400.0
2008-10-14 14:30:00,29.49,29.65,28.86,29.01,695300.0,29.49,29.65,28.86,29.01,695300.0
2008-10-14 15:00:00,29.02,29.63,28.91,29.45,703600.0,29.02,29.63,28.91,29.45,703600.0
2008-10-14 15:30:00,29.47,29.93,29.2,29.2,1109300.0,29.47,29.93,29.2,29.2,1109300.0
2008-10-15 09:30:00,28.92,29.82,28.45,29.01,581400.0,28.92,29.82,28.45,29.01,581400.0
2008-10-15 10:00:00,29.01,29.03,28.67,28.99,582400.0,29.01,29.03,28.67,28.99,582400.0
2008-10-15 10:30:00,28.98,29.22,28.47,28.52,565600.0,28.98,29.22,28.47,28.52,565600.0
2008-10-15 11:00:00,28.53,28.85,28.44,28.84,356800.0,28.53,28.85,28.44,28.84,356800.0
2008-10-15 11:30:00,28.83,28.95,28.51,28.63,342700.0,28.83,28.95,28.51,28.63,342700.0
2008-10-15 12:00:00,28.62,28.74,28.36,28.43,340800.0,28.62,28.74,28.36,28.43,340800.0
2008-10-15 12:30:00,28.43,28.67,28.36,28.52,224200.0,28.43,28.67,28.36,28.52,224200.0
2008-10-15 13:00:00,28.51,28.51,27.88,27.91,303600.0,28.51,28.51,27.88,27.91,303600.0
2008-10-15 13:30:00,27.92,27.97,27.63,27.75,531300.0,27.92,27.97,27.63,27.75,531300.0
2008-10-15 14:00:00,27.75,27.88,27.32,27.84,443900.0,27.75,27.88,27.32,27.84,443900.0
2008-10-15 14:30:00,27.85,28.17,27.61,27.72,465300.0,27.85,28.17,27.61,27.72,465300.0
2008-10-15 15:00:00,27.71,28.08,27.34,27.47,552600.0,27.71,28.08,27.34,27.47,552600.0
2008-10-15 15:30:00,27.48,27.53,25.97,26.05,1839800.0,27.48,27.53,25.97,26.05,1839800.0
2008-10-16 09:30:00,26.0,26.02,25.0,25.86,1143700.0,26.0,26.02,25.0,25.86,1143700.0
2008-10-16 10:00:00,25.87,26.05,24.76,25.04,1281300.0,25.87,26.05,24.76,25.04,1281300.0
2008-10-16 10:30:00,25.04,25.49,24.45,25.26,1385700.0,25.04,25.49,24.45,25.26,1385700.0
2008-10-16 11:00:00,25.26,25.76,24.84,25.67,855100.0,25.26,25.76,24.84,25.67,855100.0
2008-10-16 11:30:00,25.66,26.68,25.63,26.55,821900.0,25.66,26.68,25.63,26.55,821900.0
2008-10-16 12:00:00,26.55,27.64,26.22,26.99,874400.0,26.55,27.64,26.22,26.99,874400.0
2008-10-16 12:30:00,26.98,27.16,26.45,26.55,627300.0,26.98,27.16,26.45,26.55,627300.0
2008-10-16 13:00:00,26.52,27.19,26.38,26.83,482100.0,26.52,27.19,26.38,26.83,482100.0
2008-10-16 13:30:00,26.82,27.68,26.47,27.51,553500.0,26.82,27.68,26.47,27.51,553500.0
2008-10-16 14:00:00,27.51,27.6,26.64,26.81,499900.0,27.51,27.6,26.64,26.81,499900.0
2008-10-16 14:30:00,26.82,27.5,26.66,27.29,410700.0,26.82,27.5,26.66,27.29,410700.0
2008-10-16 15:00:00,27.28,28.21,27.15,27.7,710200.0,27.28,28.21,27.15,27.7,710200.0
2008-10-16 15:30:00,27.72,27.94,27.4,27.7,1614600.0,27.72,27.94,27.4,27.7,1614600.0
2008-10-17 09:30:00,27.09,27.96,26.83,27.82,1628500.0,27.09,27.96,26.83,27.82,1628500.0
2008-10-17 10:00:00,27.82,27.91,27.05,27.6,575700.0,27.82,27.91,27.05,27.6,575700.0
2008-10-17 10:30:00,27.61,27.93,27.21,27.89,402400.0,27.61,27.93,27.21,27.89,402400.0
2008-10-17 11:00:00,27.9,28.28,27.9,28.08,583300.0,27.9,28.28,27.9,28.08,583300.0
2008-10-17 11:30:00,28.04,28.26,27.94,28.14,391900.0,28.04,28.26,27.94,28.14,391900.0
2008-10-17 12:00:00,28.13,28.49,28.05,28.35,252900.0,28.13,28.49,28.05,28.35,252900.0
2008-10-17 12:30:00,28.35,28.94,28.18,28.9,389100.0,28.35,28.94,28.18,28.9,389100.0
2008-10-17 13:00:00,28.88,29.35,28.72,29.19,415300.0,28.88,29.35,28.72,29.19,415300.0
2008-10-17 13:30:00,29.2,29.8,29.18,29.39,558400.0,29.2,29.8,29.18,29.39,558400.0
2008-10-17 14:00:00,29.39,29.56,28.75,28.75,737100.0,29.39,29.56,28.75,28.75,737100.0
2008-10-17 14:30:00,28.75,29.06,28.44,28.92,759100.0,28.75,29.06,28.44,28.92,759100.0
2008-10-17 15:00:00,28.92,29.22,28.23,28.6,860400.0,28.92,29.22,28.23,28.6,860400.0
2008-10-17 15:30:00,28.6,28.88,27.86,28.06,1362400.0,28.6,28.88,27.86,28.06,1362400.0
2008-10-20 09:30:00,27.99,28.94,27.79,28.9,786000.0,27.99,28.94,27.79,28.9,786000.0
2008-10-20 10:00:00,28.9,29.15,28.46,28.63,488300.0,28.9,29.15,28.46,28.63,488300.0
2008-10-20 10:30:00,28.64,28.93,28.38,28.5,309500.0,28.64,28.93,28.38,28.5,309500.0
2008-10-20 11:00:00,28.49,28.49,27.79,28.15,340800.0,28.49,28.49,27.79,28.15,340800.0
2008-10-20 11:30:00,28.17,28.58,28.02,28.48,231800.0,28.17,28.58,28.02,28.48,231800.0
2008-10-20 12:00:00,28.48,28.71,28.35,28.57,158900.0,28.48,28.71,28.35,28.57,158900.0
2008-10-20 12:30:00,28.58,28.72,28.31,28.33,170100.0,28.58,28.72,28.31,28.33,170100.0
2008-10-20 13:00:00,28.33,28.6,28.19,28.54,177300.0,28.33,28.6,28.19,28.54,177300.0
2008-10-20 13:30:00,28.55,28.76,28.4,28.6,197700.0,28.55,28.76,28.4,28.6,197700.0
2008-10-20 14:00:00,28.6,28.91,28.52,28.6,210100.0,28.6,28.91,28.52,28.6,210100.0
2008-10-20 14:30:00,28.61,28.89,28.48,28.8,335200.0,28.61,28.89,28.48,28.8,335200.0
2008-10-20 15:00:00,28.8,28.98,28.64,28.76,768900.0,28.8,28.98,28.64,28.76,768900.0
2008-10-20 15:30:00,28.74,29.38,28.61,29.32,707800.0,28.74,29.38,28.61,29.32,707800.0
2008-10-21 09:30:00,29.31,29.31,28.59,29.08,460300.0,29.31,29.31,28.59,29.08,460300.0
2008-10-21 10:00:00,29.09,29.65,29.09,29.43,582500.0,29.09,29.65,29.09,29.43,582500.0
2008-10-21 10:30:00,29.42,29.42,28.94,28.98,389700.0,29.42,29.42,28.94,28.98,389700.0
2008-10-21 11:00:00,28.96,29.07,28.8,28.9,420600.0,28.96,29.07,28.8,28.9,420600.0
2008-10-21 11:30:00,28.9,29.08,28.3,28.36,397400.0,28.9,29.08,28.3,28.36,397400.0
2008-10-21 12:00:00,28.34,28.58,28.11,28.25,299000.0,28.34,28.58,28.11,28.25,299000.0
2008-10-21 12:30:00,28.26,28.43,27.85,27.86,365800.0,28.26,28.43,27.85,27.86,365800.0
2008-10-21 13:00:00,27.86,28.35,27.85,28.07,289600.0,27.86,28.35,27.85,28.07,289600.0
2008-10-21 13:30:00,28.08,28.18,28.0,28.16,344600.0,28.08,28.18,28.0,28.16,344600.0
2008-10-21 14:00:00,28.16,28.27,28.05,28.24,497000.0,28.16,28.27,28.05,28.24,497000.0
2008-10-21 14:30:00,28.24,28.52,28.13,28.31,299400.0,28.24,28.52,28.13,28.31,299400.0
2008-10-21 15:00:00,28.31,28.53,27.79,27.84,584400.0,28.31,28.53,27.79,27.84,584400.0
2008-10-21 15:30:00,27.84,27.96,27.45,27.55,1396700.0,27.84,27.96,27.45,27.55,1396700.0
2008-10-22 09:30:00,27.05,27.31,26.25,26.47,952400.0,27.05,27.31,26.25,26.47,952400.0
2008-10-22 10:00:00,26.47,26.74,26.0,26.47,816000.0,26.47,26.74,26.0,26.47,816000.0
2008-10-22 10:30:00,26.46,26.71,26.35,26.45,433600.0,26.46,26.71,26.35,26.45,433600.0
2008-10-22 11:00:00,26.44,26.46,25.97,26.04,374100.0,26.44,26.46,25.97,26.04,374100.0
2008-10-22 11:30:00,26.03,26.18,25.84,26.17,524400.0,26.03,26.18,25.84,26.17,524400.0
2008-10-22 12:00:00,26.17,26.3,26.0,26.2,299800.0,26.17,26.3,26.0,26.2,299800.0
2008-10-22 12:30:00,26.21,26.3,25.98,26.03,386000.0,26.21,26.3,25.98,26.03,386000.0
2008-10-22 13:00:00,26.03,26.07,25.8,25.86,321700.0,26.03,26.07,25.8,25.86,321700.0
2008-10-22 13:30:00,25.87,26.0,25.69,25.95,382600.0,25.87,26.0,25.69,25.95,382600.0
2008-10-22 14:00:00,25.95,26.01,25.74,25.95,383800.0,25.95,26.01,25.74,25.95,383800.0
2008-10-22 14:30:00,25.95,25.95,25.55,25.69,737300.0,25.95,25.95,25.55,25.69,737300.0
2008-10-22 15:00:00,25.69,25.73,25.06,25.13,1105000.0,25.69,25.73,25.06,25.13,1105000.0
2008-10-22 15:30:00,25.13,25.45,24.56,25.45,1884000.0,25.13,25.45,24.56,25.45,1884000.0
2008-10-23 09:30:00,25.0,25.71,24.31,24.78,661300.0,25.0,25.71,24.31,24.78,661300.0
2008-10-23 10:00:00,24.81,25.11,24.63,24.84,642100.0,24.81,25.11,24.63,24.84,642100.0
2008-10-23 10:30:00,24.84,25.46,24.59,25.35,661900.0,24.84,25.46,24.59,25.35,661900.0
2008-10-23 11:00:00,25.4,25.54,25.01,25.13,361700.0,25.4,25.54,25.01,25.13,361700.0
2008-10-23 11:30:00,25.13,25.19,24.69,24.91,432600.0,25.13,25.19,24.69,24.91,432600.0
2008-10-23 12:00:00,24.91,24.91,24.16,24.26,364400.0,24.91,24.91,24.16,24.26,364400.0
2008-10-23 12:30:00,24.28,24.56,24.16,24.2,521800.0,24.28,24.56,24.16,24.2,521800.0
2008-10-23 13:00:00,24.19,24.51,23.99,24.06,640500.0,24.19,24.51,23.99,24.06,640500.0
2008-10-23 13:30:00,24.07,24.27,23.85,24.04,742900.0,24.07,24.27,23.85,24.04,742900.0
2008-10-23 14:00:00,24.02,24.02,23.41,23.71,731100.0,24.02,24.02,23.41,23.71,731100.0
2008-10-23 14:30:00,23.71,24.06,23.55,23.83,935900.0,23.71,24.06,23.55,23.83,935900.0
2008-10-23 15:00:00,23.83,24.64,23.65,24.44,1235700.0,23.83,24.64,23.65,24.44,1235700.0
2008-10-23 15:30:00,24.43,24.97,24.02,24.97,2132700.0,24.43,24.97,24.02,24.97,2132700.0
2008-10-24 09:30:00,23.65,23.99,22.88,23.51,1139900.0,23.65,23.99,22.88,23.51,1139900.0
2008-10-24 10:00:00,23.53,24.1,23.36,23.81,988800.0,23.53,24.1,23.36,23.81,988800.0
2008-10-24 10:30:00,23.79,23.86,23.5,23.77,552000.0,23.79,23.86,23.5,23.77,552000.0
2008-10-24 11:00:00,23.75,24.04,23.47,23.92,519800.0,23.75,24.04,23.47,23.92,519800.0
2008-10-24 11:30:00,23.92,24.33,23.82,23.95,592900.0,23.92,24.33,23.82,23.95,592900.0
2008-10-24 12:00:00,23.94,24.24,23.69,23.69,388700.0,23.94,24.24,23.69,23.69,388700.0
2008-10-24 12:30:00,23.67,23.88,23.52,23.78,474400.0,23.67,23.88,23.52,23.78,474400.0
2008-10-24 13:00:00,23.78,24.14,23.77,23.82,436300.0,23.78,24.14,23.77,23.82,436300.0
2008-10-24 13:30:00,23.83,23.83,23.28,23.28,614700.0,23.83,23.83,23.28,23.28,614700.0
2008-10-24 14:00:00,23.29,23.85,23.28,23.73,812500.0,23.29,23.85,23.28,23.73,812500.0
2008-10-24 14:30:00,23.73,24.44,23.71,24.36,947600.0,23.73,24.44,23.71,24.36,947600.0
2008-10-24 15:00:00,24.35,24.63,23.96,24.36,902400.0,24.35,24.63,23.96,24.36,902400.0
2008-10-24 15:30:00,24.36,24.45,23.8,23.86,1291100.0,24.36,24.45,23.8,23.86,1291100.0
2008-10-27 09:30:00,23.44,24.16,22.83,23.38,757800.0,23.44,24.16,22.83,23.38,757800.0
2008-10-27 10:00:00,23.4,23.58,23.02,23.08,471600.0,23.4,23.58,23.02,23.08,471600.0
2008-10-27 10:30:00,23.06,23.54,22.95,23.48,537100.0,23.06,23.54,22.95,23.48,537100.0
2008-10-27 11:00:00,23.49,23.76,23.33,23.58,414900.0,23.49,23.76,23.33,23.58,414900.0
2008-10-27 11:30:00,23.57,23.72,23.25,23.6,421400.0,23.57,23.72,23.25,23.6,421400.0
2008-10-27 12:00:00,23.6,23.95,23.6,23.77,657600.0,23.6,23.95,23.6,23.77,657600.0
2008-10-27 12:30:00,23.76,24.24,23.71,24.19,739400.0,23.76,24.24,23.71,24.19,739400.0
2008-10-27 13:00:00,24.18,24.4,24.01,24.39,476400.0,24.18,24.4,24.01,24.39,476400.0
2008-10-27 13:30:00,24.37,24.74,24.37,24.59,532300.0,24.37,24.74,24.37,24.59,532300.0
2008-10-27 14:00:00,24.6,24.66,24.21,24.23,445700.0,24.6,24.66,24.21,24.23,445700.0
2008-10-27 14:30:00,24.23,24.37,23.96,24.0,509100.0,24.23,24.37,23.96,24.0,509100.0
2008-10-27 15:00:00,24.0,24.45,23.99,24.3,532500.0,24.0,24.45,23.99,24.3,532500.0
2008-10-27 15:30:00,24.3,24.45,23.54,23.59,1199600.0,24.3,24.45,23.54,23.59,1199600.0
2008-10-28 09:30:00,24.07,25.0,24.05,24.77,829600.0,24.07,25.0,24.05,24.77,829600.0
2008-10-28 10:00:00,24.75,24.83,24.32,24.5,723300.0,24.75,24.83,24.32,24.5,723300.0
2008-10-28 10:30:00,24.48,24.61,24.02,24.13,595400.0,24.48,24.61,24.02,24.13,595400.0
2008-10-28 11:00:00,24.11,24.41,24.05,24.26,569800.0,24.11,24.41,24.05,24.26,569800.0
2008-10-28 11:30:00,24.27,24.39,24.0,24.1,587600.0,24.27,24.39,24.0,24.1,587600.0
2008-10-28 12:00:00,24.07,24.32,23.93,24.19,423400.0,24.07,24.32,23.93,24.19,423400.0
2008-10-28 12:30:00,24.19,24.52,24.16,24.34,332300.0,24.19,24.52,24.16,24.34,332300.0
2008-10-28 13:00:00,24.33,24.69,24.28,24.62,488400.0,24.33,24.69,24.28,24.62,488400.0
2008-10-28 13:30:00,24.62,24.71,24.42,24.53,500700.0,24.62,24.71,24.42,24.53,500700.0
2008-10-28 14:00:00,24.52,25.14,24.49,25.11,609000.0,24.52,25.14,24.49,25.11,609000.0
2008-10-28 14:30:00,25.12,25.7,25.05,25.56,805300.0,25.12,25.7,25.05,25.56,805300.0
2008-10-28 15:00:00,25.56,26.16,25.37,26.06,921600.0,25.56,26.16,25.37,26.06,921600.0
2008-10-28 15:30:00,26.07,27.15,25.78,27.02,1731100.0,26.07,27.15,25.78,27.02,1731100.0
2008-10-29 09:30:00,27.39,27.48,26.88,26.98,718000.0,27.39,27.48,26.88,26.98,718000.0
2008-10-29 10:00:00,26.97,27.57,26.81,27.27,631900.0,26.97,27.57,26.81,27.27,631900.0
2008-10-29 10:30:00,27.26,27.3,26.65,26.99,619600.0,27.26,27.3,26.65,26.99,619600.0
2008-10-29 11:00:00,26.99,27.12,26.76,26.94,592100.0,26.99,27.12,26.76,26.94,592100.0
2008-10-29 11:30:00,26.94,26.98,26.72,26.89,383300.0,26.94,26.98,26.72,26.89,383300.0
2008-10-29 12:00:00,26.89,27.04,26.66,26.97,457000.0,26.89,27.04,26.66,26.97,457000.0
2008-10-29 12:30:00,26.98,27.64,26.97,27.49,743600.0,26.98,27.64,26.97,27.49,743600.0
2008-10-29 13:00:00,27.48,27.58,27.2,27.46,571900.0,27.48,27.58,27.2,27.46,571900.0
2008-10-29 13:30:00,27.46,27.67,27.27,27.27,402000.0,27.46,27.67,27.27,27.27,402000.0
2008-10-29 14:00:00,27.27,27.45,26.76,27.09,831100.0,27.27,27.45,26.76,27.09,831100.0
2008-10-29 14:30:00,27.1,27.25,26.68,26.96,1023100.0,27.1,27.25,26.68,26.96,1023100.0
2008-10-29 15:00:00,26.98,27.82,26.79,27.46,937200.0,26.98,27.82,26.79,27.46,937200.0
2008-10-29 15:30:00,27.47,27.95,26.68,26.78,1488400.0,27.47,27.95,26.68,26.78,1488400.0
2008-10-30 09:30:00,27.17,27.88,27.03,27.65,621900.0,27.17,27.88,27.03,27.65,621900.0
2008-10-30 10:00:00,27.65,27.81,26.96,27.0,547500.0,27.65,27.81,26.96,27.0,547500.0
2008-10-30 10:30:00,27.0,27.2,26.84,26.99,544100.0,27.0,27.2,26.84,26.99,544100.0
2008-10-30 11:00:00,26.99,27.36,26.82,26.86,492200.0,26.99,27.36,26.82,26.86,492200.0
2008-10-30 11:30:00,26.86,26.93,26.25,26.41,596200.0,26.86,26.93,26.25,26.41,596200.0
2008-10-30 12:00:00,26.4,26.88,26.4,26.67,494900.0,26.4,26.88,26.4,26.67,494900.0
2008-10-30 12:30:00,26.67,26.89,26.56,26.65,453900.0,26.67,26.89,26.56,26.65,453900.0
2008-10-30 13:00:00,26.65,26.96,26.63,26.74,503000.0,26.65,26.96,26.63,26.74,503000.0
2008-10-30 13:30:00,26.75,26.97,26.74,26.86,340100.0,26.75,26.97,26.74,26.86,340100.0
2008-10-30 14:00:00,26.86,27.0,26.82,26.92,567300.0,26.86,27.0,26.82,26.92,567300.0
2008-10-30 14:30:00,26.94,27.04,26.79,26.89,656700.0,26.94,27.04,26.79,26.89,656700.0
2008-10-30 15:00:00,26.88,26.98,26.49,26.68,1051900.0,26.88,26.98,26.49,26.68,1051900.0
2008-10-30 15:30:00,26.69,26.93,26.3,26.86,1791100.0,26.69,26.93,26.3,26.86,1791100.0
2008-10-31 09:30:00,27.0,27.0,26.44,26.66,494500.0,27.0,27.0,26.44,26.66,494500.0
2008-10-31 10:00:00,26.67,27.1,26.64,26.8,396500.0,26.67,27.1,26.64,26.8,396500.0
2008-10-31 10:30:00,26.8,26.97,26.72,26.89,342100.0,26.8,26.97,26.72,26.89,342100.0
2008-10-31 11:00:00,26.9,26.96,26.71,26.81,629500.0,26.9,26.96,26.71,26.81,629500.0
2008-10-31 11:30:00,26.81,27.06,26.66,26.89,475300.0,26.81,27.06,26.66,26.89,475300.0
2008-10-31 12:00:00,26.9,26.96,26.55,26.61,431800.0,26.9,26.96,26.55,26.61,431800.0
2008-10-31 12:30:00,26.61,26.71,26.51,26.56,295700.0,26.61,26.71,26.51,26.56,295700.0
2008-10-31 13:00:00,26.55,26.93,26.54,26.82,423000.0,26.55,26.93,26.54,26.82,423000.0
2008-10-31 13:30:00,26.83,27.0,26.69,26.9,415400.0,26.83,27.0,26.69,26.9,415400.0
2008-10-31 14:00:00,26.9,27.21,26.84,26.96,477800.0,26.9,27.21,26.84,26.96,477800.0
2008-10-31 14:30:00,26.97,27.11,26.85,27.04,307700.0,26.97,27.11,26.85,27.04,307700.0
2008-10-31 15:00:00,27.05,27.21,26.56,26.57,668900.0,27.05,27.21,26.56,26.57,668900.0
2008-10-31 15:30:00,26.57,26.95,26.29,26.59,1279400.0,26.57,26.95,26.29,26.59,1279400.0
2008-11-03 09:30:00,26.78,27.09,26.13,27.03,574600.0,26.78,27.09,26.13,27.03,574600.0
2008-11-03 10:00:00,27.04,27.14,26.75,26.95,380000.0,27.04,27.14,26.75,26.95,380000.0
2008-11-03 10:30:00,26.96,27.03,26.79,26.89,398200.0,26.96,27.03,26.79,26.89,398200.0
2008-11-03 11:00:00,26.89,26.97,26.57,26.7,592100.0,26.89,26.97,26.57,26.7,592100.0
2008-11-03 11:30:00,26.7,26.9,26.6,26.83,342200.0,26.7,26.9,26.6,26.83,342200.0
2008-11-03 12:00:00,26.83,27.09,26.83,27.06,284300.0,26.83,27.09,26.83,27.06,284300.0
2008-11-03 12:30:00,27.07,27.19,27.07,27.16,308600.0,27.07,27.19,27.07,27.16,308600.0
2008-11-03 13:00:00,27.16,27.23,27.0,27.0,215400.0,27.16,27.23,27.0,27.0,215400.0
2008-11-03 13:30:00,27.0,27.06,26.92,26.99,231200.0,27.0,27.06,26.92,26.99,231200.0
2008-11-03 14:00:00,26.99,27.11,26.91,27.11,288500.0,26.99,27.11,26.91,27.11,288500.0
2008-11-03 14:30:00,27.11,27.11,26.92,26.93,193700.0,27.11,27.11,26.92,26.93,193700.0
2008-11-03 15:00:00,26.93,27.07,26.9,27.07,277300.0,26.93,27.07,26.9,27.07,277300.0
2008-11-03 15:30:00,27.08,27.3,27.01,27.17,605600.0,27.08,27.3,27.01,27.17,605600.0
2008-11-04 09:30:00,27.83,27.99,27.5,27.97,708900.0,27.83,27.99,27.5,27.97,708900.0
2008-11-04 10:00:00,27.96,28.5,27.68,28.47,717400.0,27.96,28.5,27.68,28.47,717400.0
2008-11-04 10:30:00,28.48,28.6,28.33,28.46,533900.0,28.48,28.6,28.33,28.46,533900.0
2008-11-04 11:00:00,28.45,28.95,28.45,28.75,522800.0,28.45,28.95,28.45,28.75,522800.0
2008-11-04 11:30:00,28.75,29.16,28.62,29.05,413400.0,28.75,29.16,28.62,29.05,413400.0
2008-11-04 12:00:00,29.05,29.1,28.78,28.78,388900.0,29.05,29.1,28.78,28.78,388900.0
2008-11-04 12:30:00,28.78,28.84,28.64,28.74,407200.0,28.78,28.84,28.64,28.74,407200.0
2008-11-04 13:00:00,28.75,28.81,28.64,28.75,347400.0,28.75,28.81,28.64,28.75,347400.0
2008-11-04 13:30:00,28.75,28.87,28.61,28.66,515400.0,28.75,28.87,28.61,28.66,515400.0
2008-11-04 14:00:00,28.65,28.69,28.42,28.56,655000.0,28.65,28.69,28.42,28.56,655000.0
2008-11-04 14:30:00,28.56,28.6,28.42,28.5,739200.0,28.56,28.6,28.42,28.5,739200.0
2008-11-04 15:00:00,28.5,28.8,28.4,28.74,765500.0,28.5,28.8,28.4,28.74,765500.0
2008-11-04 15:30:00,28.75,29.28,28.75,29.17,1547500.0,28.75,29.28,28.75,29.17,1547500.0
2008-11-05 09:30:00,28.91,29.08,28.52,28.55,749800.0,28.91,29.08,28.52,28.55,749800.0
2008-11-05 10:00:00,28.55,28.76,28.52,28.74,283300.0,28.55,28.76,28.52,28.74,283300.0
2008-11-05 10:30:00,28.74,28.77,28.4,28.52,359800.0,28.74,28.77,28.4,28.52,359800.0
2008-11-05 11:00:00,28.54,28.57,28.16,28.23,677200.0,28.54,28.57,28.16,28.23,677200.0
2008-11-05 11:30:00,28.2,28.28,28.06,28.28,383700.0,28.2,28.28,28.06,28.28,383700.0
2008-11-05 12:00:00,28.29,28.33,27.83,27.88,492300.0,28.29,28.33,27.83,27.88,492300.0
2008-11-05 12:30:00,27.87,28.11,27.84,28.07,464800.0,27.87,28.11,27.84,28.07,464800.0
2008-11-05 13:00:00,28.07,28.1,27.82,27.94,274700.0,28.07,28.1,27.82,27.94,274700.0
2008-11-05 13:30:00,27.93,27.93,27.64,27.65,509400.0,27.93,27.93,27.64,27.65,509400.0
2008-11-05 14:00:00,27.65,27.71,27.33,27.43,581200.0,27.65,27.71,27.33,27.43,581200.0
2008-11-05 14:30:00,27.44,27.78,27.4,27.69,509800.0,27.44,27.78,27.4,27.69,509800.0
2008-11-05 15:00:00,27.69,27.82,27.32,27.35,525000.0,27.69,27.82,27.32,27.35,525000.0
2008-11-05 15:30:00,27.37,27.53,27.06,27.12,1818500.0,27.37,27.53,27.06,27.12,1818500.0
2008-11-06 09:30:00,26.83,26.9,25.83,25.9,839000.0,26.83,26.9,25.83,25.9,839000.0
2008-11-06 10:00:00,25.9,26.11,25.59,25.76,521500.0,25.9,26.11,25.59,25.76,521500.0
2008-11-06 10:30:00,25.76,25.8,25.28,25.58,476400.0,25.76,25.8,25.28,25.58,476400.0
2008-11-06 11:00:00,25.58,25.7,25.29,25.61,400600.0,25.58,25.7,25.29,25.61,400600.0
2008-11-06 11:30:00,25.59,25.68,25.44,25.57,387200.0,25.59,25.68,25.44,25.57,387200.0
2008-11-06 12:00:00,25.56,25.64,25.09,25.13,356300.0,25.56,25.64,25.09,25.13,356300.0
2008-11-06 12:30:00,25.12,25.19,24.89,25.05,433000.0,25.12,25.19,24.89,25.05,433000.0
2008-11-06 13:00:00,25.04,25.08,24.66,24.81,673300.0,25.04,25.08,24.66,24.81,673300.0
2008-11-06 13:30:00,24.83,24.84,24.46,24.61,597000.0,24.83,24.84,24.46,24.61,597000.0
2008-11-06 14:00:00,24.61,24.77,24.49,24.53,781500.0,24.61,24.77,24.49,24.53,781500.0
2008-11-06 14:30:00,24.52,24.93,24.5,24.77,772600.0,24.52,24.93,24.5,24.77,772600.0
2008-11-06 15:00:00,24.77,24.83,24.38,24.53,956700.0,24.77,24.83,24.38,24.53,956700.0
2008-11-06 15:30:00,24.52,24.64,24.3,24.55,1751200.0,24.52,24.64,24.3,24.55,1751200.0
2008-11-07 09:30:00,24.82,25.05,24.64,24.71,530000.0,24.82,25.05,24.64,24.71,530000.0
2008-11-07 10:00:00,24.73,25.19,24.67,25.07,737600.0,24.73,25.19,24.67,25.07,737600.0
2008-11-07 10:30:00,25.07,25.39,25.03,25.11,281900.0,25.07,25.39,25.03,25.11,281900.0
2008-11-07 11:00:00,25.11,25.13,24.53,24.62,488000.0,25.11,25.13,24.53,24.62,488000.0
2008-11-07 11:30:00,24.63,24.82,24.51,24.81,428200.0,24.63,24.82,24.51,24.81,428200.0
2008-11-07 12:00:00,24.81,24.87,24.56,24.73,392000.0,24.81,24.87,24.56,24.73,392000.0
2008-11-07 12:30:00,24.73,24.78,24.58,24.73,299700.0,24.73,24.78,24.58,24.73,299700.0
2008-11-07 13:00:00,24.73,24.81,24.62,24.75,221500.0,24.73,24.81,24.62,24.75,221500.0
2008-11-07 13:30:00,24.75,24.78,24.55,24.69,283800.0,24.75,24.78,24.55,24.69,283800.0
2008-11-07 14:00:00,24.69,24.86,24.6,24.69,294800.0,24.69,24.86,24.6,24.69,294800.0
2008-11-07 14:30:00,24.69,24.98,24.48,24.5,539200.0,24.69,24.98,24.48,24.5,539200.0
2008-11-07 15:00:00,24.5,24.53,24.07,24.08,958400.0,24.5,24.53,24.07,24.08,958400.0
2008-11-07 15:30:00,24.09,24.58,24.08,24.57,1511600.0,24.09,24.58,24.08,24.57,1511600.0
2008-11-10 09:30:00,25.78,25.84,25.07,25.44,524900.0,25.78,25.84,25.07,25.44,524900.0
2008-11-10 10:00:00,25.42,25.57,25.22,25.27,316800.0,25.42,25.57,25.22,25.27,316800.0
2008-11-10 10:30:00,25.28,25.49,25.25,25.42,179800.0,25.28,25.49,25.25,25.42,179800.0
2008-11-10 11:00:00,25.41,25.41,25.15,25.34,303600.0,25.41,25.41,25.15,25.34,303600.0
2008-11-10 11:30:00,25.34,25.42,24.98,25.08,242400.0,25.34,25.42,24.98,25.08,242400.0
2008-11-10 12:00:00,25.07,25.31,25.0,25.0,310300.0,25.07,25.31,25.0,25.0,310300.0
2008-11-10 12:30:00,25.01,25.03,24.77,24.87,262700.0,25.01,25.03,24.77,24.87,262700.0
2008-11-10 13:00:00,24.86,25.01,24.8,24.95,189000.0,24.86,25.01,24.8,24.95,189000.0
2008-11-10 13:30:00,24.94,25.27,24.85,25.24,345600.0,24.94,25.27,24.85,25.24,345600.0
2008-11-10 14:00:00,25.24,25.34,25.04,25.08,253400.0,25.24,25.34,25.04,25.08,253400.0
2008-11-10 14:30:00,25.08,25.11,24.76,24.92,238200.0,25.08,25.11,24.76,24.92,238200.0
2008-11-10 15:00:00,24.92,25.0,24.68,24.79,372700.0,24.92,25.0,24.68,24.79,372700.0
2008-11-10 15:30:00,24.78,24.99,24.72,24.93,659300.0,24.78,24.99,24.72,24.93,659300.0
2008-11-11 09:30:00,24.77,24.91,24.36,24.5,538100.0,24.77,24.91,24.36,24.5,538100.0
2008-11-11 10:00:00,24.47,24.5,24.34,24.43,377900.0,24.47,24.5,24.34,24.43,377900.0
2008-11-11 10:30:00,24.44,24.46,23.98,24.0,488400.0,24.44,24.46,23.98,24.0,488400.0
2008-11-11 11:00:00,24.01,24.1,23.8,24.03,443600.0,24.01,24.1,23.8,24.03,443600.0
2008-11-11 11:30:00,24.02,24.21,23.94,24.14,188900.0,24.02,24.21,23.94,24.14,188900.0
2008-11-11 12:00:00,24.14,24.14,23.81,23.89,359800.0,24.14,24.14,23.81,23.89,359800.0
2008-11-11 12:30:00,23.9,23.94,23.78,23.87,197600.0,23.9,23.94,23.78,23.87,197600.0
2008-11-11 13:00:00,23.87,23.91,23.65,23.69,435300.0,23.87,23.91,23.65,23.69,435300.0
2008-11-11 13:30:00,23.7,23.98,23.57,23.97,484300.0,23.7,23.98,23.57,23.97,484300.0
2008-11-11 14:00:00,23.97,24.48,23.83,24.44,627900.0,23.97,24.48,23.83,24.44,627900.0
2008-11-11 14:30:00,24.48,24.55,23.82,23.82,647200.0,24.48,24.55,23.82,23.82,647200.0
2008-11-11 15:00:00,23.82,24.08,23.79,23.87,742200.0,23.82,24.08,23.79,23.87,742200.0
2008-11-11 15:30:00,23.86,23.87,23.45,23.63,1331200.0,23.86,23.87,23.45,23.63,1331200.0
2008-11-12 09:30:00,22.98,23.4,22.66,22.94,1170700.0,22.98,23.4,22.66,22.94,1170700.0
2008-11-12 10:00:00,22.92,23.39,22.91,23.1,1162000.0,22.92,23.39,22.91,23.1,1162000.0
2008-11-12 10:30:00,23.09,23.29,23.05,23.2,869800.0,23.09,23.29,23.05,23.2,869800.0
2008-11-12 11:00:00,23.21,23.41,23.09,23.33,409200.0,23.21,23.41,23.09,23.33,409200.0
2008-11-12 11:30:00,23.33,23.37,23.0,23.23,453000.0,23.33,23.37,23.0,23.23,453000.0
2008-11-12 12:00:00,23.23,23.23,22.86,22.99,411600.0,23.23,23.23,22.86,22.99,411600.0
2008-11-12 12:30:00,23.0,23.16,22.96,23.14,339800.0,23.0,23.16,22.96,23.14,339800.0
2008-11-12 13:00:00,23.14,23.25,23.08,23.13,507100.0,23.14,23.25,23.08,23.13,507100.0
2008-11-12 13:30:00,23.14,23.16,22.75,22.8,419700.0,23.14,23.16,22.75,22.8,419700.0
2008-11-12 14:00:00,22.79,22.8,22.53,22.55,619200.0,22.79,22.8,22.53,22.55,619200.0
2008-11-12 14:30:00,22.55,22.6,22.27,22.27,716500.0,22.55,22.6,22.27,22.27,716500.0
2008-11-12 15:00:00,22.28,22.29,21.9,21.95,1041300.0,22.28,22.29,21.9,21.95,1041300.0
2008-11-12 15:30:00,21.94,22.25,21.84,21.93,2327900.0,21.94,22.25,21.84,21.93,2327900.0
2008-11-13 09:30:00,21.67,22.32,21.67,21.74,596500.0,21.67,22.32,21.67,21.74,596500.0
2008-11-13 10:00:00,21.73,22.38,21.65,22.26,444700.0,21.73,22.38,21.65,22.26,444700.0
2008-11-13 10:30:00,22.27,22.46,22.19,22.4,711600.0,22.27,22.46,22.19,22.4,711600.0
2008-11-13 11:00:00,22.4,22.52,22.11,22.43,568400.0,22.4,22.52,22.11,22.43,568400.0
2008-11-13 11:30:00,22.43,22.48,22.11,22.19,288800.0,22.43,22.48,22.11,22.19,288800.0
2008-11-13 12:00:00,22.18,22.24,21.73,21.77,417100.0,22.18,22.24,21.73,21.77,417100.0
2008-11-13 12:30:00,21.78,21.92,21.15,21.15,613100.0,21.78,21.92,21.15,21.15,613100.0
2008-11-13 13:00:00,21.14,21.95,21.12,21.95,516200.0,21.14,21.95,21.12,21.95,516200.0
2008-11-13 13:30:00,21.96,22.7,21.89,22.42,1168500.0,21.96,22.7,21.89,22.42,1168500.0
2008-11-13 14:00:00,22.41,23.39,22.29,23.27,1016000.0,22.41,23.39,22.29,23.27,1016000.0
2008-11-13 14:30:00,23.27,23.66,23.2,23.3,1384700.0,23.27,23.66,23.2,23.3,1384700.0
2008-11-13 15:00:00,23.3,23.82,22.81,23.81,1279600.0,23.3,23.82,22.81,23.81,1279600.0
2008-11-13 15:30:00,23.8,24.38,23.75,24.33,1673700.0,23.8,24.38,23.75,24.33,1673700.0
2008-11-14 09:30:00,23.99,24.36,23.58,24.14,775200.0,23.99,24.36,23.58,24.14,775200.0
2008-11-14 10:00:00,24.15,24.3,23.34,23.55,576800.0,24.15,24.3,23.34,23.55,576800.0
2008-11-14 10:30:00,23.56,23.58,23.27,23.28,406900.0,23.56,23.58,23.27,23.28,406900.0
2008-11-14 11:00:00,23.29,23.44,23.08,23.09,440100.0,23.29,23.44,23.08,23.09,440100.0
2008-11-14 11:30:00,23.08,23.12,22.83,22.89,467300.0,23.08,23.12,22.83,22.89,467300.0
2008-11-14 12:00:00,22.89,22.92,22.57,22.77,430300.0,22.89,22.92,22.57,22.77,430300.0
2008-11-14 12:30:00,22.77,22.97,22.64,22.84,480900.0,22.77,22.97,22.64,22.84,480900.0
2008-11-14 13:00:00,22.84,22.84,22.48,22.73,456800.0,22.84,22.84,22.48,22.73,456800.0
2008-11-14 13:30:00,22.73,23.15,22.69,22.86,872100.0,22.73,23.15,22.69,22.86,872100.0
2008-11-14 14:00:00,22.87,23.58,22.84,23.43,958100.0,22.87,23.58,22.84,23.43,958100.0
2008-11-14 14:30:00,23.44,23.69,23.25,23.67,931100.0,23.44,23.69,23.25,23.67,931100.0
2008-11-14 15:00:00,23.66,23.69,22.98,23.11,1089300.0,23.66,23.69,22.98,23.11,1089300.0
2008-11-14 15:30:00,23.1,23.12,22.14,22.26,2126500.0,23.1,23.12,22.14,22.26,2126500.0
2008-11-17 09:30:00,21.91,22.22,21.51,22.07,886100.0,21.91,22.22,21.51,22.07,886100.0
2008-11-17 10:00:00,22.07,22.09,21.58,21.68,576800.0,22.07,22.09,21.58,21.68,576800.0
2008-11-17 10:30:00,21.68,22.03,21.66,21.98,376100.0,21.68,22.03,21.66,21.98,376100.0
2008-11-17 11:00:00,21.98,22.58,21.98,22.31,784900.0,21.98,22.58,21.98,22.31,784900.0
2008-11-17 11:30:00,22.31,23.04,22.31,23.01,588300.0,22.31,23.04,22.31,23.01,588300.0
2008-11-17 12:00:00,23.01,23.32,22.85,23.22,825400.0,23.01,23.32,22.85,23.22,825400.0
2008-11-17 12:30:00,23.22,23.41,23.01,23.17,559800.0,23.22,23.41,23.01,23.17,559800.0
2008-11-17 13:00:00,23.17,23.21,22.76,22.81,568700.0,23.17,23.21,22.76,22.81,568700.0
2008-11-17 13:30:00,22.81,22.91,22.7,22.79,367300.0,22.81,22.91,22.7,22.79,367300.0
2008-11-17 14:00:00,22.79,23.0,22.52,22.73,568200.0,22.79,23.0,22.52,22.73,568200.0
2008-11-17 14:30:00,22.73,23.12,22.63,22.99,762400.0,22.73,23.12,22.63,22.99,762400.0
2008-11-17 15:00:00,23.0,23.37,22.88,23.16,1126100.0,23.0,23.37,22.88,23.16,1126100.0
2008-11-17 15:30:00,23.16,23.24,22.75,22.8,1776800.0,23.16,23.24,22.75,22.8,1776800.0
2008-11-18 09:30:00,22.73,23.05,22.38,22.88,805700.0,22.73,23.05,22.38,22.88,805700.0
2008-11-18 10:00:00,22.87,23.16,22.65,23.02,676600.0,22.87,23.16,22.65,23.02,676600.0
2008-11-18 10:30:00,23.02,23.04,22.62,22.86,558800.0,23.02,23.04,22.62,22.86,558800.0
2008-11-18 11:00:00,22.86,22.89,22.66,22.78,443100.0,22.86,22.89,22.66,22.78,443100.0
2008-11-18 11:30:00,22.78,23.16,22.77,23.11,433100.0,22.78,23.16,22.77,23.11,433100.0
2008-11-18 12:00:00,23.1,23.1,22.76,22.85,357900.0,23.1,23.1,22.76,22.85,357900.0
2008-11-18 12:30:00,22.84,22.84,22.51,22.53,345200.0,22.84,22.84,22.51,22.53,345200.0
2008-11-18 13:00:00,22.52,22.52,22.15,22.33,283400.0,22.52,22.52,22.15,22.33,283400.0
2008-11-18 13:30:00,22.33,22.34,21.92,22.1,464300.0,22.33,22.34,21.92,22.1,464300.0
2008-11-18 14:00:00,22.1,22.21,22.01,22.15,473500.0,22.1,22.21,22.01,22.15,473500.0
2008-11-18 14:30:00,22.15,22.17,21.77,21.89,373900.0,22.15,22.17,21.77,21.89,373900.0
2008-11-18 15:00:00,21.88,22.51,21.86,22.33,576500.0,21.88,22.51,21.86,22.33,576500.0
2008-11-18 15:30:00,22.33,22.65,22.08,22.64,1129800.0,22.33,22.65,22.08,22.64,1129800.0
2008-11-19 09:30:00,22.54,23.65,22.42,23.62,953000.0,22.54,23.65,22.42,23.62,953000.0
2008-11-19 10:00:00,23.63,23.87,23.31,23.4,705500.0,23.63,23.87,23.31,23.4,705500.0
2008-11-19 10:30:00,23.41,23.41,22.73,22.79,766400.0,23.41,23.41,22.73,22.79,766400.0
2008-11-19 11:00:00,22.79,23.02,22.53,22.63,577200.0,22.79,23.02,22.53,22.63,577200.0
2008-11-19 11:30:00,22.64,22.69,22.19,22.4,398500.0,22.64,22.69,22.19,22.4,398500.0
2008-11-19 12:00:00,22.38,22.42,22.04,22.14,386900.0,22.38,22.42,22.04,22.14,386900.0
2008-11-19 12:30:00,22.15,22.27,22.1,22.2,277200.0,22.15,22.27,22.1,22.2,277200.0
2008-11-19 13:00:00,22.19,22.31,21.95,21.95,228400.0,22.19,22.31,21.95,21.95,228400.0
2008-11-19 13:30:00,21.95,22.08,21.83,22.04,447100.0,21.95,22.08,21.83,22.04,447100.0
2008-11-19 14:00:00,22.04,22.07,21.84,21.88,626400.0,22.04,22.07,21.84,21.88,626400.0
2008-11-19 14:30:00,21.88,22.35,21.78,22.32,755700.0,21.88,22.35,21.78,22.32,755700.0
2008-11-19 15:00:00,22.32,22.39,22.11,22.17,1034400.0,22.32,22.39,22.11,22.17,1034400.0
2008-11-19 15:30:00,22.17,22.22,21.6,21.62,1538800.0,22.17,22.22,21.6,21.62,1538800.0
2008-11-20 09:30:00,21.37,22.02,21.23,21.84,854200.0,21.37,22.02,21.23,21.84,854200.0
2008-11-20 10:00:00,21.83,21.96,21.42,21.93,771500.0,21.83,21.96,21.42,21.93,771500.0
2008-11-20 10:30:00,21.91,22.39,21.7,22.18,650000.0,21.91,22.39,21.7,22.18,650000.0
2008-11-20 11:00:00,22.18,22.64,22.08,22.31,838700.0,22.18,22.64,22.08,22.31,838700.0
2008-11-20 11:30:00,22.3,22.4,22.1,22.23,457500.0,22.3,22.4,22.1,22.23,457500.0
2008-11-20 12:00:00,22.21,22.57,21.96,22.53,441900.0,22.21,22.57,21.96,22.53,441900.0
2008-11-20 12:30:00,22.53,22.79,22.45,22.5,492100.0,22.53,22.79,22.45,22.5,492100.0
2008-11-20 13:00:00,22.49,22.49,22.06,22.17,548100.0,22.49,22.49,22.06,22.17,548100.0
2008-11-20 13:30:00,22.17,22.51,22.13,22.5,513300.0,22.17,22.51,22.13,22.5,513300.0
2008-11-20 14:00:00,22.5,22.53,21.85,21.87,494200.0,22.5,22.53,21.85,21.87,494200.0
2008-11-20 14:30:00,21.88,21.94,21.47,21.59,797000.0,21.88,21.94,21.47,21.59,797000.0
2008-11-20 15:00:00,21.59,21.75,21.18,21.27,784600.0,21.59,21.75,21.18,21.27,784600.0
2008-11-20 15:30:00,21.27,21.41,20.71,20.74,1951300.0,21.27,21.41,20.71,20.74,1951300.0
2008-11-21 09:30:00,21.1,21.66,20.68,20.8,1714700.0,21.1,21.66,20.68,20.8,1714700.0
2008-11-21 10:00:00,20.81,21.04,20.63,20.93,1897900.0,20.81,21.04,20.63,20.93,1897900.0
2008-11-21 10:30:00,20.93,20.98,20.53,20.58,602800.0,20.93,20.98,20.53,20.58,602800.0
2008-11-21 11:00:00,20.59,20.84,20.52,20.7,644600.0,20.59,20.84,20.52,20.7,644600.0
2008-11-21 11:30:00,20.71,21.02,20.69,20.78,604800.0,20.71,21.02,20.69,20.78,604800.0
2008-11-21 12:00:00,20.79,20.97,20.65,20.84,625400.0,20.79,20.97,20.65,20.84,625400.0
2008-11-21 12:30:00,20.84,20.9,20.64,20.68,792700.0,20.84,20.9,20.64,20.68,792700.0
2008-11-21 13:00:00,20.68,20.71,20.34,20.45,403300.0,20.68,20.71,20.34,20.45,403300.0
2008-11-21 13:30:00,20.45,20.76,19.95,19.98,809700.0,20.45,20.76,19.95,19.98,809700.0
2008-11-21 14:00:00,19.98,20.29,19.95,20.17,661200.0,19.98,20.29,19.95,20.17,661200.0
2008-11-21 14:30:00,20.16,20.3,19.85,20.08,687700.0,20.16,20.3,19.85,20.08,687700.0
2008-11-21 15:00:00,20.09,20.75,20.07,20.71,1265400.0,20.09,20.75,20.07,20.71,1265400.0
2008-11-21 15:30:00,20.72,21.36,20.58,21.32,1779100.0,20.72,21.36,20.58,21.32,1779100.0
2008-11-24 09:30:00,21.69,22.27,21.56,22.17,789100.0,21.69,22.27,21.56,22.17,789100.0
2008-11-24 10:00:00,22.17,22.42,22.02,22.41,988100.0,22.17,22.42,22.02,22.41,988100.0
2008-11-24 10:30:00,22.4,22.41,21.88,22.08,912600.0,22.4,22.41,21.88,22.08,912600.0
2008-11-24 11:00:00,22.08,22.14,21.88,21.95,528900.0,22.08,22.14,21.88,21.95,528900.0
2008-11-24 11:30:00,21.95,22.04,21.84,21.97,525100.0,21.95,22.04,21.84,21.97,525100.0
2008-11-24 12:00:00,21.98,22.07,21.42,21.45,647500.0,21.98,22.07,21.42,21.45,647500.0
2008-11-24 12:30:00,21.45,21.8,21.44,21.78,717700.0,21.45,21.8,21.44,21.78,717700.0
2008-11-24 13:00:00,21.78,22.01,21.73,22.01,399000.0,21.78,22.01,21.73,22.01,399000.0
2008-11-24 13:30:00,22.01,22.12,21.93,22.12,473600.0,22.01,22.12,21.93,22.12,473600.0
2008-11-24 14:00:00,22.12,22.13,21.83,22.07,453200.0,22.12,22.13,21.83,22.07,453200.0
2008-11-24 14:30:00,22.07,22.18,21.8,21.91,733100.0,22.07,22.18,21.8,21.91,733100.0
2008-11-24 15:00:00,21.92,21.92,21.39,21.56,2171600.0,21.92,21.92,21.39,21.56,2171600.0
2008-11-24 15:30:00,21.56,21.73,21.29,21.73,2589100.0,21.56,21.73,21.29,21.73,2589100.0
2008-11-25 09:30:00,21.92,22.21,21.8,21.89,1918500.0,21.92,22.21,21.8,21.89,1918500.0
2008-11-25 10:00:00,21.89,22.03,21.73,21.83,929700.0,21.89,22.03,21.73,21.83,929700.0
2008-11-25 10:30:00,21.84,21.97,21.8,21.86,1070000.0,21.84,21.97,21.8,21.86,1070000.0
2008-11-25 11:00:00,21.86,21.88,21.72,21.85,1199600.0,21.86,21.88,21.72,21.85,1199600.0
2008-11-25 11:30:00,21.85,21.87,21.73,21.78,778600.0,21.85,21.87,21.73,21.78,778600.0
2008-11-25 12:00:00,21.78,21.81,21.68,21.76,675600.0,21.78,21.81,21.68,21.76,675600.0
2008-11-25 12:30:00,21.76,21.84,21.5,21.58,546200.0,21.76,21.84,21.5,21.58,546200.0
2008-11-25 13:00:00,21.58,21.89,21.58,21.84,304900.0,21.58,21.89,21.58,21.84,304900.0
2008-11-25 13:30:00,21.85,21.94,21.79,21.82,670100.0,21.85,21.94,21.79,21.82,670100.0
2008-11-25 14:00:00,21.82,21.87,21.68,21.8,1204500.0,21.82,21.87,21.68,21.8,1204500.0
2008-11-25 14:30:00,21.81,22.36,21.8,22.34,702900.0,21.81,22.36,21.8,22.34,702900.0
2008-11-25 15:00:00,22.33,22.53,22.26,22.46,799000.0,22.33,22.53,22.26,22.46,799000.0
2008-11-25 15:30:00,22.45,22.78,22.35,22.4,1496200.0,22.45,22.78,22.35,22.4,1496200.0
2008-11-26 09:30:00,21.63,22.36,21.63,22.3,1351100.0,21.63,22.36,21.63,22.3,1351100.0
2008-11-26 10:00:00,22.3,23.1,22.28,23.03,1028300.0,22.3,23.1,22.28,23.03,1028300.0
2008-11-26 10:30:00,23.03,23.27,22.95,23.16,686900.0,23.03,23.27,22.95,23.16,686900.0
2008-11-26 11:00:00,23.17,23.23,22.96,23.11,662100.0,23.17,23.23,22.96,23.11,662100.0
2008-11-26 11:30:00,23.12,23.39,23.1,23.28,599900.0,23.12,23.39,23.1,23.28,599900.0
2008-11-26 12:00:00,23.28,23.31,23.02,23.06,407900.0,23.28,23.31,23.02,23.06,407900.0
2008-11-26 12:30:00,23.06,23.13,22.98,23.06,455800.0,23.06,23.13,22.98,23.06,455800.0
2008-11-26 13:00:00,23.06,23.16,22.95,23.12,467400.0,23.06,23.16,22.95,23.12,467400.0
2008-11-26 13:30:00,23.12,23.13,22.88,22.97,195200.0,23.12,23.13,22.88,22.97,195200.0
2008-11-26 14:00:00,22.97,23.13,22.82,23.01,329300.0,22.97,23.13,22.82,23.01,329300.0
2008-11-26 14:30:00,23.01,23.43,23.01,23.4,497800.0,23.01,23.43,23.01,23.4,497800.0
2008-11-26 15:00:00,23.41,23.59,23.32,23.41,599800.0,23.41,23.59,23.32,23.41,599800.0
2008-11-26 15:30:00,23.41,23.46,23.12,23.39,1021900.0,23.41,23.46,23.12,23.39,1021900.0
2008-11-28 09:30:00,22.87,23.43,22.75,23.0,507600.0,22.87,23.43,22.75,23.0,507600.0
2008-11-28 10:00:00,23.0,23.14,22.99,23.04,460200.0,23.0,23.14,22.99,23.04,460200.0
2008-11-28 10:30:00,23.05,23.07,22.96,23.05,356500.0,23.05,23.07,22.96,23.05,356500.0
2008-11-28 11:00:00,23.06,23.26,23.01,23.24,218100.0,23.06,23.26,23.01,23.24,218100.0
2008-11-28 11:30:00,23.25,23.25,23.06,23.17,562500.0,23.25,23.25,23.06,23.17,562500.0
2008-11-28 12:00:00,23.17,23.18,23.01,23.09,545600.0,23.17,23.18,23.01,23.09,545600.0
2008-11-28 12:30:00,23.09,23.19,23.02,23.16,1172500.0,23.09,23.19,23.02,23.16,1172500.0
2008-12-01 09:30:00,22.71,22.86,22.19,22.21,964300.0,22.71,22.86,22.19,22.21,964300.0
2008-12-01 10:00:00,22.21,22.24,21.74,21.86,539500.0,22.21,22.24,21.74,21.86,539500.0
2008-12-01 10:30:00,21.87,21.94,21.71,21.71,335800.0,21.87,21.94,21.71,21.71,335800.0
2008-12-01 11:00:00,21.71,21.9,21.67,21.79,393800.0,21.71,21.9,21.67,21.79,393800.0
2008-12-01 11:30:00,21.79,21.89,21.75,21.76,199700.0,21.79,21.89,21.75,21.76,199700.0
2008-12-01 12:00:00,21.75,21.76,21.52,21.59,291100.0,21.75,21.76,21.52,21.59,291100.0
2008-12-01 12:30:00,21.59,21.66,21.39,21.5,363700.0,21.59,21.66,21.39,21.5,363700.0
2008-12-01 13:00:00,21.49,21.61,21.47,21.56,313800.0,21.49,21.61,21.47,21.56,313800.0
2008-12-01 13:30:00,21.56,21.66,21.31,21.51,456500.0,21.56,21.66,21.31,21.51,456500.0
2008-12-01 14:00:00,21.52,21.53,21.29,21.37,462700.0,21.52,21.53,21.29,21.37,462700.0
2008-12-01 14:30:00,21.37,21.54,21.31,21.47,600400.0,21.37,21.54,21.31,21.47,600400.0
2008-12-01 15:00:00,21.46,21.5,21.2,21.22,561200.0,21.46,21.5,21.2,21.22,561200.0
2008-12-01 15:30:00,21.22,21.29,20.95,20.96,1730700.0,21.22,21.29,20.95,20.96,1730700.0
2008-12-02 09:30:00,21.41,21.6,21.01,21.39,819000.0,21.41,21.6,21.01,21.39,819000.0
2008-12-02 10:00:00,21.39,21.68,21.28,21.6,465200.0,21.39,21.68,21.28,21.6,465200.0
2008-12-02 10:30:00,21.61,21.92,21.61,21.83,288100.0,21.61,21.92,21.61,21.83,288100.0
2008-12-02 11:00:00,21.85,22.0,21.71,21.96,286600.0,21.85,22.0,21.71,21.96,286600.0
2008-12-02 11:30:00,21.96,22.22,21.93,22.18,312400.0,21.96,22.22,21.93,22.18,312400.0
2008-12-02 12:00:00,22.17,22.25,22.09,22.19,249500.0,22.17,22.25,22.09,22.19,249500.0
2008-12-02 12:30:00,22.19,22.2,21.92,22.01,294800.0,22.19,22.2,21.92,22.01,294800.0
2008-12-02 13:00:00,22.0,22.04,21.93,21.98,216500.0,22.0,22.04,21.93,21.98,216500.0
2008-12-02 13:30:00,21.98,21.99,21.65,21.76,330900.0,21.98,21.99,21.65,21.76,330900.0
2008-12-02 14:00:00,21.76,21.81,21.24,21.32,576900.0,21.76,21.81,21.24,21.32,576900.0
2008-12-02 14:30:00,21.32,21.69,21.24,21.67,380700.0,21.32,21.69,21.24,21.67,380700.0
2008-12-02 15:00:00,21.67,21.98,21.37,21.82,357300.0,21.67,21.98,21.37,21.82,357300.0
2008-12-02 15:30:00,21.83,22.04,21.55,21.94,930100.0,21.83,22.04,21.55,21.94,930100.0
2008-12-03 09:30:00,21.73,21.91,21.5,21.55,529000.0,21.73,21.91,21.5,21.55,529000.0
2008-12-03 10:00:00,21.54,21.73,21.39,21.73,545200.0,21.54,21.73,21.39,21.73,545200.0
2008-12-03 10:30:00,21.73,22.35,21.72,22.29,510400.0,21.73,22.35,21.72,22.29,510400.0
2008-12-03 11:00:00,22.29,22.48,22.09,22.17,369800.0,22.29,22.48,22.09,22.17,369800.0
2008-12-03 11:30:00,22.17,22.37,22.05,22.36,356800.0,22.17,22.37,22.05,22.36,356800.0
2008-12-03 12:00:00,22.36,22.36,22.0,22.19,278300.0,22.36,22.36,22.0,22.19,278300.0
2008-12-03 12:30:00,22.19,22.25,22.06,22.18,211000.0,22.19,22.25,22.06,22.18,211000.0
2008-12-03 13:00:00,22.18,22.19,21.82,21.83,196200.0,22.18,22.19,21.82,21.83,196200.0
2008-12-03 13:30:00,21.83,21.85,21.52,21.59,273300.0,21.83,21.85,21.52,21.59,273300.0
2008-12-03 14:00:00,21.6,21.97,21.46,21.89,513100.0,21.6,21.97,21.46,21.89,513100.0
2008-12-03 14:30:00,21.89,22.38,21.89,22.21,764900.0,21.89,22.38,21.89,22.21,764900.0
2008-12-03 15:00:00,22.22,22.29,22.0,22.14,751000.0,22.22,22.29,22.0,22.14,751000.0
2008-12-03 15:30:00,22.14,22.57,22.01,22.52,1285100.0,22.14,22.57,22.01,22.52,1285100.0
2008-12-04 09:30:00,20.91,21.66,20.67,21.19,3229600.0,20.91,21.66,20.67,21.19,3229600.0
2008-12-04 10:00:00,21.2,21.23,20.84,21.05,2254900.0,21.2,21.23,20.84,21.05,2254900.0
2008-12-04 10:30:00,21.06,21.42,20.99,21.39,1709300.0,21.06,21.42,20.99,21.39,1709300.0
2008-12-04 11:00:00,21.39,21.47,21.21,21.29,1091100.0,21.39,21.47,21.21,21.29,1091100.0
2008-12-04 11:30:00,21.28,21.39,21.24,21.28,705300.0,21.28,21.39,21.24,21.28,705300.0
2008-12-04 12:00:00,21.28,21.31,21.03,21.23,693200.0,21.28,21.31,21.03,21.23,693200.0
2008-12-04 12:30:00,21.23,21.33,21.02,21.06,688200.0,21.23,21.33,21.02,21.06,688200.0
2008-12-04 13:00:00,21.07,21.16,20.77,20.77,585100.0,21.07,21.16,20.77,20.77,585100.0
2008-12-04 13:30:00,20.77,21.06,20.7,21.06,571500.0,20.77,21.06,20.7,21.06,571500.0
2008-12-04 14:00:00,21.05,21.15,20.75,20.75,987000.0,21.05,21.15,20.75,20.75,987000.0
2008-12-04 14:30:00,20.77,20.98,20.62,20.63,789300.0,20.77,20.98,20.62,20.63,789300.0
2008-12-04 15:00:00,20.62,20.66,20.02,20.05,1291600.0,20.62,20.66,20.02,20.05,1291600.0
2008-12-04 15:30:00,20.05,20.51,20.0,20.46,2391900.0,20.05,20.51,20.0,20.46,2391900.0
2008-12-05 09:30:00,20.45,20.57,20.09,20.32,1002300.0,20.45,20.57,20.09,20.32,1002300.0
2008-12-05 10:00:00,20.32,20.4,19.92,19.95,992000.0,20.32,20.4,19.92,19.95,992000.0
2008-12-05 10:30:00,19.96,20.0,19.71,19.99,740700.0,19.96,20.0,19.71,19.99,740700.0
2008-12-05 11:00:00,20.0,20.0,19.49,19.55,781600.0,20.0,20.0,19.49,19.55,781600.0
2008-12-05 11:30:00,19.55,19.99,19.5,19.93,490300.0,19.55,19.99,19.5,19.93,490300.0
2008-12-05 12:00:00,19.93,20.1,19.87,20.08,439400.0,19.93,20.1,19.87,20.08,439400.0
2008-12-05 12:30:00,20.07,20.09,19.89,19.98,345700.0,20.07,20.09,19.89,19.98,345700.0
2008-12-05 13:00:00,19.98,20.4,19.97,20.26,558300.0,19.98,20.4,19.97,20.26,558300.0
2008-12-05 13:30:00,20.27,21.0,20.26,20.84,624700.0,20.27,21.0,20.26,20.84,624700.0
2008-12-05 14:00:00,20.84,20.93,20.65,20.72,535500.0,20.84,20.93,20.65,20.72,535500.0
2008-12-05 14:30:00,20.72,21.49,20.69,21.2,1031900.0,20.72,21.49,20.69,21.2,1031900.0
2008-12-05 15:00:00,21.19,21.57,20.99,21.54,1290700.0,21.19,21.57,20.99,21.54,1290700.0
2008-12-05 15:30:00,21.54,21.84,21.54,21.68,1687300.0,21.54,21.84,21.54,21.68,1687300.0
2008-12-08 09:30:00,21.84,22.61,21.84,22.41,817000.0,21.84,22.61,21.84,22.41,817000.0
2008-12-08 10:00:00,22.41,22.82,22.4,22.82,664300.0,22.41,22.82,22.4,22.82,664300.0
2008-12-08 10:30:00,22.81,22.81,22.63,22.75,555800.0,22.81,22.81,22.63,22.75,555800.0
2008-12-08 11:00:00,22.74,22.76,22.57,22.58,346200.0,22.74,22.76,22.57,22.58,346200.0
2008-12-08 11:30:00,22.58,22.68,22.45,22.62,346300.0,22.58,22.68,22.45,22.62,346300.0
2008-12-08 12:00:00,22.62,22.69,22.55,22.58,223800.0,22.62,22.69,22.55,22.58,223800.0
2008-12-08 12:30:00,22.59,22.6,22.49,22.54,329100.0,22.59,22.6,22.49,22.54,329100.0
2008-12-08 13:00:00,22.55,22.61,22.44,22.55,327800.0,22.55,22.61,22.44,22.55,327800.0
2008-12-08 13:30:00,22.54,22.56,22.4,22.47,327400.0,22.54,22.56,22.4,22.47,327400.0
2008-12-08 14:00:00,22.48,22.8,22.44,22.74,260600.0,22.48,22.8,22.44,22.74,260600.0
2008-12-08 14:30:00,22.73,22.98,22.67,22.98,368500.0,22.73,22.98,22.67,22.98,368500.0
2008-12-08 15:00:00,22.99,23.0,22.84,22.93,489600.0,22.99,23.0,22.84,22.93,489600.0
2008-12-08 15:30:00,22.93,22.99,22.51,22.63,1565500.0,22.93,22.99,22.51,22.63,1565500.0
2008-12-09 09:30:00,22.45,23.58,22.39,23.08,1010300.0,22.45,23.58,22.39,23.08,1010300.0
2008-12-09 10:00:00,23.07,23.85,23.07,23.59,610400.0,23.07,23.85,23.07,23.59,610400.0
2008-12-09 10:30:00,23.59,23.92,23.56,23.6,422500.0,23.59,23.92,23.56,23.6,422500.0
2008-12-09 11:00:00,23.6,23.68,23.23,23.23,402900.0,23.6,23.68,23.23,23.23,402900.0
2008-12-09 11:30:00,23.23,23.35,23.11,23.25,362700.0,23.23,23.35,23.11,23.25,362700.0
2008-12-09 12:00:00,23.26,23.55,23.23,23.32,374600.0,23.26,23.55,23.23,23.32,374600.0
2008-12-09 12:30:00,23.32,23.55,23.29,23.33,266400.0,23.32,23.55,23.29,23.33,266400.0
2008-12-09 13:00:00,23.33,23.39,23.05,23.07,277500.0,23.33,23.39,23.05,23.07,277500.0
2008-12-09 13:30:00,23.08,23.26,22.94,23.11,202200.0,23.08,23.26,22.94,23.11,202200.0
2008-12-09 14:00:00,23.11,23.13,22.66,22.75,451300.0,23.11,23.13,22.66,22.75,451300.0
2008-12-09 14:30:00,22.75,23.16,22.67,23.11,394900.0,22.75,23.16,22.67,23.11,394900.0
2008-12-09 15:00:00,23.11,23.28,22.94,22.96,553800.0,23.11,23.28,22.94,22.96,553800.0
2008-12-09 15:30:00,22.94,23.09,22.78,22.9,899600.0,22.94,23.09,22.78,22.9,899600.0
2008-12-10 09:30:00,22.75,23.42,22.75,23.05,417600.0,22.75,23.42,22.75,23.05,417600.0
2008-12-10 10:00:00,23.07,23.53,23.06,23.39,360400.0,23.07,23.53,23.06,23.39,360400.0
2008-12-10 10:30:00,23.39,23.49,23.2,23.3,287400.0,23.39,23.49,23.2,23.3,287400.0
2008-12-10 11:00:00,23.3,23.65,23.27,23.55,296800.0,23.3,23.65,23.27,23.55,296800.0
2008-12-10 11:30:00,23.56,23.7,23.44,23.59,254800.0,23.56,23.7,23.44,23.59,254800.0
2008-12-10 12:00:00,23.59,23.88,23.56,23.68,432300.0,23.59,23.88,23.56,23.68,432300.0
2008-12-10 12:30:00,23.68,23.68,23.49,23.53,264100.0,23.68,23.68,23.49,23.53,264100.0
2008-12-10 13:00:00,23.52,23.68,23.47,23.53,290400.0,23.52,23.68,23.47,23.53,290400.0
2008-12-10 13:30:00,23.53,23.58,23.27,23.34,440600.0,23.53,23.58,23.27,23.34,440600.0
2008-12-10 14:00:00,23.33,23.43,23.2,23.27,336900.0,23.33,23.43,23.2,23.27,336900.0
2008-12-10 14:30:00,23.27,23.52,23.16,23.34,415700.0,23.27,23.52,23.16,23.34,415700.0
2008-12-10 15:00:00,23.33,23.69,23.31,23.67,492600.0,23.33,23.69,23.31,23.67,492600.0
2008-12-10 15:30:00,23.66,23.69,23.41,23.44,838400.0,23.66,23.69,23.41,23.44,838400.0
2008-12-11 09:30:00,23.37,23.43,22.8,23.32,528900.0,23.37,23.43,22.8,23.32,528900.0
2008-12-11 10:00:00,23.32,23.39,23.17,23.32,342000.0,23.32,23.39,23.17,23.32,342000.0
2008-12-11 10:30:00,23.31,23.56,23.28,23.3,293100.0,23.31,23.56,23.28,23.3,293100.0
2008-12-11 11:00:00,23.3,23.4,23.07,23.13,291100.0,23.3,23.4,23.07,23.13,291100.0
2008-12-11 11:30:00,23.13,23.31,23.11,23.29,164100.0,23.13,23.31,23.11,23.29,164100.0
2008-12-11 12:00:00,23.28,23.39,23.22,23.23,178700.0,23.28,23.39,23.22,23.23,178700.0
2008-12-11 12:30:00,23.22,23.24,23.05,23.19,305100.0,23.22,23.24,23.05,23.19,305100.0
2008-12-11 13:00:00,23.19,23.2,22.92,22.99,182500.0,23.19,23.2,22.92,22.99,182500.0
2008-12-11 13:30:00,22.99,23.0,22.81,22.86,272600.0,22.99,23.0,22.81,22.86,272600.0
2008-12-11 14:00:00,22.86,22.93,22.65,22.69,312600.0,22.86,22.93,22.65,22.69,312600.0
2008-12-11 14:30:00,22.68,22.72,22.15,22.2,462400.0,22.68,22.72,22.15,22.2,462400.0
2008-12-11 15:00:00,22.2,22.27,22.04,22.19,641000.0,22.2,22.27,22.04,22.19,641000.0
2008-12-11 15:30:00,22.19,22.24,22.0,22.19,1372200.0,22.19,22.24,22.0,22.19,1372200.0
2008-12-12 09:30:00,21.95,21.98,21.33,21.84,588800.0,21.95,21.98,21.33,21.84,588800.0
2008-12-12 10:00:00,21.82,22.04,21.67,21.94,374500.0,21.82,22.04,21.67,21.94,374500.0
2008-12-12 10:30:00,21.94,22.25,21.7,22.22,508200.0,21.94,22.25,21.7,22.22,508200.0
2008-12-12 11:00:00,22.21,22.27,21.87,21.9,381100.0,22.21,22.27,21.87,21.9,381100.0
2008-12-12 11:30:00,21.9,22.04,21.7,21.87,375500.0,21.9,22.04,21.7,21.87,375500.0
2008-12-12 12:00:00,21.86,22.02,21.86,21.94,245700.0,21.86,22.02,21.86,21.94,245700.0
2008-12-12 12:30:00,21.93,22.42,21.9,22.32,378500.0,21.93,22.42,21.9,22.32,378500.0
2008-12-12 13:00:00,22.31,22.43,22.12,22.2,376200.0,22.31,22.43,22.12,22.2,376200.0
2008-12-12 13:30:00,22.2,22.2,21.95,22.07,213700.0,22.2,22.2,21.95,22.07,213700.0
2008-12-12 14:00:00,22.06,22.2,21.97,22.08,416300.0,22.06,22.2,21.97,22.08,416300.0
2008-12-12 14:30:00,22.08,22.43,21.94,22.37,473200.0,22.08,22.43,21.94,22.37,473200.0
2008-12-12 15:00:00,22.36,22.53,22.13,22.2,667100.0,22.36,22.53,22.13,22.2,667100.0
2008-12-12 15:30:00,22.21,22.47,22.1,22.42,846800.0,22.21,22.47,22.1,22.42,846800.0
2008-12-15 09:30:00,22.51,22.72,21.76,21.76,870200.0,22.51,22.72,21.76,21.76,870200.0
2008-12-15 10:00:00,21.76,21.79,21.43,21.56,541900.0,21.76,21.79,21.43,21.56,541900.0
2008-12-15 10:30:00,21.55,21.62,21.18,21.18,521000.0,21.55,21.62,21.18,21.18,521000.0
2008-12-15 11:00:00,21.19,21.38,21.13,21.31,448800.0,21.19,21.38,21.13,21.31,448800.0
2008-12-15 11:30:00,21.3,21.46,21.28,21.44,215900.0,21.3,21.46,21.28,21.44,215900.0
2008-12-15 12:00:00,21.44,21.59,21.34,21.59,393100.0,21.44,21.59,21.34,21.59,393100.0
2008-12-15 12:30:00,21.57,21.58,21.29,21.33,294800.0,21.57,21.58,21.29,21.33,294800.0
2008-12-15 13:00:00,21.33,21.34,21.04,21.21,434900.0,21.33,21.34,21.04,21.21,434900.0
2008-12-15 13:30:00,21.21,21.31,21.12,21.16,338800.0,21.21,21.31,21.12,21.16,338800.0
2008-12-15 14:00:00,21.15,21.3,21.11,21.12,446300.0,21.15,21.3,21.11,21.12,446300.0
2008-12-15 14:30:00,21.12,21.2,20.96,21.04,505700.0,21.12,21.2,20.96,21.04,505700.0
2008-12-15 15:00:00,21.05,21.19,20.85,20.94,646500.0,21.05,21.19,20.85,20.94,646500.0
2008-12-15 15:30:00,20.94,21.75,20.83,21.36,1555200.0,20.94,21.75,20.83,21.36,1555200.0
2008-12-16 09:30:00,22.13,22.13,21.42,21.6,678300.0,22.13,22.13,21.42,21.6,678300.0
2008-12-16 10:00:00,21.6,21.62,21.41,21.46,554200.0,21.6,21.62,21.41,21.46,554200.0
2008-12-16 10:30:00,21.45,21.48,21.08,21.08,670100.0,21.45,21.48,21.08,21.08,670100.0
2008-12-16 11:00:00,21.09,21.17,20.92,21.1,591300.0,21.09,21.17,20.92,21.1,591300.0
2008-12-16 11:30:00,21.1,21.28,20.97,21.17,572900.0,21.1,21.28,20.97,21.17,572900.0
2008-12-16 12:00:00,21.17,21.26,21.06,21.18,318500.0,21.17,21.26,21.06,21.18,318500.0
2008-12-16 12:30:00,21.18,21.28,21.13,21.2,338500.0,21.18,21.28,21.13,21.2,338500.0
2008-12-16 13:00:00,21.2,21.3,21.15,21.29,230900.0,21.2,21.3,21.15,21.29,230900.0
2008-12-16 13:30:00,21.29,21.35,21.27,21.31,265400.0,21.29,21.35,21.27,21.31,265400.0
2008-12-16 14:00:00,21.3,21.64,21.29,21.63,674100.0,21.3,21.64,21.29,21.63,674100.0
2008-12-16 14:30:00,21.63,22.0,21.62,21.79,1405100.0,21.63,22.0,21.62,21.79,1405100.0
2008-12-16 15:00:00,21.79,22.42,21.72,22.28,906800.0,21.79,22.42,21.72,22.28,906800.0
2008-12-16 15:30:00,22.27,22.41,22.1,22.26,1434600.0,22.27,22.41,22.1,22.26,1434600.0
2008-12-17 09:30:00,24.04,24.05,22.95,23.24,2855100.0,24.04,24.05,22.95,23.24,2855100.0
2008-12-17 10:00:00,23.23,23.24,22.58,22.68,1619400.0,23.23,23.24,22.58,22.68,1619400.0
2008-12-17 10:30:00,22.68,22.75,22.41,22.7,1028500.0,22.68,22.75,22.41,22.7,1028500.0
2008-12-17 11:00:00,22.7,22.73,21.81,21.9,1110500.0,22.7,22.73,21.81,21.9,1110500.0
2008-12-17 11:30:00,21.92,22.05,21.76,21.9,793200.0,21.92,22.05,21.76,21.9,793200.0
2008-12-17 12:00:00,21.9,21.96,21.76,21.79,1042300.0,21.9,21.96,21.76,21.79,1042300.0
2008-12-17 12:30:00,21.77,21.87,21.59,21.84,597000.0,21.77,21.87,21.59,21.84,597000.0
2008-12-17 13:00:00,21.84,21.86,21.77,21.84,526200.0,21.84,21.86,21.77,21.84,526200.0
2008-12-17 13:30:00,21.84,21.88,21.55,21.56,743500.0,21.84,21.88,21.55,21.56,743500.0
2008-12-17 14:00:00,21.56,21.73,21.46,21.51,593000.0,21.56,21.73,21.46,21.51,593000.0
2008-12-17 14:30:00,21.51,21.7,21.32,21.64,608900.0,21.51,21.7,21.32,21.64,608900.0
2008-12-17 15:00:00,21.64,21.79,21.54,21.54,787700.0,21.64,21.79,21.54,21.54,787700.0
2008-12-17 15:30:00,21.54,21.8,21.5,21.7,1952400.0,21.54,21.8,21.5,21.7,1952400.0
2008-12-18 09:30:00,21.84,22.09,21.51,21.6,849300.0,21.84,22.09,21.51,21.6,849300.0
2008-12-18 10:00:00,21.6,21.78,21.48,21.75,529600.0,21.6,21.78,21.48,21.75,529600.0
2008-12-18 10:30:00,21.75,21.88,21.72,21.84,627200.0,21.75,21.88,21.72,21.84,627200.0
2008-12-18 11:00:00,21.84,21.85,21.6,21.64,539200.0,21.84,21.85,21.6,21.64,539200.0
2008-12-18 11:30:00,21.65,21.72,21.53,21.62,374300.0,21.65,21.72,21.53,21.62,374300.0
2008-12-18 12:00:00,21.61,21.71,21.58,21.62,308600.0,21.61,21.71,21.58,21.62,308600.0
2008-12-18 12:30:00,21.62,21.79,21.6,21.77,530100.0,21.62,21.79,21.6,21.77,530100.0
2008-12-18 13:00:00,21.76,21.8,21.72,21.76,407500.0,21.76,21.8,21.72,21.76,407500.0
2008-12-18 13:30:00,21.75,21.78,21.63,21.65,459900.0,21.75,21.78,21.63,21.65,459900.0
2008-12-18 14:00:00,21.65,21.71,21.4,21.49,601600.0,21.65,21.71,21.4,21.49,601600.0
2008-12-18 14:30:00,21.49,21.57,21.42,21.46,431400.0,21.49,21.57,21.42,21.46,431400.0
2008-12-18 15:00:00,21.47,21.47,21.01,21.15,844800.0,21.47,21.47,21.01,21.15,844800.0
2008-12-18 15:30:00,21.16,21.44,21.12,21.37,1271100.0,21.16,21.44,21.12,21.37,1271100.0
2008-12-19 09:30:00,21.4,21.96,21.13,21.7,2076400.0,21.4,21.96,21.13,21.7,2076400.0
2008-12-19 10:00:00,21.7,22.04,21.63,22.0,416000.0,21.7,22.04,21.63,22.0,416000.0
2008-12-19 10:30:00,22.01,22.17,21.96,22.02,435800.0,22.01,22.17,21.96,22.02,435800.0
2008-12-19 11:00:00,22.04,22.05,21.85,21.86,296400.0,22.04,22.05,21.85,21.86,296400.0
2008-12-19 11:30:00,21.85,22.05,21.85,21.99,418200.0,21.85,22.05,21.85,21.99,418200.0
2008-12-19 12:00:00,22.0,22.0,21.79,21.95,369600.0,22.0,22.0,21.79,21.95,369600.0
2008-12-19 12:30:00,21.94,22.02,21.93,22.0,254000.0,21.94,22.02,21.93,22.0,254000.0
2008-12-19 13:00:00,22.0,22.16,21.99,22.16,262800.0,22.0,22.16,21.99,22.16,262800.0
2008-12-19 13:30:00,22.16,22.24,22.1,22.2,281700.0,22.16,22.24,22.1,22.2,281700.0
2008-12-19 14:00:00,22.19,22.21,22.06,22.17,406700.0,22.19,22.21,22.06,22.17,406700.0
2008-12-19 14:30:00,22.18,22.3,22.15,22.21,408400.0,22.18,22.3,22.15,22.21,408400.0
2008-12-19 15:00:00,22.22,22.25,22.08,22.22,470000.0,22.22,22.25,22.08,22.22,470000.0
2008-12-19 15:30:00,22.23,22.24,21.38,22.13,833700.0,22.23,22.24,21.38,22.13,833700.0
2008-12-22 09:30:00,21.95,21.98,21.44,21.54,430100.0,21.95,21.98,21.44,21.54,430100.0
2008-12-22 10:00:00,21.54,21.58,21.35,21.42,332200.0,21.54,21.58,21.35,21.42,332200.0
2008-12-22 10:30:00,21.42,21.57,21.38,21.49,322500.0,21.42,21.57,21.38,21.49,322500.0
2008-12-22 11:00:00,21.49,21.51,21.31,21.36,207700.0,21.49,21.51,21.31,21.36,207700.0
2008-12-22 11:30:00,21.36,21.36,21.15,21.18,267700.0,21.36,21.36,21.15,21.18,267700.0
2008-12-22 12:00:00,21.17,21.19,21.1,21.1,162700.0,21.17,21.19,21.1,21.1,162700.0
2008-12-22 12:30:00,21.1,21.16,21.08,21.12,180400.0,21.1,21.16,21.08,21.12,180400.0
2008-12-22 13:00:00,21.12,21.17,21.05,21.14,237800.0,21.12,21.17,21.05,21.14,237800.0
2008-12-22 13:30:00,21.14,21.17,20.98,21.01,201700.0,21.14,21.17,20.98,21.01,201700.0
2008-12-22 14:00:00,21.01,21.08,20.73,20.77,375700.0,21.01,21.08,20.73,20.77,375700.0
2008-12-22 14:30:00,20.78,20.86,20.71,20.75,400900.0,20.78,20.86,20.71,20.75,400900.0
2008-12-22 15:00:00,20.74,20.8,20.66,20.69,447800.0,20.74,20.8,20.66,20.69,447800.0
2008-12-22 15:30:00,20.69,21.12,20.69,21.12,1101000.0,20.69,21.12,20.69,21.12,1101000.0
2008-12-23 09:30:00,21.37,21.42,20.97,21.29,364800.0,21.37,21.42,20.97,21.29,364800.0
2008-12-23 10:00:00,21.29,21.39,21.22,21.29,334800.0,21.29,21.39,21.22,21.29,334800.0
2008-12-23 10:30:00,21.28,21.38,21.28,21.34,299800.0,21.28,21.38,21.28,21.34,299800.0
2008-12-23 11:00:00,21.34,21.37,21.17,21.17,150700.0,21.34,21.37,21.17,21.17,150700.0
2008-12-23 11:30:00,21.18,21.18,20.82,20.83,514500.0,21.18,21.18,20.82,20.83,514500.0
2008-12-23 12:00:00,20.85,20.92,20.8,20.87,156400.0,20.85,20.92,20.8,20.87,156400.0
2008-12-23 12:30:00,20.87,21.02,20.8,21.01,205500.0,20.87,21.02,20.8,21.01,205500.0
2008-12-23 13:00:00,21.02,21.1,20.97,21.07,184100.0,21.02,21.1,20.97,21.07,184100.0
2008-12-23 13:30:00,21.07,21.1,20.97,21.1,122800.0,21.07,21.1,20.97,21.1,122800.0
2008-12-23 14:00:00,21.09,21.11,20.98,21.06,155300.0,21.09,21.11,20.98,21.06,155300.0
2008-12-23 14:30:00,21.06,21.08,20.82,20.91,257000.0,21.06,21.08,20.82,20.91,257000.0
2008-12-23 15:00:00,20.91,21.13,20.86,21.07,401100.0,20.91,21.13,20.86,21.07,401100.0
2008-12-23 15:30:00,21.06,21.15,20.92,21.0,852800.0,21.06,21.15,20.92,21.0,852800.0
2008-12-24 09:30:00,20.94,21.17,20.71,20.98,235100.0,20.94,21.17,20.71,20.98,235100.0
2008-12-24 10:00:00,20.98,21.06,20.92,21.01,196000.0,20.98,21.06,20.92,21.01,196000.0
2008-12-24 10:30:00,21.02,21.08,21.0,21.07,157700.0,21.02,21.08,21.0,21.07,157700.0
2008-12-24 11:00:00,21.07,21.11,21.0,21.01,171700.0,21.07,21.11,21.0,21.01,171700.0
2008-12-24 11:30:00,21.0,21.11,21.0,21.11,118200.0,21.0,21.11,21.0,21.11,118200.0
2008-12-24 12:00:00,21.1,21.14,21.04,21.07,183800.0,21.1,21.14,21.04,21.07,183800.0
2008-12-24 12:30:00,21.08,21.18,21.08,21.13,240600.0,21.08,21.18,21.08,21.13,240600.0
2008-12-26 09:30:00,21.19,21.25,20.71,21.14,239800.0,21.19,21.25,20.71,21.14,239800.0
2008-12-26 10:00:00,21.13,21.15,21.03,21.13,139800.0,21.13,21.15,21.03,21.13,139800.0
2008-12-26 10:30:00,21.13,21.18,21.08,21.17,102000.0,21.13,21.18,21.08,21.17,102000.0
2008-12-26 11:00:00,21.17,21.18,21.05,21.05,139400.0,21.17,21.18,21.05,21.05,139400.0
2008-12-26 11:30:00,21.06,21.06,20.99,21.04,130400.0,21.06,21.06,20.99,21.04,130400.0
2008-12-26 12:00:00,21.05,21.1,21.04,21.07,118200.0,21.05,21.1,21.04,21.07,118200.0
2008-12-26 12:30:00,21.07,21.08,20.94,20.95,151000.0,21.07,21.08,20.94,20.95,151000.0
2008-12-26 13:00:00,20.94,20.94,20.87,20.9,99200.0,20.94,20.94,20.87,20.9,99200.0
2008-12-26 13:30:00,20.89,21.0,20.89,20.99,112100.0,20.89,21.0,20.89,20.99,112100.0
2008-12-26 14:00:00,20.99,21.1,20.98,21.07,148100.0,20.99,21.1,20.98,21.07,148100.0
2008-12-26 14:30:00,21.08,21.13,21.08,21.1,97700.0,21.08,21.13,21.08,21.1,97700.0
2008-12-26 15:00:00,21.1,21.13,21.07,21.12,104000.0,21.1,21.13,21.07,21.12,104000.0
2008-12-26 15:30:00,21.12,21.14,21.06,21.09,267200.0,21.12,21.14,21.06,21.09,267200.0
2008-12-29 09:30:00,21.12,21.17,20.87,20.89,175100.0,21.12,21.17,20.87,20.89,175100.0
2008-12-29 10:00:00,20.89,20.91,20.38,20.47,350500.0,20.89,20.91,20.38,20.47,350500.0
2008-12-29 10:30:00,20.48,20.48,20.22,20.26,372900.0,20.48,20.48,20.22,20.26,372900.0
2008-12-29 11:00:00,20.26,20.3,20.16,20.24,270100.0,20.26,20.3,20.16,20.24,270100.0
2008-12-29 11:30:00,20.24,20.29,20.21,20.22,147700.0,20.24,20.29,20.21,20.22,147700.0
2008-12-29 12:00:00,20.23,20.29,20.23,20.23,142400.0,20.23,20.29,20.23,20.23,142400.0
2008-12-29 12:30:00,20.23,20.25,20.14,20.15,186500.0,20.23,20.25,20.14,20.15,186500.0
2008-12-29 13:00:00,20.15,20.15,20.01,20.02,270700.0,20.15,20.15,20.01,20.02,270700.0
2008-12-29 13:30:00,20.03,20.27,20.02,20.21,316500.0,20.03,20.27,20.02,20.21,316500.0
2008-12-29 14:00:00,20.21,20.21,20.08,20.19,295000.0,20.21,20.21,20.08,20.19,295000.0
2008-12-29 14:30:00,20.19,20.34,20.18,20.31,399200.0,20.19,20.34,20.18,20.31,399200.0
2008-12-29 15:00:00,20.32,20.45,20.31,20.38,496900.0,20.32,20.45,20.31,20.38,496900.0
2008-12-29 15:30:00,20.39,20.52,20.35,20.52,883500.0,20.39,20.52,20.35,20.52,883500.0
2008-12-30 09:30:00,20.6,20.77,20.43,20.44,394300.0,20.6,20.77,20.43,20.44,394300.0
2008-12-30 10:00:00,20.43,20.58,20.38,20.55,275800.0,20.43,20.58,20.38,20.55,275800.0
2008-12-30 10:30:00,20.55,20.64,20.55,20.57,318100.0,20.55,20.64,20.55,20.57,318100.0
2008-12-30 11:00:00,20.56,20.59,20.48,20.59,175800.0,20.56,20.59,20.48,20.59,175800.0
2008-12-30 11:30:00,20.59,21.02,20.59,21.0,605300.0,20.59,21.02,20.59,21.0,605300.0
2008-12-30 12:00:00,21.0,21.01,20.83,20.91,257800.0,21.0,21.01,20.83,20.91,257800.0
2008-12-30 12:30:00,20.91,20.95,20.83,20.89,424900.0,20.91,20.95,20.83,20.89,424900.0
2008-12-30 13:00:00,20.89,20.9,20.82,20.9,173300.0,20.89,20.9,20.82,20.9,173300.0
2008-12-30 13:30:00,20.89,20.92,20.84,20.91,243500.0,20.89,20.92,20.84,20.91,243500.0
2008-12-30 14:00:00,20.91,20.92,20.87,20.92,284300.0,20.91,20.92,20.87,20.92,284300.0
2008-12-30 14:30:00,20.92,20.93,20.85,20.89,361300.0,20.92,20.93,20.85,20.89,361300.0
2008-12-30 15:00:00,20.88,20.91,20.82,20.88,272400.0,20.88,20.91,20.82,20.88,272400.0
2008-12-30 15:30:00,20.87,21.06,20.87,21.04,677100.0,20.87,21.06,20.87,21.04,677100.0
2008-12-31 09:30:00,20.63,21.26,20.63,21.18,321100.0,20.63,21.26,20.63,21.18,321100.0
2008-12-31 10:00:00,21.2,21.39,21.2,21.3,217300.0,21.2,21.39,21.2,21.3,217300.0
2008-12-31 10:30:00,21.3,21.35,21.17,21.35,214900.0,21.3,21.35,21.17,21.35,214900.0
2008-12-31 11:00:00,21.35,21.41,21.28,21.4,135800.0,21.35,21.41,21.28,21.4,135800.0
2008-12-31 11:30:00,21.4,21.42,21.25,21.33,213700.0,21.4,21.42,21.25,21.33,213700.0
2008-12-31 12:00:00,21.33,21.39,21.29,21.39,183400.0,21.33,21.39,21.29,21.39,183400.0
2008-12-31 12:30:00,21.38,21.43,21.37,21.4,116700.0,21.38,21.43,21.37,21.4,116700.0
2008-12-31 13:00:00,21.41,21.41,21.34,21.34,166300.0,21.41,21.41,21.34,21.34,166300.0
2008-12-31 13:30:00,21.35,21.43,21.32,21.43,101500.0,21.35,21.43,21.32,21.43,101500.0
2008-12-31 14:00:00,21.43,21.53,21.42,21.5,262600.0,21.43,21.53,21.42,21.5,262600.0
2008-12-31 14:30:00,21.51,21.55,21.44,21.53,176400.0,21.51,21.55,21.44,21.53,176400.0
2008-12-31 15:00:00,21.53,21.6,21.36,21.44,343300.0,21.53,21.6,21.36,21.44,343300.0
2008-12-31 15:30:00,21.44,21.52,21.26,21.31,781000.0,21.44,21.52,21.26,21.31,781000.0
2009-01-02 09:30:00,21.14,21.34,21.07,21.21,251500.0,21.14,21.34,21.07,21.21,251500.0
2009-01-02 10:00:00,21.21,21.43,21.14,21.41,171300.0,21.21,21.43,21.14,21.41,171300.0
2009-01-02 10:30:00,21.41,21.72,21.41,21.71,229800.0,21.41,21.72,21.41,21.71,229800.0
2009-01-02 11:00:00,21.71,21.98,21.69,21.96,571700.0,21.71,21.98,21.69,21.96,571700.0
2009-01-02 11:30:00,21.96,22.07,21.93,22.02,432900.0,21.96,22.07,21.93,22.02,432900.0
2009-01-02 12:00:00,22.01,22.14,22.01,22.1,218600.0,22.01,22.14,22.01,22.1,218600.0
2009-01-02 12:30:00,22.1,22.33,22.09,22.33,368200.0,22.1,22.33,22.09,22.33,368200.0
2009-01-02 13:00:00,22.32,22.49,22.31,22.49,401900.0,22.32,22.49,22.31,22.49,401900.0
2009-01-02 13:30:00,22.48,22.61,22.46,22.59,514200.0,22.48,22.61,22.46,22.59,514200.0
2009-01-02 14:00:00,22.58,22.74,22.52,22.73,490900.0,22.58,22.74,22.52,22.73,490900.0
2009-01-02 14:30:00,22.73,22.9,22.73,22.89,688900.0,22.73,22.9,22.73,22.89,688900.0
2009-01-02 15:00:00,22.89,23.02,22.89,23.01,608000.0,22.89,23.02,22.89,23.01,608000.0
2009-01-02 15:30:00,23.01,23.1,22.97,23.01,1160500.0,23.01,23.1,22.97,23.01,1160500.0
2009-01-05 09:30:00,22.52,22.85,22.5,22.6,384400.0,22.52,22.85,22.5,22.6,384400.0
2009-01-05 10:00:00,22.6,22.93,22.52,22.91,455000.0,22.6,22.93,22.52,22.91,455000.0
2009-01-05 10:30:00,22.91,22.96,22.8,22.81,333800.0,22.91,22.96,22.8,22.81,333800.0
2009-01-05 11:00:00,22.81,22.86,22.66,22.77,306400.0,22.81,22.86,22.66,22.77,306400.0
2009-01-05 11:30:00,22.76,22.9,22.69,22.85,321400.0,22.76,22.9,22.69,22.85,321400.0
2009-01-05 12:00:00,22.85,23.09,22.85,22.97,380600.0,22.85,23.09,22.85,22.97,380600.0
2009-01-05 12:30:00,22.98,22.99,22.78,22.87,424900.0,22.98,22.99,22.78,22.87,424900.0
2009-01-05 13:00:00,22.87,23.02,22.85,23.0,406600.0,22.87,23.02,22.85,23.0,406600.0
2009-01-05 13:30:00,23.0,23.28,23.0,23.26,615400.0,23.0,23.28,23.0,23.26,615400.0
2009-01-05 14:00:00,23.26,23.31,23.14,23.18,513400.0,23.26,23.31,23.14,23.18,513400.0
2009-01-05 14:30:00,23.18,23.19,22.93,23.0,558000.0,23.18,23.19,22.93,23.0,558000.0
2009-01-05 15:00:00,23.0,23.1,22.88,22.92,656300.0,23.0,23.1,22.88,22.92,656300.0
2009-01-05 15:30:00,22.93,23.13,22.88,23.12,1090100.0,22.93,23.13,22.88,23.12,1090100.0
2009-01-06 09:30:00,23.07,24.0,23.07,23.91,779200.0,23.07,24.0,23.07,23.91,779200.0
2009-01-06 10:00:00,23.92,24.0,23.55,23.72,640800.0,23.92,24.0,23.55,23.72,640800.0
2009-01-06 10:30:00,23.72,24.07,23.71,23.98,510400.0,23.72,24.07,23.71,23.98,510400.0
2009-01-06 11:00:00,23.98,24.01,23.77,23.89,365400.0,23.98,24.01,23.77,23.89,365400.0
2009-01-06 11:30:00,23.89,24.09,23.87,23.97,383700.0,23.89,24.09,23.87,23.97,383700.0
2009-01-06 12:00:00,23.97,24.2,23.94,24.18,468100.0,23.97,24.2,23.94,24.18,468100.0
2009-01-06 12:30:00,24.19,24.4,24.18,24.26,310600.0,24.19,24.4,24.18,24.26,310600.0
2009-01-06 13:00:00,24.26,24.27,24.15,24.2,444800.0,24.26,24.27,24.15,24.2,444800.0
2009-01-06 13:30:00,24.2,24.37,24.19,24.24,350500.0,24.2,24.37,24.19,24.24,350500.0
2009-01-06 14:00:00,24.24,24.42,24.11,24.36,364900.0,24.24,24.42,24.11,24.36,364900.0
2009-01-06 14:30:00,24.36,24.45,24.32,24.42,304900.0,24.36,24.45,24.32,24.42,304900.0
2009-01-06 15:00:00,24.42,24.43,24.15,24.21,510300.0,24.42,24.43,24.15,24.21,510300.0
2009-01-06 15:30:00,24.21,24.29,24.12,24.23,1093000.0,24.21,24.29,24.12,24.23,1093000.0
2009-01-07 09:30:00,23.57,23.9,23.51,23.8,523600.0,23.57,23.9,23.51,23.8,523600.0
2009-01-07 10:00:00,23.8,24.11,23.65,24.11,953000.0,23.8,24.11,23.65,24.11,953000.0
2009-01-07 10:30:00,24.1,24.5,24.0,24.34,1392100.0,24.1,24.5,24.0,24.34,1392100.0
2009-01-07 11:00:00,24.34,24.42,24.13,24.21,477800.0,24.34,24.42,24.13,24.21,477800.0
2009-01-07 11:30:00,24.22,24.58,24.2,24.56,555500.0,24.22,24.58,24.2,24.56,555500.0
2009-01-07 12:00:00,24.57,24.81,24.51,24.67,682000.0,24.57,24.81,24.51,24.67,682000.0
2009-01-07 12:30:00,24.67,24.67,24.39,24.44,323100.0,24.67,24.67,24.39,24.44,323100.0
2009-01-07 13:00:00,24.44,24.47,24.33,24.45,291300.0,24.44,24.47,24.33,24.45,291300.0
2009-01-07 13:30:00,24.45,24.54,24.16,24.19,516200.0,24.45,24.54,24.16,24.19,516200.0
2009-01-07 14:00:00,24.18,24.21,23.98,24.02,358200.0,24.18,24.21,23.98,24.02,358200.0
2009-01-07 14:30:00,24.02,24.29,23.99,24.25,686000.0,24.02,24.29,23.99,24.25,686000.0
2009-01-07 15:00:00,24.25,24.3,24.09,24.24,755000.0,24.25,24.3,24.09,24.24,755000.0
2009-01-07 15:30:00,24.24,24.54,24.13,24.22,2813500.0,24.24,24.54,24.13,24.22,2813500.0
2009-01-08 09:30:00,24.03,24.1,23.63,23.79,813600.0,24.03,24.1,23.63,23.79,813600.0
2009-01-08 10:00:00,23.79,24.04,23.72,23.98,500800.0,23.79,24.04,23.72,23.98,500800.0
2009-01-08 10:30:00,23.99,24.22,23.9,24.09,348100.0,23.99,24.22,23.9,24.09,348100.0
2009-01-08 11:00:00,24.09,24.17,23.84,23.84,362300.0,24.09,24.17,23.84,23.84,362300.0
2009-01-08 11:30:00,23.84,23.94,23.76,23.87,455400.0,23.84,23.94,23.76,23.87,455400.0
2009-01-08 12:00:00,23.89,24.02,23.88,23.93,173900.0,23.89,24.02,23.88,23.93,173900.0
2009-01-08 12:30:00,23.93,23.98,23.83,23.84,257300.0,23.93,23.98,23.83,23.84,257300.0
2009-01-08 13:00:00,23.85,23.87,23.68,23.74,236200.0,23.85,23.87,23.68,23.74,236200.0
2009-01-08 13:30:00,23.74,23.9,23.71,23.88,232600.0,23.74,23.9,23.71,23.88,232600.0
2009-01-08 14:00:00,23.87,24.09,23.81,24.02,386600.0,23.87,24.09,23.81,24.02,386600.0
2009-01-08 14:30:00,24.03,24.3,24.0,24.3,539300.0,24.03,24.3,24.0,24.3,539300.0
2009-01-08 15:00:00,24.3,24.38,24.11,24.22,483200.0,24.3,24.38,24.11,24.22,483200.0
2009-01-08 15:30:00,24.21,24.3,24.07,24.29,789600.0,24.21,24.3,24.07,24.29,789600.0
2009-01-09 09:30:00,24.34,24.5,23.42,23.58,670300.0,24.34,24.5,23.42,23.58,670300.0
2009-01-09 10:00:00,23.58,23.86,23.5,23.72,533300.0,23.58,23.86,23.5,23.72,533300.0
2009-01-09 10:30:00,23.72,23.85,23.53,23.75,369600.0,23.72,23.85,23.53,23.75,369600.0
2009-01-09 11:00:00,23.74,23.99,23.68,23.83,354700.0,23.74,23.99,23.68,23.83,354700.0
2009-01-09 11:30:00,23.82,23.97,23.72,23.83,396600.0,23.82,23.97,23.72,23.83,396600.0
2009-01-09 12:00:00,23.83,23.96,23.79,23.89,326800.0,23.83,23.96,23.79,23.89,326800.0
2009-01-09 12:30:00,23.88,23.95,23.75,23.79,194100.0,23.88,23.95,23.75,23.79,194100.0
2009-01-09 13:00:00,23.79,23.95,23.76,23.86,240200.0,23.79,23.95,23.76,23.86,240200.0
2009-01-09 13:30:00,23.86,23.97,23.77,23.81,171700.0,23.86,23.97,23.77,23.81,171700.0
2009-01-09 14:00:00,23.81,24.03,23.81,23.98,361900.0,23.81,24.03,23.81,23.98,361900.0
2009-01-09 14:30:00,23.98,24.29,23.98,24.23,957300.0,23.98,24.29,23.98,24.23,957300.0
2009-01-09 15:00:00,24.24,24.31,23.96,24.06,709200.0,24.24,24.31,23.96,24.06,709200.0
2009-01-09 15:30:00,24.06,24.17,23.99,24.01,1263800.0,24.06,24.17,23.99,24.01,1263800.0
2009-01-12 09:30:00,24.02,24.31,24.0,24.31,488500.0,24.02,24.31,24.0,24.31,488500.0
2009-01-12 10:00:00,24.31,24.35,23.86,23.99,569900.0,24.31,24.35,23.86,23.99,569900.0
2009-01-12 10:30:00,23.99,24.05,23.9,24.03,398800.0,23.99,24.05,23.9,24.03,398800.0
2009-01-12 11:00:00,24.03,24.06,23.9,23.94,394600.0,24.03,24.06,23.9,23.94,394600.0
2009-01-12 11:30:00,23.95,23.95,23.64,23.69,401300.0,23.95,23.95,23.64,23.69,401300.0
2009-01-12 12:00:00,23.69,23.75,23.63,23.72,171900.0,23.69,23.75,23.63,23.72,171900.0
2009-01-12 12:30:00,23.73,23.84,23.72,23.74,232000.0,23.73,23.84,23.72,23.74,232000.0
2009-01-12 13:00:00,23.74,23.92,23.73,23.88,257400.0,23.74,23.92,23.73,23.88,257400.0
2009-01-12 13:30:00,23.89,23.97,23.85,23.9,378200.0,23.89,23.97,23.85,23.9,378200.0
2009-01-12 14:00:00,23.9,23.9,23.74,23.83,394300.0,23.9,23.9,23.74,23.83,394300.0
2009-01-12 14:30:00,23.83,23.83,23.62,23.69,543100.0,23.83,23.83,23.62,23.69,543100.0
2009-01-12 15:00:00,23.69,23.75,23.64,23.7,668000.0,23.69,23.75,23.64,23.7,668000.0
2009-01-12 15:30:00,23.7,23.86,23.6,23.79,1166700.0,23.7,23.86,23.6,23.79,1166700.0
2009-01-13 09:30:00,22.97,23.22,22.64,22.66,1559700.0,22.97,23.22,22.64,22.66,1559700.0
2009-01-13 10:00:00,22.67,22.81,22.15,22.16,1527300.0,22.67,22.81,22.15,22.16,1527300.0
2009-01-13 10:30:00,22.17,22.32,22.06,22.14,1557800.0,22.17,22.32,22.06,22.14,1557800.0
2009-01-13 11:00:00,22.15,22.27,21.98,22.15,776700.0,22.15,22.27,21.98,22.15,776700.0
2009-01-13 11:30:00,22.16,22.31,22.11,22.2,650700.0,22.16,22.31,22.11,22.2,650700.0
2009-01-13 12:00:00,22.21,22.3,22.19,22.2,458200.0,22.21,22.3,22.19,22.2,458200.0
2009-01-13 12:30:00,22.2,22.21,22.1,22.14,540400.0,22.2,22.21,22.1,22.14,540400.0
2009-01-13 13:00:00,22.14,22.2,21.96,21.99,477500.0,22.14,22.2,21.96,21.99,477500.0
2009-01-13 13:30:00,21.98,22.02,21.75,21.84,965400.0,21.98,22.02,21.75,21.84,965400.0
2009-01-13 14:00:00,21.83,21.95,21.76,21.8,460300.0,21.83,21.95,21.76,21.8,460300.0
2009-01-13 14:30:00,21.81,22.26,21.81,22.1,1055500.0,21.81,22.26,21.81,22.1,1055500.0
2009-01-13 15:00:00,22.1,22.11,21.86,22.07,988100.0,22.1,22.11,21.86,22.07,988100.0
2009-01-13 15:30:00,22.07,22.12,21.91,22.11,1962000.0,22.07,22.12,21.91,22.11,1962000.0
2009-01-14 09:30:00,22.09,22.16,21.36,21.55,924800.0,22.09,22.16,21.36,21.55,924800.0
2009-01-14 10:00:00,21.56,21.78,21.43,21.45,723200.0,21.56,21.78,21.43,21.45,723200.0
2009-01-14 10:30:00,21.44,21.5,21.21,21.29,502900.0,21.44,21.5,21.21,21.29,502900.0
2009-01-14 11:00:00,21.28,21.43,21.17,21.35,316700.0,21.28,21.43,21.17,21.35,316700.0
2009-01-14 11:30:00,21.35,21.51,21.3,21.45,400900.0,21.35,21.51,21.3,21.45,400900.0
2009-01-14 12:00:00,21.45,21.56,21.4,21.42,488200.0,21.45,21.56,21.4,21.42,488200.0
2009-01-14 12:30:00,21.42,21.5,21.3,21.45,545300.0,21.42,21.5,21.3,21.45,545300.0
2009-01-14 13:00:00,21.45,21.49,21.3,21.31,290800.0,21.45,21.49,21.3,21.31,290800.0
2009-01-14 13:30:00,21.31,21.4,21.28,21.29,278700.0,21.31,21.4,21.28,21.29,278700.0
2009-01-14 14:00:00,21.29,21.41,21.24,21.31,491600.0,21.29,21.41,21.24,21.31,491600.0
2009-01-14 14:30:00,21.32,21.47,21.29,21.31,585000.0,21.32,21.47,21.29,21.31,585000.0
2009-01-14 15:00:00,21.3,21.3,20.97,21.03,874500.0,21.3,21.3,20.97,21.03,874500.0
2009-01-14 15:30:00,21.02,21.21,20.95,21.11,1196500.0,21.02,21.21,20.95,21.11,1196500.0
2009-01-15 09:30:00,21.04,21.31,20.64,20.87,512900.0,21.04,21.31,20.64,20.87,512900.0
2009-01-15 10:00:00,20.86,21.01,20.55,20.7,612900.0,20.86,21.01,20.55,20.7,612900.0
2009-01-15 10:30:00,20.69,20.75,20.51,20.57,568300.0,20.69,20.75,20.51,20.57,568300.0
2009-01-15 11:00:00,20.56,20.74,20.55,20.65,400300.0,20.56,20.74,20.55,20.65,400300.0
2009-01-15 11:30:00,20.64,20.7,20.62,20.62,321100.0,20.64,20.7,20.62,20.62,321100.0
2009-01-15 12:00:00,20.62,20.63,20.45,20.47,362300.0,20.62,20.63,20.45,20.47,362300.0
2009-01-15 12:30:00,20.47,20.69,20.45,20.64,374600.0,20.47,20.69,20.45,20.64,374600.0
2009-01-15 13:00:00,20.65,20.76,20.63,20.71,242600.0,20.65,20.76,20.63,20.71,242600.0
2009-01-15 13:30:00,20.7,20.88,20.68,20.84,734300.0,20.7,20.88,20.68,20.84,734300.0
2009-01-15 14:00:00,20.83,21.05,20.79,20.91,1225000.0,20.83,21.05,20.79,20.91,1225000.0
2009-01-15 14:30:00,20.9,20.95,20.83,20.85,1258500.0,20.9,20.95,20.83,20.85,1258500.0
2009-01-15 15:00:00,20.84,21.07,20.78,20.83,1145400.0,20.84,21.07,20.78,20.83,1145400.0
2009-01-15 15:30:00,20.82,20.86,20.61,20.82,1426500.0,20.82,20.86,20.61,20.82,1426500.0
2009-01-16 09:30:00,21.0,21.31,20.72,21.25,1416700.0,21.0,21.31,20.72,21.25,1416700.0
2009-01-16 10:00:00,21.25,21.53,21.11,21.19,836500.0,21.25,21.53,21.11,21.19,836500.0
2009-01-16 10:30:00,21.19,21.26,21.09,21.16,382200.0,21.19,21.26,21.09,21.16,382200.0
2009-01-16 11:00:00,21.16,21.25,21.07,21.15,418800.0,21.16,21.25,21.07,21.15,418800.0
2009-01-16 11:30:00,21.15,21.18,20.82,20.9,357800.0,21.15,21.18,20.82,20.9,357800.0
2009-01-16 12:00:00,20.9,20.94,20.49,20.52,468600.0,20.9,20.94,20.49,20.52,468600.0
2009-01-16 12:30:00,20.53,20.62,20.48,20.58,440400.0,20.53,20.62,20.48,20.58,440400.0
2009-01-16 13:00:00,20.58,20.65,20.47,20.63,230100.0,20.58,20.65,20.47,20.63,230100.0
2009-01-16 13:30:00,20.64,20.81,20.54,20.71,269300.0,20.64,20.81,20.54,20.71,269300.0
2009-01-16 14:00:00,20.71,20.89,20.69,20.87,465000.0,20.71,20.89,20.69,20.87,465000.0
2009-01-16 14:30:00,20.86,20.97,20.8,20.97,392900.0,20.86,20.97,20.8,20.97,392900.0
2009-01-16 15:00:00,20.97,21.14,20.87,20.92,583600.0,20.97,21.14,20.87,20.92,583600.0
2009-01-16 15:30:00,20.92,21.14,20.89,21.05,1115200.0,20.92,21.14,20.89,21.05,1115200.0
2009-01-20 09:30:00,21.1,21.1,20.25,20.29,839000.0,21.1,21.1,20.25,20.29,839000.0
2009-01-20 10:00:00,20.29,20.46,20.07,20.35,475900.0,20.29,20.46,20.07,20.35,475900.0
2009-01-20 10:30:00,20.36,20.4,20.0,20.02,339900.0,20.36,20.4,20.0,20.02,339900.0
2009-01-20 11:00:00,20.02,20.1,19.7,19.89,651000.0,20.02,20.1,19.7,19.89,651000.0
2009-01-20 11:30:00,19.89,20.02,19.75,19.76,414400.0,19.89,20.02,19.75,19.76,414400.0
2009-01-20 12:00:00,19.76,19.93,19.65,19.71,424500.0,19.76,19.93,19.65,19.71,424500.0
2009-01-20 12:30:00,19.72,19.77,19.56,19.66,599800.0,19.72,19.77,19.56,19.66,599800.0
2009-01-20 13:00:00,19.66,19.76,19.57,19.68,503600.0,19.66,19.76,19.57,19.68,503600.0
2009-01-20 13:30:00,19.68,19.71,19.54,19.6,369100.0,19.68,19.71,19.54,19.6,369100.0
2009-01-20 14:00:00,19.6,19.64,19.46,19.58,481100.0,19.6,19.64,19.46,19.58,481100.0
2009-01-20 14:30:00,19.58,19.65,19.43,19.58,634600.0,19.58,19.65,19.43,19.58,634600.0
2009-01-20 15:00:00,19.58,19.59,19.37,19.52,723300.0,19.58,19.59,19.37,19.52,723300.0
2009-01-20 15:30:00,19.52,19.68,19.34,19.38,1317600.0,19.52,19.68,19.34,19.38,1317600.0
2009-01-21 09:30:00,19.83,20.12,19.74,20.02,902600.0,19.83,20.12,19.74,20.02,902600.0
2009-01-21 10:00:00,20.02,20.23,19.96,20.1,781100.0,20.02,20.23,19.96,20.1,781100.0
2009-01-21 10:30:00,20.1,20.15,19.9,19.92,775000.0,20.1,20.15,19.9,19.92,775000.0
2009-01-21 11:00:00,19.92,20.03,19.89,20.0,668800.0,19.92,20.03,19.89,20.0,668800.0
2009-01-21 11:30:00,20.01,20.26,19.99,20.19,660000.0,20.01,20.26,19.99,20.19,660000.0
2009-01-21 12:00:00,20.18,20.33,20.14,20.14,591900.0,20.18,20.33,20.14,20.14,591900.0
2009-01-21 12:30:00,20.15,20.18,20.1,20.15,568600.0,20.15,20.18,20.1,20.15,568600.0
2009-01-21 13:00:00,20.14,20.32,20.11,20.12,407200.0,20.14,20.32,20.11,20.12,407200.0
2009-01-21 13:30:00,20.12,20.44,20.12,20.43,388500.0,20.12,20.44,20.12,20.43,388500.0
2009-01-21 14:00:00,20.44,20.5,20.31,20.49,433000.0,20.44,20.5,20.31,20.49,433000.0
2009-01-21 14:30:00,20.48,20.65,20.48,20.62,630200.0,20.48,20.65,20.48,20.62,630200.0
2009-01-21 15:00:00,20.62,20.78,20.58,20.62,595500.0,20.62,20.78,20.58,20.62,595500.0
2009-01-21 15:30:00,20.62,20.97,20.59,20.96,1355900.0,20.62,20.97,20.59,20.96,1355900.0
2009-01-22 09:30:00,19.85,20.25,19.59,19.72,888800.0,19.85,20.25,19.59,19.72,888800.0
2009-01-22 10:00:00,19.71,19.82,19.61,19.69,1280100.0,19.71,19.82,19.61,19.69,1280100.0
2009-01-22 10:30:00,19.69,19.7,19.24,19.33,1389900.0,19.69,19.7,19.24,19.33,1389900.0
2009-01-22 11:00:00,19.33,19.5,19.21,19.45,925100.0,19.33,19.5,19.21,19.45,925100.0
2009-01-22 11:30:00,19.45,19.45,19.35,19.36,667800.0,19.45,19.45,19.35,19.36,667800.0
2009-01-22 12:00:00,19.36,19.37,19.26,19.36,491700.0,19.36,19.37,19.26,19.36,491700.0
2009-01-22 12:30:00,19.37,19.62,19.32,19.49,652400.0,19.37,19.62,19.32,19.49,652400.0
2009-01-22 13:00:00,19.49,19.51,19.25,19.32,657400.0,19.49,19.51,19.25,19.32,657400.0
2009-01-22 13:30:00,19.32,19.37,19.23,19.32,801100.0,19.32,19.37,19.23,19.32,801100.0
2009-01-22 14:00:00,19.32,19.6,19.29,19.49,1124500.0,19.32,19.6,19.29,19.49,1124500.0
2009-01-22 14:30:00,19.49,19.58,19.36,19.43,868300.0,19.49,19.58,19.36,19.43,868300.0
2009-01-22 15:00:00,19.42,19.43,19.17,19.3,1063100.0,19.42,19.43,19.17,19.3,1063100.0
2009-01-22 15:30:00,19.3,19.4,19.06,19.34,2403400.0,19.3,19.4,19.06,19.34,2403400.0
2009-01-23 09:30:00,19.0,19.28,18.7,19.26,1150000.0,19.0,19.28,18.7,19.26,1150000.0
2009-01-23 10:00:00,19.25,19.4,19.19,19.36,808600.0,19.25,19.4,19.19,19.36,808600.0
2009-01-23 10:30:00,19.36,19.4,19.21,19.35,569500.0,19.36,19.4,19.21,19.35,569500.0
2009-01-23 11:00:00,19.35,19.66,19.35,19.55,791800.0,19.35,19.66,19.35,19.55,791800.0
2009-01-23 11:30:00,19.55,19.62,19.43,19.49,729000.0,19.55,19.62,19.43,19.49,729000.0
2009-01-23 12:00:00,19.49,19.69,19.47,19.63,408400.0,19.49,19.69,19.47,19.63,408400.0
2009-01-23 12:30:00,19.62,19.62,19.45,19.55,634300.0,19.62,19.62,19.45,19.55,634300.0
2009-01-23 13:00:00,19.57,19.9,19.49,19.81,649500.0,19.57,19.9,19.49,19.81,649500.0
2009-01-23 13:30:00,19.81,20.04,19.78,20.04,739000.0,19.81,20.04,19.78,20.04,739000.0
2009-01-23 14:00:00,20.04,20.1,19.8,19.96,641200.0,20.04,20.1,19.8,19.96,641200.0
2009-01-23 14:30:00,19.95,19.96,19.68,19.74,810300.0,19.95,19.96,19.68,19.74,810300.0
2009-01-23 15:00:00,19.74,19.81,19.64,19.66,728000.0,19.74,19.81,19.64,19.66,728000.0
2009-01-23 15:30:00,19.66,19.82,19.64,19.69,1533800.0,19.66,19.82,19.64,19.69,1533800.0
2009-01-26 09:30:00,19.95,20.19,19.67,20.12,488800.0,19.95,20.19,19.67,20.12,488800.0
2009-01-26 10:00:00,20.13,20.44,20.13,20.37,595100.0,20.13,20.44,20.13,20.37,595100.0
2009-01-26 10:30:00,20.38,20.43,20.26,20.37,400400.0,20.38,20.43,20.26,20.37,400400.0
2009-01-26 11:00:00,20.37,20.42,20.23,20.34,230100.0,20.37,20.42,20.23,20.34,230100.0
2009-01-26 11:30:00,20.34,20.34,20.05,20.07,338100.0,20.34,20.34,20.05,20.07,338100.0
2009-01-26 12:00:00,20.08,20.29,20.07,20.28,317600.0,20.08,20.29,20.07,20.28,317600.0
2009-01-26 12:30:00,20.28,20.29,20.13,20.22,225100.0,20.28,20.29,20.13,20.22,225100.0
2009-01-26 13:00:00,20.22,20.26,20.08,20.14,318200.0,20.22,20.26,20.08,20.14,318200.0
2009-01-26 13:30:00,20.14,20.14,19.93,19.98,311200.0,20.14,20.14,19.93,19.98,311200.0
2009-01-26 14:00:00,19.98,19.98,19.7,19.76,434200.0,19.98,19.98,19.7,19.76,434200.0
2009-01-26 14:30:00,19.76,19.96,19.73,19.93,346700.0,19.76,19.96,19.73,19.93,346700.0
2009-01-26 15:00:00,19.93,20.1,19.9,20.01,512800.0,19.93,20.1,19.9,20.01,512800.0
2009-01-26 15:30:00,20.01,20.05,19.82,19.91,1196800.0,20.01,20.05,19.82,19.91,1196800.0
2009-01-27 09:30:00,19.74,20.26,19.53,20.1,733700.0,19.74,20.26,19.53,20.1,733700.0
2009-01-27 10:00:00,20.1,20.14,19.78,19.9,659700.0,20.1,20.14,19.78,19.9,659700.0
2009-01-27 10:30:00,19.91,20.01,19.87,19.99,618300.0,19.91,20.01,19.87,19.99,618300.0
2009-01-27 11:00:00,19.99,20.15,19.96,20.08,621500.0,19.99,20.15,19.96,20.08,621500.0
2009-01-27 11:30:00,20.09,20.22,19.98,20.15,348200.0,20.09,20.22,19.98,20.15,348200.0
2009-01-27 12:00:00,20.16,20.38,20.13,20.35,296200.0,20.16,20.38,20.13,20.35,296200.0
2009-01-27 12:30:00,20.35,20.37,20.24,20.27,248700.0,20.35,20.37,20.24,20.27,248700.0
2009-01-27 13:00:00,20.27,20.28,20.09,20.1,236200.0,20.27,20.28,20.09,20.1,236200.0
2009-01-27 13:30:00,20.1,20.27,20.06,20.1,370600.0,20.1,20.27,20.06,20.1,370600.0
2009-01-27 14:00:00,20.1,20.14,20.0,20.06,206300.0,20.1,20.14,20.0,20.06,206300.0
2009-01-27 14:30:00,20.05,20.18,20.01,20.11,338200.0,20.05,20.18,20.01,20.11,338200.0
2009-01-27 15:00:00,20.11,20.21,20.04,20.16,566500.0,20.11,20.21,20.04,20.16,566500.0
2009-01-27 15:30:00,20.17,20.21,20.03,20.11,807200.0,20.17,20.21,20.03,20.11,807200.0
2009-01-28 09:30:00,20.61,20.73,20.34,20.35,464000.0,20.61,20.73,20.34,20.35,464000.0
2009-01-28 10:00:00,20.35,20.52,20.34,20.49,366900.0,20.35,20.52,20.34,20.49,366900.0
2009-01-28 10:30:00,20.49,20.57,20.36,20.47,493200.0,20.49,20.57,20.36,20.47,493200.0
2009-01-28 11:00:00,20.48,20.71,20.46,20.68,619200.0,20.48,20.71,20.46,20.68,619200.0
2009-01-28 11:30:00,20.68,20.74,20.62,20.74,319800.0,20.68,20.74,20.62,20.74,319800.0
2009-01-28 12:00:00,20.73,20.86,20.72,20.86,404200.0,20.73,20.86,20.72,20.86,404200.0
2009-01-28 12:30:00,20.86,20.88,20.79,20.79,279600.0,20.86,20.88,20.79,20.79,279600.0
2009-01-28 13:00:00,20.8,20.88,20.77,20.88,264000.0,20.8,20.88,20.77,20.88,264000.0
2009-01-28 13:30:00,20.88,20.95,20.85,20.89,343200.0,20.88,20.95,20.85,20.89,343200.0
2009-01-28 14:00:00,20.89,21.2,20.89,21.01,922300.0,20.89,21.2,20.89,21.01,922300.0
2009-01-28 14:30:00,21.01,21.06,20.89,21.05,504800.0,21.01,21.06,20.89,21.05,504800.0
2009-01-28 15:00:00,21.06,21.1,20.67,20.71,747400.0,21.06,21.1,20.67,20.71,747400.0
2009-01-28 15:30:00,20.71,20.89,20.63,20.88,994400.0,20.71,20.89,20.63,20.88,994400.0
2009-01-29 09:30:00,20.59,20.96,20.2,20.27,605400.0,20.59,20.96,20.2,20.27,605400.0
2009-01-29 10:00:00,20.28,20.34,20.06,20.17,780600.0,20.28,20.34,20.06,20.17,780600.0
2009-01-29 10:30:00,20.17,20.4,20.0,20.38,631100.0,20.17,20.4,20.0,20.38,631100.0
2009-01-29 11:00:00,20.38,20.38,20.2,20.25,273200.0,20.38,20.38,20.2,20.25,273200.0
2009-01-29 11:30:00,20.24,20.3,20.15,20.2,186600.0,20.24,20.3,20.15,20.2,186600.0
2009-01-29 12:00:00,20.18,20.19,20.08,20.17,127600.0,20.18,20.19,20.08,20.17,127600.0
2009-01-29 12:30:00,20.17,20.17,19.86,19.86,201400.0,20.17,20.17,19.86,19.86,201400.0
2009-01-29 13:00:00,19.87,19.87,19.66,19.7,770400.0,19.87,19.87,19.66,19.7,770400.0
2009-01-29 13:30:00,19.69,19.79,19.61,19.78,657000.0,19.69,19.79,19.61,19.78,657000.0
2009-01-29 14:00:00,19.77,19.99,19.77,19.96,348800.0,19.77,19.99,19.77,19.96,348800.0
2009-01-29 14:30:00,19.96,20.03,19.91,19.94,436600.0,19.96,20.03,19.91,19.94,436600.0
2009-01-29 15:00:00,19.94,20.12,19.94,20.08,798400.0,19.94,20.12,19.94,20.08,798400.0
2009-01-29 15:30:00,20.08,20.1,19.98,20.05,1142300.0,20.08,20.1,19.98,20.05,1142300.0
2009-01-30 09:30:00,20.26,20.33,20.04,20.07,387200.0,20.26,20.33,20.04,20.07,387200.0
2009-01-30 10:00:00,20.08,20.11,19.84,19.88,676000.0,20.08,20.11,19.84,19.88,676000.0
2009-01-30 10:30:00,19.87,19.88,19.69,19.76,530300.0,19.87,19.88,19.69,19.76,530300.0
2009-01-30 11:00:00,19.75,19.9,19.57,19.63,332500.0,19.75,19.9,19.57,19.63,332500.0
2009-01-30 11:30:00,19.63,19.67,19.55,19.65,377500.0,19.63,19.67,19.55,19.65,377500.0
2009-01-30 12:00:00,19.65,19.78,19.55,19.75,328300.0,19.65,19.78,19.55,19.75,328300.0
2009-01-30 12:30:00,19.75,19.81,19.71,19.79,272400.0,19.75,19.81,19.71,19.79,272400.0
2009-01-30 13:00:00,19.79,19.91,19.59,19.61,485900.0,19.79,19.91,19.59,19.61,485900.0
2009-01-30 13:30:00,19.61,19.62,19.51,19.62,528000.0,19.61,19.62,19.51,19.62,528000.0
2009-01-30 14:00:00,19.61,19.69,19.55,19.65,320500.0,19.61,19.69,19.55,19.65,320500.0
2009-01-30 14:30:00,19.65,19.66,19.44,19.44,481800.0,19.65,19.66,19.44,19.44,481800.0
2009-01-30 15:00:00,19.45,19.55,19.31,19.31,882800.0,19.45,19.55,19.31,19.31,882800.0
2009-01-30 15:30:00,19.31,19.41,19.21,19.32,2060700.0,19.31,19.41,19.21,19.32,2060700.0
2009-02-02 09:30:00,19.41,19.42,18.96,19.01,791400.0,19.41,19.42,18.96,19.01,791400.0
2009-02-02 10:00:00,19.0,19.51,19.0,19.4,682100.0,19.0,19.51,19.0,19.4,682100.0
2009-02-02 10:30:00,19.41,19.54,19.34,19.35,712100.0,19.41,19.54,19.34,19.35,712100.0
2009-02-02 11:00:00,19.35,19.4,19.26,19.38,698200.0,19.35,19.4,19.26,19.38,698200.0
2009-02-02 11:30:00,19.38,19.49,19.32,19.37,577300.0,19.38,19.49,19.32,19.37,577300.0
2009-02-02 12:00:00,19.38,19.52,19.34,19.45,410700.0,19.38,19.52,19.34,19.45,410700.0
2009-02-02 12:30:00,19.44,19.49,19.41,19.44,462700.0,19.44,19.49,19.41,19.44,462700.0
2009-02-02 13:00:00,19.44,19.46,19.27,19.3,401700.0,19.44,19.46,19.27,19.3,401700.0
2009-02-02 13:30:00,19.31,19.34,19.17,19.21,282100.0,19.31,19.34,19.17,19.21,282100.0
2009-02-02 14:00:00,19.21,19.3,19.2,19.22,413200.0,19.21,19.3,19.2,19.22,413200.0
2009-02-02 14:30:00,19.22,19.29,19.2,19.28,499300.0,19.22,19.29,19.2,19.28,499300.0
2009-02-02 15:00:00,19.28,19.5,19.26,19.5,571700.0,19.28,19.5,19.26,19.5,571700.0
2009-02-02 15:30:00,19.5,19.7,19.5,19.59,1273100.0,19.5,19.7,19.5,19.59,1273100.0
2009-02-03 09:30:00,19.65,19.76,19.13,19.33,588900.0,19.65,19.76,19.13,19.33,588900.0
2009-02-03 10:00:00,19.33,19.53,19.33,19.5,341100.0,19.33,19.53,19.33,19.5,341100.0
2009-02-03 10:30:00,19.5,19.73,19.48,19.59,381400.0,19.5,19.73,19.48,19.59,381400.0
2009-02-03 11:00:00,19.59,19.74,19.58,19.71,222500.0,19.59,19.74,19.58,19.71,222500.0
2009-02-03 11:30:00,19.7,19.73,19.5,19.5,314000.0,19.7,19.73,19.5,19.5,314000.0
2009-02-03 12:00:00,19.5,19.52,19.38,19.48,405800.0,19.5,19.52,19.38,19.48,405800.0
2009-02-03 12:30:00,19.48,19.52,19.47,19.47,259900.0,19.48,19.52,19.47,19.47,259900.0
2009-02-03 13:00:00,19.48,19.51,19.43,19.43,255800.0,19.48,19.51,19.43,19.43,255800.0
2009-02-03 13:30:00,19.43,19.49,19.37,19.43,381400.0,19.43,19.49,19.37,19.43,381400.0
2009-02-03 14:00:00,19.44,19.51,19.42,19.43,1035400.0,19.44,19.51,19.42,19.43,1035400.0
2009-02-03 14:30:00,19.44,19.48,19.39,19.39,1062000.0,19.44,19.48,19.39,19.39,1062000.0
2009-02-03 15:00:00,19.4,19.74,19.37,19.7,807900.0,19.4,19.74,19.37,19.7,807900.0
2009-02-03 15:30:00,19.7,19.74,19.57,19.7,1244100.0,19.7,19.74,19.57,19.7,1244100.0
2009-02-04 09:30:00,19.51,20.07,19.51,20.01,1019600.0,19.51,20.07,19.51,20.01,1019600.0
2009-02-04 10:00:00,20.02,20.18,19.95,20.0,1011500.0,20.02,20.18,19.95,20.0,1011500.0
2009-02-04 10:30:00,20.0,20.23,19.98,20.17,886600.0,20.0,20.23,19.98,20.17,886600.0
2009-02-04 11:00:00,20.17,20.25,20.13,20.2,422600.0,20.17,20.25,20.13,20.2,422600.0
2009-02-04 11:30:00,20.19,20.25,20.12,20.2,312200.0,20.19,20.25,20.12,20.2,312200.0
2009-02-04 12:00:00,20.2,20.35,20.2,20.21,464700.0,20.2,20.35,20.2,20.21,464700.0
2009-02-04 12:30:00,20.22,20.24,20.12,20.17,575600.0,20.22,20.24,20.12,20.17,575600.0
2009-02-04 13:00:00,20.17,20.18,20.07,20.16,567400.0,20.17,20.18,20.07,20.16,567400.0
2009-02-04 13:30:00,20.17,20.18,19.8,19.94,742300.0,20.17,20.18,19.8,19.94,742300.0
2009-02-04 14:00:00,19.94,19.96,19.8,19.83,599800.0,19.94,19.96,19.8,19.83,599800.0
2009-02-04 14:30:00,19.83,20.04,19.81,19.99,672600.0,19.83,20.04,19.81,19.99,672600.0
2009-02-04 15:00:00,19.99,20.02,19.91,19.99,1041800.0,19.99,20.02,19.91,19.99,1041800.0
2009-02-04 15:30:00,19.99,20.02,19.88,19.88,959600.0,19.99,20.02,19.88,19.88,959600.0
2009-02-05 09:30:00,19.6,19.67,19.44,19.6,551600.0,19.6,19.67,19.44,19.6,551600.0
2009-02-05 10:00:00,19.6,20.21,19.58,20.16,933000.0,19.6,20.21,19.58,20.16,933000.0
2009-02-05 10:30:00,20.15,20.58,20.1,20.43,644900.0,20.15,20.58,20.1,20.43,644900.0
2009-02-05 11:00:00,20.43,20.55,20.32,20.38,551900.0,20.43,20.55,20.32,20.38,551900.0
2009-02-05 11:30:00,20.37,20.57,20.35,20.57,844600.0,20.37,20.57,20.35,20.57,844600.0
2009-02-05 12:00:00,20.57,20.86,20.57,20.76,897400.0,20.57,20.86,20.57,20.76,897400.0
2009-02-05 12:30:00,20.76,20.8,20.61,20.79,562500.0,20.76,20.8,20.61,20.79,562500.0
2009-02-05 13:00:00,20.8,20.82,20.57,20.63,540600.0,20.8,20.82,20.57,20.63,540600.0
2009-02-05 13:30:00,20.64,20.79,20.59,20.76,439500.0,20.64,20.79,20.59,20.76,439500.0
2009-02-05 14:00:00,20.76,21.0,20.75,21.0,477300.0,20.76,21.0,20.75,21.0,477300.0
2009-02-05 14:30:00,20.99,21.04,20.77,20.79,849600.0,20.99,21.04,20.77,20.79,849600.0
2009-02-05 15:00:00,20.79,20.93,20.57,20.92,1310000.0,20.79,20.93,20.57,20.92,1310000.0
2009-02-05 15:30:00,20.92,21.0,20.84,20.93,1877800.0,20.92,21.0,20.84,20.93,1877800.0
2009-02-06 09:30:00,20.93,21.25,20.81,21.22,851200.0,20.93,21.25,20.81,21.22,851200.0
2009-02-06 10:00:00,21.22,21.25,20.98,21.1,960700.0,21.22,21.25,20.98,21.1,960700.0
2009-02-06 10:30:00,21.1,21.36,21.07,21.26,762800.0,21.1,21.36,21.07,21.26,762800.0
2009-02-06 11:00:00,21.26,21.39,21.26,21.33,268600.0,21.26,21.39,21.26,21.33,268600.0
2009-02-06 11:30:00,21.33,21.57,21.33,21.55,441400.0,21.33,21.57,21.33,21.55,441400.0
2009-02-06 12:00:00,21.56,21.6,21.49,21.5,597800.0,21.56,21.6,21.49,21.5,597800.0
2009-02-06 12:30:00,21.51,21.64,21.51,21.6,390700.0,21.51,21.64,21.51,21.6,390700.0
2009-02-06 13:00:00,21.6,21.66,21.57,21.62,463100.0,21.6,21.66,21.57,21.62,463100.0
2009-02-06 13:30:00,21.62,21.7,21.61,21.67,596300.0,21.62,21.7,21.61,21.67,596300.0
2009-02-06 14:00:00,21.66,21.67,21.5,21.56,495100.0,21.66,21.67,21.5,21.56,495100.0
2009-02-06 14:30:00,21.56,21.7,21.44,21.58,886000.0,21.56,21.7,21.44,21.58,886000.0
2009-02-06 15:00:00,21.58,21.64,21.44,21.59,822800.0,21.58,21.64,21.44,21.59,822800.0
2009-02-06 15:30:00,21.59,21.8,21.59,21.7,1692200.0,21.59,21.8,21.59,21.7,1692200.0
2009-02-09 09:30:00,22.03,22.04,21.5,21.53,901600.0,22.03,22.04,21.5,21.53,901600.0
2009-02-09 10:00:00,21.54,21.55,21.28,21.34,691700.0,21.54,21.55,21.28,21.34,691700.0
2009-02-09 10:30:00,21.34,21.51,21.27,21.45,927700.0,21.34,21.51,21.27,21.45,927700.0
2009-02-09 11:00:00,21.45,21.48,21.34,21.46,554200.0,21.45,21.48,21.34,21.46,554200.0
2009-02-09 11:30:00,21.46,21.49,21.3,21.4,582000.0,21.46,21.49,21.3,21.4,582000.0
2009-02-09 12:00:00,21.4,21.49,21.32,21.48,314100.0,21.4,21.49,21.32,21.48,314100.0
2009-02-09 12:30:00,21.48,21.53,21.37,21.43,251600.0,21.48,21.53,21.37,21.43,251600.0
2009-02-09 13:00:00,21.44,21.46,21.34,21.38,133700.0,21.44,21.46,21.34,21.38,133700.0
2009-02-09 13:30:00,21.37,21.38,21.22,21.32,300500.0,21.37,21.38,21.22,21.32,300500.0
2009-02-09 14:00:00,21.33,21.37,21.15,21.19,301800.0,21.33,21.37,21.15,21.19,301800.0
2009-02-09 14:30:00,21.2,21.28,21.1,21.22,463300.0,21.2,21.28,21.1,21.22,463300.0
2009-02-09 15:00:00,21.22,21.38,21.16,21.36,513200.0,21.22,21.38,21.16,21.36,513200.0
2009-02-09 15:30:00,21.37,21.45,21.33,21.42,965200.0,21.37,21.45,21.33,21.42,965200.0
2009-02-10 09:30:00,21.3,21.35,21.07,21.32,564700.0,21.3,21.35,21.07,21.32,564700.0
2009-02-10 10:00:00,21.32,21.41,21.03,21.12,629000.0,21.32,21.41,21.03,21.12,629000.0
2009-02-10 10:30:00,21.12,21.24,21.07,21.17,578000.0,21.12,21.24,21.07,21.17,578000.0
2009-02-10 11:00:00,21.17,21.25,20.72,20.9,1081800.0,21.17,21.25,20.72,20.9,1081800.0
2009-02-10 11:30:00,20.89,20.89,20.28,20.57,781400.0,20.89,20.89,20.28,20.57,781400.0
2009-02-10 12:00:00,20.57,20.72,20.5,20.64,331600.0,20.57,20.72,20.5,20.64,331600.0
2009-02-10 12:30:00,20.64,20.79,20.53,20.78,331400.0,20.64,20.79,20.53,20.78,331400.0
2009-02-10 13:00:00,20.77,20.78,20.52,20.57,635300.0,20.77,20.78,20.52,20.57,635300.0
2009-02-10 13:30:00,20.57,20.65,20.54,20.56,610400.0,20.57,20.65,20.54,20.56,610400.0
2009-02-10 14:00:00,20.56,20.67,20.41,20.41,457700.0,20.56,20.67,20.41,20.41,457700.0
2009-02-10 14:30:00,20.4,20.59,20.3,20.4,1129800.0,20.4,20.59,20.3,20.4,1129800.0
2009-02-10 15:00:00,20.41,20.58,20.32,20.46,947800.0,20.41,20.58,20.32,20.46,947800.0
2009-02-10 15:30:00,20.45,20.59,20.34,20.49,2136600.0,20.45,20.59,20.34,20.49,2136600.0
2009-02-11 09:30:00,20.75,21.03,20.43,20.6,558800.0,20.75,21.03,20.43,20.6,558800.0
2009-02-11 10:00:00,20.6,20.62,20.29,20.34,509900.0,20.6,20.62,20.29,20.34,509900.0
2009-02-11 10:30:00,20.34,20.64,20.16,20.61,523400.0,20.34,20.64,20.16,20.61,523400.0
2009-02-11 11:00:00,20.61,20.71,20.52,20.65,389800.0,20.61,20.71,20.52,20.65,389800.0
2009-02-11 11:30:00,20.64,20.74,20.45,20.5,492400.0,20.64,20.74,20.45,20.5,492400.0
2009-02-11 12:00:00,20.51,20.58,20.37,20.39,295900.0,20.51,20.58,20.37,20.39,295900.0
2009-02-11 12:30:00,20.4,20.54,20.27,20.32,301100.0,20.4,20.54,20.27,20.32,301100.0
2009-02-11 13:00:00,20.32,20.42,20.25,20.3,332300.0,20.32,20.42,20.25,20.3,332300.0
2009-02-11 13:30:00,20.29,20.3,19.97,20.05,567100.0,20.29,20.3,19.97,20.05,567100.0
2009-02-11 14:00:00,20.05,20.08,19.9,20.07,614100.0,20.05,20.08,19.9,20.07,614100.0
2009-02-11 14:30:00,20.07,20.4,20.05,20.31,799600.0,20.07,20.4,20.05,20.31,799600.0
2009-02-11 15:00:00,20.32,20.42,20.22,20.28,836600.0,20.32,20.42,20.22,20.28,836600.0
2009-02-11 15:30:00,20.28,20.34,20.2,20.31,1130700.0,20.28,20.34,20.2,20.31,1130700.0
2009-02-12 09:30:00,19.96,20.14,19.78,20.07,754900.0,19.96,20.14,19.78,20.07,754900.0
2009-02-12 10:00:00,20.06,20.49,19.95,20.45,1242300.0,20.06,20.49,19.95,20.45,1242300.0
2009-02-12 10:30:00,20.45,20.6,20.25,20.51,602300.0,20.45,20.6,20.25,20.51,602300.0
2009-02-12 11:00:00,20.52,20.69,20.42,20.56,600600.0,20.52,20.69,20.42,20.56,600600.0
2009-02-12 11:30:00,20.57,20.97,20.55,20.84,575500.0,20.57,20.97,20.55,20.84,575500.0
2009-02-12 12:00:00,20.84,20.93,20.57,20.87,1071600.0,20.84,20.93,20.57,20.87,1071600.0
2009-02-12 12:30:00,20.86,20.95,20.7,20.71,377800.0,20.86,20.95,20.7,20.71,377800.0
2009-02-12 13:00:00,20.71,20.75,20.53,20.61,707400.0,20.71,20.75,20.53,20.61,707400.0
2009-02-12 13:30:00,20.6,20.67,20.53,20.62,714300.0,20.6,20.67,20.53,20.62,714300.0
2009-02-12 14:00:00,20.62,20.78,20.52,20.62,648700.0,20.62,20.78,20.52,20.62,648700.0
2009-02-12 14:30:00,20.63,20.65,20.5,20.54,1411300.0,20.63,20.65,20.5,20.54,1411300.0
2009-02-12 15:00:00,20.55,21.03,20.5,21.02,1094500.0,20.55,21.03,20.5,21.02,1094500.0
2009-02-12 15:30:00,21.02,21.26,20.85,21.22,2482600.0,21.02,21.26,20.85,21.22,2482600.0
2009-02-13 09:30:00,20.96,21.13,20.85,21.08,600200.0,20.96,21.13,20.85,21.08,600200.0
2009-02-13 10:00:00,21.07,21.18,20.96,21.1,563900.0,21.07,21.18,20.96,21.1,563900.0
2009-02-13 10:30:00,21.1,21.33,21.1,21.29,464600.0,21.1,21.33,21.1,21.29,464600.0
2009-02-13 11:00:00,21.29,21.29,20.98,21.11,450300.0,21.29,21.29,20.98,21.11,450300.0
2009-02-13 11:30:00,21.11,21.17,21.05,21.06,479000.0,21.11,21.17,21.05,21.06,479000.0
2009-02-13 12:00:00,21.06,21.26,21.05,21.23,452100.0,21.06,21.26,21.05,21.23,452100.0
2009-02-13 12:30:00,21.24,21.24,20.85,20.9,478300.0,21.24,21.24,20.85,20.9,478300.0
2009-02-13 13:00:00,20.9,21.05,20.88,21.05,306100.0,20.9,21.05,20.88,21.05,306100.0
2009-02-13 13:30:00,21.05,21.31,21.04,21.26,424700.0,21.05,21.31,21.04,21.26,424700.0
2009-02-13 14:00:00,21.27,21.32,21.18,21.27,448000.0,21.27,21.32,21.18,21.27,448000.0
2009-02-13 14:30:00,21.28,21.37,21.2,21.26,526500.0,21.28,21.37,21.2,21.26,526500.0
2009-02-13 15:00:00,21.27,21.32,21.08,21.19,1201500.0,21.27,21.32,21.08,21.19,1201500.0
2009-02-13 15:30:00,21.19,21.25,21.08,21.09,1414800.0,21.19,21.25,21.08,21.09,1414800.0
2009-02-17 09:30:00,20.07,20.41,19.8,20.09,803400.0,20.07,20.41,19.8,20.09,803400.0
2009-02-17 10:00:00,20.09,20.36,20.08,20.36,569300.0,20.09,20.36,20.08,20.36,569300.0
2009-02-17 10:30:00,20.36,20.52,20.26,20.44,857900.0,20.36,20.52,20.26,20.44,857900.0
2009-02-17 11:00:00,20.44,20.51,20.37,20.45,549400.0,20.44,20.51,20.37,20.45,549400.0
2009-02-17 11:30:00,20.45,20.47,20.29,20.29,532700.0,20.45,20.47,20.29,20.29,532700.0
2009-02-17 12:00:00,20.29,20.46,20.23,20.31,728800.0,20.29,20.46,20.23,20.31,728800.0
2009-02-17 12:30:00,20.32,20.38,20.28,20.34,482500.0,20.32,20.38,20.28,20.34,482500.0
2009-02-17 13:00:00,20.35,20.39,20.31,20.36,469200.0,20.35,20.39,20.31,20.36,469200.0
2009-02-17 13:30:00,20.36,20.56,20.32,20.4,550600.0,20.36,20.56,20.32,20.4,550600.0
2009-02-17 14:00:00,20.4,20.52,20.34,20.38,288400.0,20.4,20.52,20.34,20.38,288400.0
2009-02-17 14:30:00,20.38,20.59,20.36,20.5,567100.0,20.38,20.59,20.36,20.5,567100.0
2009-02-17 15:00:00,20.51,20.52,20.34,20.4,637100.0,20.51,20.52,20.34,20.4,637100.0
2009-02-17 15:30:00,20.4,20.69,20.39,20.41,1801400.0,20.4,20.69,20.39,20.41,1801400.0
2009-02-18 09:30:00,20.62,20.65,20.2,20.34,562300.0,20.62,20.65,20.2,20.34,562300.0
2009-02-18 10:00:00,20.34,20.38,20.07,20.3,618700.0,20.34,20.38,20.07,20.3,618700.0
2009-02-18 10:30:00,20.29,20.38,20.1,20.15,563200.0,20.29,20.38,20.1,20.15,563200.0
2009-02-18 11:00:00,20.15,20.45,20.11,20.37,400700.0,20.15,20.45,20.11,20.37,400700.0
2009-02-18 11:30:00,20.37,20.61,20.31,20.52,371100.0,20.37,20.61,20.31,20.52,371100.0
2009-02-18 12:00:00,20.51,20.69,20.47,20.51,249800.0,20.51,20.69,20.47,20.51,249800.0
2009-02-18 12:30:00,20.5,20.59,20.41,20.55,283300.0,20.5,20.59,20.41,20.55,283300.0
2009-02-18 13:00:00,20.55,20.62,20.35,20.44,351500.0,20.55,20.62,20.35,20.44,351500.0
2009-02-18 13:30:00,20.44,20.48,20.32,20.34,432800.0,20.44,20.48,20.32,20.34,432800.0
2009-02-18 14:00:00,20.35,20.47,20.26,20.4,520900.0,20.35,20.47,20.26,20.4,520900.0
2009-02-18 14:30:00,20.4,20.54,20.32,20.54,450300.0,20.4,20.54,20.32,20.54,450300.0
2009-02-18 15:00:00,20.54,20.58,20.34,20.36,828400.0,20.54,20.58,20.34,20.36,828400.0
2009-02-18 15:30:00,20.36,20.45,20.29,20.38,1372100.0,20.36,20.45,20.29,20.38,1372100.0
2009-02-19 09:30:00,20.46,20.5,20.18,20.32,450000.0,20.46,20.5,20.18,20.32,450000.0
2009-02-19 10:00:00,20.31,20.37,19.92,20.04,979800.0,20.31,20.37,19.92,20.04,979800.0
2009-02-19 10:30:00,20.03,20.08,19.9,19.92,500500.0,20.03,20.08,19.9,19.92,500500.0
2009-02-19 11:00:00,19.92,20.0,19.88,19.96,342200.0,19.92,20.0,19.88,19.96,342200.0
2009-02-19 11:30:00,19.97,20.0,19.75,19.75,532500.0,19.97,20.0,19.75,19.75,532500.0
2009-02-19 12:00:00,19.76,19.92,19.74,19.92,702600.0,19.76,19.92,19.74,19.92,702600.0
2009-02-19 12:30:00,19.91,20.0,19.91,19.95,255500.0,19.91,20.0,19.91,19.95,255500.0
2009-02-19 13:00:00,19.96,19.98,19.87,19.96,363800.0,19.96,19.98,19.87,19.96,363800.0
2009-02-19 13:30:00,19.96,19.96,19.53,19.59,1223000.0,19.96,19.96,19.53,19.59,1223000.0
2009-02-19 14:00:00,19.59,19.65,19.48,19.56,1063800.0,19.59,19.65,19.48,19.56,1063800.0
2009-02-19 14:30:00,19.56,19.64,19.51,19.61,915100.0,19.56,19.64,19.51,19.61,915100.0
2009-02-19 15:00:00,19.6,19.67,19.5,19.63,690800.0,19.6,19.67,19.5,19.63,690800.0
2009-02-19 15:30:00,19.63,19.7,19.5,19.54,1694200.0,19.63,19.7,19.5,19.54,1694200.0
2009-02-20 09:30:00,18.98,19.15,18.56,18.64,2345500.0,18.98,19.15,18.56,18.64,2345500.0
2009-02-20 10:00:00,18.63,18.7,18.03,18.19,2414000.0,18.63,18.7,18.03,18.19,2414000.0
2009-02-20 10:30:00,18.18,18.38,17.94,18.18,1712600.0,18.18,18.38,17.94,18.18,1712600.0
2009-02-20 11:00:00,18.19,18.37,18.12,18.2,1188600.0,18.19,18.37,18.12,18.2,1188600.0
2009-02-20 11:30:00,18.19,18.2,18.0,18.15,823100.0,18.19,18.2,18.0,18.15,823100.0
2009-02-20 12:00:00,18.15,18.44,18.15,18.37,851900.0,18.15,18.44,18.15,18.37,851900.0
2009-02-20 12:30:00,18.37,18.42,17.98,18.0,895600.0,18.37,18.42,17.98,18.0,895600.0
2009-02-20 13:00:00,17.99,18.01,17.7,17.83,1139000.0,17.99,18.01,17.7,17.83,1139000.0
2009-02-20 13:30:00,17.83,18.0,17.79,17.97,917500.0,17.83,18.0,17.79,17.97,917500.0
2009-02-20 14:00:00,17.97,18.08,17.75,18.0,1833800.0,17.97,18.08,17.75,18.0,1833800.0
2009-02-20 14:30:00,18.01,18.11,17.94,18.02,2285900.0,18.01,18.11,17.94,18.02,2285900.0
2009-02-20 15:00:00,18.02,18.06,17.88,17.89,1145400.0,18.02,18.06,17.88,17.89,1145400.0
2009-02-20 15:30:00,17.88,18.05,17.83,18.03,3285700.0,17.88,18.05,17.83,18.03,3285700.0
2009-02-23 09:30:00,18.02,18.09,17.35,17.53,1635300.0,18.02,18.09,17.35,17.53,1635300.0
2009-02-23 10:00:00,17.52,17.52,16.98,17.13,1575200.0,17.52,17.52,16.98,17.13,1575200.0
2009-02-23 10:30:00,17.13,17.24,16.97,17.07,1330000.0,17.13,17.24,16.97,17.07,1330000.0
2009-02-23 11:00:00,17.07,17.19,17.0,17.14,830000.0,17.07,17.19,17.0,17.14,830000.0
2009-02-23 11:30:00,17.14,17.14,16.91,17.0,1000400.0,17.14,17.14,16.91,17.0,1000400.0
2009-02-23 12:00:00,17.0,17.14,16.9,17.14,683900.0,17.0,17.14,16.9,17.14,683900.0
2009-02-23 12:30:00,17.14,17.18,17.03,17.07,688200.0,17.14,17.18,17.03,17.07,688200.0
2009-02-23 13:00:00,17.07,17.35,17.06,17.32,905900.0,17.07,17.35,17.06,17.32,905900.0
2009-02-23 13:30:00,17.33,17.4,17.27,17.34,667300.0,17.33,17.4,17.27,17.34,667300.0
2009-02-23 14:00:00,17.34,17.4,17.24,17.4,582000.0,17.34,17.4,17.24,17.4,582000.0
2009-02-23 14:30:00,17.4,17.4,17.11,17.16,726700.0,17.4,17.4,17.11,17.16,726700.0
2009-02-23 15:00:00,17.15,17.28,17.09,17.19,891500.0,17.15,17.28,17.09,17.19,891500.0
2009-02-23 15:30:00,17.18,17.26,17.05,17.08,1868000.0,17.18,17.26,17.05,17.08,1868000.0
2009-02-24 09:30:00,17.22,17.86,17.21,17.6,1471200.0,17.22,17.86,17.21,17.6,1471200.0
2009-02-24 10:00:00,17.58,17.61,17.35,17.59,986900.0,17.58,17.61,17.35,17.59,986900.0
2009-02-24 10:30:00,17.59,17.79,17.49,17.67,659600.0,17.59,17.79,17.49,17.67,659600.0
2009-02-24 11:00:00,17.66,17.79,17.55,17.62,730700.0,17.66,17.79,17.55,17.62,730700.0
2009-02-24 11:30:00,17.62,17.71,17.54,17.62,466900.0,17.62,17.71,17.54,17.62,466900.0
2009-02-24 12:00:00,17.63,17.69,17.48,17.62,322400.0,17.63,17.69,17.48,17.62,322400.0
2009-02-24 12:30:00,17.62,17.75,17.62,17.67,325000.0,17.62,17.75,17.62,17.67,325000.0
2009-02-24 13:00:00,17.67,17.83,17.52,17.82,462900.0,17.67,17.83,17.52,17.82,462900.0
2009-02-24 13:30:00,17.83,17.93,17.79,17.9,566400.0,17.83,17.93,17.79,17.9,566400.0
2009-02-24 14:00:00,17.9,18.08,17.79,17.93,818600.0,17.9,18.08,17.79,17.93,818600.0
2009-02-24 14:30:00,17.94,18.08,17.92,18.07,1627300.0,17.94,18.08,17.92,18.07,1627300.0
2009-02-24 15:00:00,18.07,18.33,18.06,18.24,1554300.0,18.07,18.33,18.06,18.24,1554300.0
2009-02-24 15:30:00,18.23,18.27,18.07,18.16,1743800.0,18.23,18.27,18.07,18.16,1743800.0
2009-02-25 09:30:00,17.46,17.62,17.3,17.49,999300.0,17.46,17.62,17.3,17.49,999300.0
2009-02-25 10:00:00,17.48,17.5,17.25,17.42,819100.0,17.48,17.5,17.25,17.42,819100.0
2009-02-25 10:30:00,17.42,17.43,17.19,17.31,626000.0,17.42,17.43,17.19,17.31,626000.0
2009-02-25 11:00:00,17.32,17.41,17.23,17.38,797900.0,17.32,17.41,17.23,17.38,797900.0
2009-02-25 11:30:00,17.38,17.45,17.19,17.21,739300.0,17.38,17.45,17.19,17.21,739300.0
2009-02-25 12:00:00,17.2,17.27,17.18,17.23,650300.0,17.2,17.27,17.18,17.23,650300.0
2009-02-25 12:30:00,17.22,17.32,17.15,17.31,315700.0,17.22,17.32,17.15,17.31,315700.0
2009-02-25 13:00:00,17.3,17.41,17.26,17.27,670400.0,17.3,17.41,17.26,17.27,670400.0
2009-02-25 13:30:00,17.27,17.56,17.25,17.52,558600.0,17.27,17.56,17.25,17.52,558600.0
2009-02-25 14:00:00,17.52,17.54,17.22,17.4,1100400.0,17.52,17.54,17.22,17.4,1100400.0
2009-02-25 14:30:00,17.4,17.65,17.39,17.55,1593200.0,17.4,17.65,17.39,17.55,1593200.0
2009-02-25 15:00:00,17.55,17.91,17.52,17.84,1310200.0,17.55,17.91,17.52,17.84,1310200.0
2009-02-25 15:30:00,17.84,17.92,17.61,17.64,1852400.0,17.84,17.92,17.61,17.64,1852400.0
2009-02-26 09:30:00,17.47,17.67,17.04,17.14,1217500.0,17.47,17.67,17.04,17.14,1217500.0
2009-02-26 10:00:00,17.14,17.18,17.01,17.12,1218900.0,17.14,17.18,17.01,17.12,1218900.0
2009-02-26 10:30:00,17.12,17.13,16.96,16.99,1346700.0,17.12,17.13,16.96,16.99,1346700.0
2009-02-26 11:00:00,16.99,17.12,16.81,17.02,1856800.0,16.99,17.12,16.81,17.02,1856800.0
2009-02-26 11:30:00,17.02,17.09,16.93,17.0,772700.0,17.02,17.09,16.93,17.0,772700.0
2009-02-26 12:00:00,17.0,17.08,16.95,17.0,866600.0,17.0,17.08,16.95,17.0,866600.0
2009-02-26 12:30:00,17.0,17.04,16.83,16.84,624500.0,17.0,17.04,16.83,16.84,624500.0
2009-02-26 13:00:00,16.84,16.91,16.73,16.83,657200.0,16.84,16.91,16.73,16.83,657200.0
2009-02-26 13:30:00,16.84,16.93,16.79,16.92,511400.0,16.84,16.93,16.79,16.92,511400.0
2009-02-26 14:00:00,16.92,16.97,16.8,16.92,425000.0,16.92,16.97,16.8,16.92,425000.0
2009-02-26 14:30:00,16.91,16.91,16.68,16.8,993500.0,16.91,16.91,16.68,16.8,993500.0
2009-02-26 15:00:00,16.8,16.85,16.65,16.71,1357300.0,16.8,16.85,16.65,16.71,1357300.0
2009-02-26 15:30:00,16.71,16.83,16.69,16.71,2168100.0,16.71,16.83,16.69,16.71,2168100.0
2009-02-27 09:30:00,15.71,16.89,15.7,16.81,2381600.0,15.71,16.89,15.7,16.81,2381600.0
2009-02-27 10:00:00,16.8,17.03,16.74,16.83,1844000.0,16.8,17.03,16.74,16.83,1844000.0
2009-02-27 10:30:00,16.83,17.06,16.67,16.92,961200.0,16.83,17.06,16.67,16.92,961200.0
2009-02-27 11:00:00,16.92,16.93,16.73,16.92,743700.0,16.92,16.93,16.73,16.92,743700.0
2009-02-27 11:30:00,16.92,17.06,16.87,16.97,855500.0,16.92,17.06,16.87,16.97,855500.0
2009-02-27 12:00:00,16.97,17.01,16.87,16.9,572200.0,16.97,17.01,16.87,16.9,572200.0
2009-02-27 12:30:00,16.9,16.94,16.7,16.79,520700.0,16.9,16.94,16.7,16.79,520700.0
2009-02-27 13:00:00,16.79,17.0,16.79,16.94,733200.0,16.79,17.0,16.79,16.94,733200.0
2009-02-27 13:30:00,16.95,17.1,16.85,17.08,654400.0,16.95,17.1,16.85,17.08,654400.0
2009-02-27 14:00:00,17.08,17.18,16.92,16.94,629800.0,17.08,17.18,16.92,16.94,629800.0
2009-02-27 14:30:00,16.95,17.11,16.91,17.09,841000.0,16.95,17.11,16.91,17.09,841000.0
2009-02-27 15:00:00,17.1,17.1,16.71,16.75,1392700.0,17.1,17.1,16.71,16.75,1392700.0
2009-02-27 15:30:00,16.76,16.9,16.7,16.7,2144700.0,16.76,16.9,16.7,16.7,2144700.0
2009-03-02 09:30:00,16.3,16.66,16.2,16.52,1716000.0,16.3,16.66,16.2,16.52,1716000.0
2009-03-02 10:00:00,16.52,16.55,16.26,16.38,1519000.0,16.52,16.55,16.26,16.38,1519000.0
2009-03-02 10:30:00,16.38,16.5,16.26,16.49,1126700.0,16.38,16.5,16.26,16.49,1126700.0
2009-03-02 11:00:00,16.49,16.6,16.4,16.42,783300.0,16.49,16.6,16.4,16.42,783300.0
2009-03-02 11:30:00,16.42,16.46,16.3,16.34,429400.0,16.42,16.46,16.3,16.34,429400.0
2009-03-02 12:00:00,16.35,16.47,16.34,16.42,622300.0,16.35,16.47,16.34,16.42,622300.0
2009-03-02 12:30:00,16.42,16.46,16.36,16.37,673600.0,16.42,16.46,16.36,16.37,673600.0
2009-03-02 13:00:00,16.35,16.4,16.23,16.26,469600.0,16.35,16.4,16.23,16.26,469600.0
2009-03-02 13:30:00,16.26,16.32,16.22,16.32,462300.0,16.26,16.32,16.22,16.32,462300.0
2009-03-02 14:00:00,16.31,16.35,16.15,16.17,636000.0,16.31,16.35,16.15,16.17,636000.0
2009-03-02 14:30:00,16.16,16.34,16.15,16.2,703900.0,16.16,16.34,16.15,16.2,703900.0
2009-03-02 15:00:00,16.18,16.19,16.01,16.11,1124300.0,16.18,16.19,16.01,16.11,1124300.0
2009-03-02 15:30:00,16.11,16.19,15.97,16.05,2075300.0,16.11,16.19,15.97,16.05,2075300.0
2009-03-03 09:30:00,16.2,16.48,15.97,16.27,502700.0,16.2,16.48,15.97,16.27,502700.0
2009-03-03 10:00:00,16.27,16.38,16.12,16.13,1012800.0,16.27,16.38,16.12,16.13,1012800.0
2009-03-03 10:30:00,16.13,16.25,16.0,16.06,968900.0,16.13,16.25,16.0,16.06,968900.0
2009-03-03 11:00:00,16.06,16.12,15.87,15.96,1024600.0,16.06,16.12,15.87,15.96,1024600.0
2009-03-03 11:30:00,15.97,16.0,15.88,15.91,753300.0,15.97,16.0,15.88,15.91,753300.0
2009-03-03 12:00:00,15.9,16.13,15.9,16.05,753700.0,15.9,16.13,15.9,16.05,753700.0
2009-03-03 12:30:00,16.05,16.05,15.97,15.99,911300.0,16.05,16.05,15.97,15.99,911300.0
2009-03-03 13:00:00,16.0,16.14,15.97,16.03,733800.0,16.0,16.14,15.97,16.03,733800.0
2009-03-03 13:30:00,16.04,16.19,15.99,16.16,672800.0,16.04,16.19,15.99,16.16,672800.0
2009-03-03 14:00:00,16.16,16.24,16.13,16.19,384600.0,16.16,16.24,16.13,16.19,384600.0
2009-03-03 14:30:00,16.2,16.38,16.18,16.28,1067400.0,16.2,16.38,16.18,16.28,1067400.0
2009-03-03 15:00:00,16.29,16.29,16.0,16.03,1227800.0,16.29,16.29,16.0,16.03,1227800.0
2009-03-03 15:30:00,16.04,16.12,15.96,15.98,1632300.0,16.04,16.12,15.96,15.98,1632300.0
2009-03-04 09:30:00,16.17,16.38,16.07,16.09,712700.0,16.17,16.38,16.07,16.09,712700.0
2009-03-04 10:00:00,16.09,16.17,15.9,16.04,823100.0,16.09,16.17,15.9,16.04,823100.0
2009-03-04 10:30:00,16.04,16.2,16.02,16.13,951900.0,16.04,16.2,16.02,16.13,951900.0
2009-03-04 11:00:00,16.14,16.39,16.13,16.38,651900.0,16.14,16.39,16.13,16.38,651900.0
2009-03-04 11:30:00,16.38,16.49,16.25,16.42,830800.0,16.38,16.49,16.25,16.42,830800.0
2009-03-04 12:00:00,16.42,16.48,16.25,16.36,347200.0,16.42,16.48,16.25,16.36,347200.0
2009-03-04 12:30:00,16.37,16.42,16.26,16.33,279900.0,16.37,16.42,16.26,16.33,279900.0
2009-03-04 13:00:00,16.32,16.4,16.26,16.33,313800.0,16.32,16.4,16.26,16.33,313800.0
2009-03-04 13:30:00,16.34,16.42,16.32,16.32,363500.0,16.34,16.42,16.32,16.32,363500.0
2009-03-04 14:00:00,16.33,16.49,16.3,16.41,351000.0,16.33,16.49,16.3,16.41,351000.0
2009-03-04 14:30:00,16.42,16.57,16.4,16.55,561600.0,16.42,16.57,16.4,16.55,561600.0
2009-03-04 15:00:00,16.54,16.61,16.47,16.6,522100.0,16.54,16.61,16.47,16.6,522100.0
2009-03-04 15:30:00,16.59,16.6,16.28,16.32,1162100.0,16.59,16.6,16.28,16.32,1162100.0
2009-03-05 09:30:00,18.16,18.19,17.72,17.97,4511300.0,18.16,18.19,17.72,17.97,4511300.0
2009-03-05 10:00:00,17.97,18.15,17.61,17.73,2015500.0,17.97,18.15,17.61,17.73,2015500.0
2009-03-05 10:30:00,17.72,17.75,17.16,17.18,2135200.0,17.72,17.75,17.16,17.18,2135200.0
2009-03-05 11:00:00,17.17,17.2,16.31,16.74,4146000.0,17.17,17.2,16.31,16.74,4146000.0
2009-03-05 11:30:00,16.73,17.2,16.73,17.12,2240000.0,16.73,17.2,16.73,17.12,2240000.0
2009-03-05 12:00:00,17.12,17.19,16.85,17.09,838300.0,17.12,17.19,16.85,17.09,838300.0
2009-03-05 12:30:00,17.09,17.25,17.02,17.13,689600.0,17.09,17.25,17.02,17.13,689600.0
2009-03-05 13:00:00,17.13,17.39,17.1,17.31,623700.0,17.13,17.39,17.1,17.31,623700.0
2009-03-05 13:30:00,17.3,17.34,17.21,17.26,712100.0,17.3,17.34,17.21,17.26,712100.0
2009-03-05 14:00:00,17.26,17.26,17.01,17.05,1293700.0,17.26,17.26,17.01,17.05,1293700.0
2009-03-05 14:30:00,17.05,17.15,16.96,17.07,1434900.0,17.05,17.15,16.96,17.07,1434900.0
2009-03-05 15:00:00,17.07,17.36,17.01,17.06,1325000.0,17.07,17.36,17.01,17.06,1325000.0
2009-03-05 15:30:00,17.06,17.1,16.92,16.92,2471100.0,17.06,17.1,16.92,16.92,2471100.0
2009-03-06 09:30:00,17.16,17.43,16.93,17.11,1011500.0,17.16,17.43,16.93,17.11,1011500.0
2009-03-06 10:00:00,17.1,17.2,16.96,17.06,898500.0,17.1,17.2,16.96,17.06,898500.0
2009-03-06 10:30:00,17.07,17.13,16.77,16.82,817100.0,17.07,17.13,16.77,16.82,817100.0
2009-03-06 11:00:00,16.82,16.92,16.75,16.81,737000.0,16.82,16.92,16.75,16.81,737000.0
2009-03-06 11:30:00,16.81,16.98,16.81,16.93,572200.0,16.81,16.98,16.81,16.93,572200.0
2009-03-06 12:00:00,16.92,17.15,16.92,17.07,589300.0,16.92,17.15,16.92,17.07,589300.0
2009-03-06 12:30:00,17.07,17.13,17.0,17.12,510000.0,17.07,17.13,17.0,17.12,510000.0
2009-03-06 13:00:00,17.12,17.18,17.04,17.1,763600.0,17.12,17.18,17.04,17.1,763600.0
2009-03-06 13:30:00,17.09,17.1,16.97,17.05,473000.0,17.09,17.1,16.97,17.05,473000.0
2009-03-06 14:00:00,17.06,17.17,16.98,17.11,478300.0,17.06,17.17,16.98,17.11,478300.0
2009-03-06 14:30:00,17.11,17.12,16.88,16.92,544800.0,17.11,17.12,16.88,16.92,544800.0
2009-03-06 15:00:00,16.92,17.0,16.86,16.9,685600.0,16.92,17.0,16.86,16.9,685600.0
2009-03-06 15:30:00,16.9,17.2,16.87,17.17,1560000.0,16.9,17.2,16.87,17.17,1560000.0
2009-03-09 09:30:00,17.03,17.52,17.0,17.21,589600.0,17.03,17.52,17.0,17.21,589600.0
2009-03-09 10:00:00,17.21,17.59,17.21,17.38,785700.0,17.21,17.59,17.21,17.38,785700.0
2009-03-09 10:30:00,17.38,17.47,17.12,17.14,900500.0,17.38,17.47,17.12,17.14,900500.0
2009-03-09 11:00:00,17.13,17.19,17.01,17.11,517900.0,17.13,17.19,17.01,17.11,517900.0
2009-03-09 11:30:00,17.12,17.16,17.0,17.07,528700.0,17.12,17.16,17.0,17.07,528700.0
2009-03-09 12:00:00,17.07,17.24,17.03,17.2,441100.0,17.07,17.24,17.03,17.2,441100.0
2009-03-09 12:30:00,17.19,17.22,17.02,17.05,297000.0,17.19,17.22,17.02,17.05,297000.0
2009-03-09 13:00:00,17.05,17.05,16.84,16.92,440300.0,17.05,17.05,16.84,16.92,440300.0
2009-03-09 13:30:00,16.92,16.98,16.87,16.88,279600.0,16.92,16.98,16.87,16.88,279600.0
2009-03-09 14:00:00,16.89,17.05,16.86,16.97,682200.0,16.89,17.05,16.86,16.97,682200.0
2009-03-09 14:30:00,16.97,17.07,16.88,16.97,707400.0,16.97,17.07,16.88,16.97,707400.0
2009-03-09 15:00:00,16.97,17.0,16.77,16.82,793000.0,16.97,17.0,16.77,16.82,793000.0
2009-03-09 15:30:00,16.81,16.88,16.72,16.78,1866800.0,16.81,16.88,16.72,16.78,1866800.0
2009-03-10 09:30:00,17.19,17.69,17.11,17.49,963500.0,17.19,17.69,17.11,17.49,963500.0
2009-03-10 10:00:00,17.49,18.1,17.44,17.82,1201100.0,17.49,18.1,17.44,17.82,1201100.0
2009-03-10 10:30:00,17.82,18.03,17.82,17.85,557100.0,17.82,18.03,17.82,17.85,557100.0
2009-03-10 11:00:00,17.84,17.86,17.71,17.81,598500.0,17.84,17.86,17.71,17.81,598500.0
2009-03-10 11:30:00,17.79,18.03,17.7,18.02,432700.0,17.79,18.03,17.7,18.02,432700.0
2009-03-10 12:00:00,18.02,18.13,18.0,18.08,485700.0,18.02,18.13,18.0,18.08,485700.0
2009-03-10 12:30:00,18.09,18.13,17.99,18.02,354700.0,18.09,18.13,17.99,18.02,354700.0
2009-03-10 13:00:00,18.01,18.19,18.01,18.13,292600.0,18.01,18.19,18.01,18.13,292600.0
2009-03-10 13:30:00,18.14,18.33,18.13,18.23,615200.0,18.14,18.33,18.13,18.23,615200.0
2009-03-10 14:00:00,18.24,18.31,18.19,18.24,835200.0,18.24,18.31,18.19,18.24,835200.0
2009-03-10 14:30:00,18.23,18.34,18.18,18.3,776400.0,18.23,18.34,18.18,18.3,776400.0
2009-03-10 15:00:00,18.3,18.42,18.25,18.41,1033300.0,18.3,18.42,18.25,18.41,1033300.0
2009-03-10 15:30:00,18.41,18.54,18.35,18.46,2198900.0,18.41,18.54,18.35,18.46,2198900.0
2009-03-11 09:30:00,18.2,18.7,18.03,18.62,950800.0,18.2,18.7,18.03,18.62,950800.0
2009-03-11 10:00:00,18.63,18.85,18.5,18.81,754400.0,18.63,18.85,18.5,18.81,754400.0
2009-03-11 10:30:00,18.81,18.83,18.56,18.68,515700.0,18.81,18.83,18.56,18.68,515700.0
2009-03-11 11:00:00,18.68,18.72,18.57,18.65,470300.0,18.68,18.72,18.57,18.65,470300.0
2009-03-11 11:30:00,18.65,18.67,18.56,18.61,809400.0,18.65,18.67,18.56,18.61,809400.0
2009-03-11 12:00:00,18.62,18.66,18.52,18.54,619000.0,18.62,18.66,18.52,18.54,619000.0
2009-03-11 12:30:00,18.54,18.59,18.47,18.47,247200.0,18.54,18.59,18.47,18.47,247200.0
2009-03-11 13:00:00,18.47,18.63,18.47,18.55,505300.0,18.47,18.63,18.47,18.55,505300.0
2009-03-11 13:30:00,18.56,18.75,18.56,18.68,357600.0,18.56,18.75,18.56,18.68,357600.0
2009-03-11 14:00:00,18.68,18.76,18.5,18.55,754100.0,18.68,18.76,18.5,18.55,754100.0
2009-03-11 14:30:00,18.55,18.68,18.49,18.56,425600.0,18.55,18.68,18.49,18.56,425600.0
2009-03-11 15:00:00,18.56,18.81,18.56,18.73,571900.0,18.56,18.81,18.56,18.73,571900.0
2009-03-11 15:30:00,18.73,18.83,18.63,18.63,1200400.0,18.73,18.83,18.63,18.63,1200400.0
2009-03-12 09:30:00,18.51,18.72,18.28,18.63,624300.0,18.51,18.72,18.28,18.63,624300.0
2009-03-12 10:00:00,18.63,18.78,18.57,18.71,644200.0,18.63,18.78,18.57,18.71,644200.0
2009-03-12 10:30:00,18.71,18.99,18.65,18.9,630300.0,18.71,18.99,18.65,18.9,630300.0
2009-03-12 11:00:00,18.89,18.93,18.7,18.71,454300.0,18.89,18.93,18.7,18.71,454300.0
2009-03-12 11:30:00,18.72,18.97,18.68,18.92,448100.0,18.72,18.97,18.68,18.92,448100.0
2009-03-12 12:00:00,18.92,19.03,18.87,18.99,441900.0,18.92,19.03,18.87,18.99,441900.0
2009-03-12 12:30:00,19.0,19.29,18.98,19.25,735800.0,19.0,19.29,18.98,19.25,735800.0
2009-03-12 13:00:00,19.26,19.33,19.16,19.19,621000.0,19.26,19.33,19.16,19.19,621000.0
2009-03-12 13:30:00,19.19,19.32,19.19,19.28,382100.0,19.19,19.32,19.19,19.28,382100.0
2009-03-12 14:00:00,19.28,19.43,19.22,19.39,491700.0,19.28,19.43,19.22,19.39,491700.0
2009-03-12 14:30:00,19.39,19.51,19.3,19.31,1123900.0,19.39,19.51,19.3,19.31,1123900.0
2009-03-12 15:00:00,19.3,19.38,19.22,19.32,1100000.0,19.3,19.38,19.22,19.32,1100000.0
2009-03-12 15:30:00,19.32,19.46,19.26,19.43,1205700.0,19.32,19.46,19.26,19.43,1205700.0
2009-03-13 09:30:00,19.24,19.35,18.83,18.94,1094300.0,19.24,19.35,18.83,18.94,1094300.0
2009-03-13 10:00:00,18.94,18.94,18.63,18.66,1167900.0,18.94,18.94,18.63,18.66,1167900.0
2009-03-13 10:30:00,18.67,18.92,18.66,18.75,847400.0,18.67,18.92,18.66,18.75,847400.0
2009-03-13 11:00:00,18.74,18.8,18.56,18.6,601300.0,18.74,18.8,18.56,18.6,601300.0
2009-03-13 11:30:00,18.6,18.63,18.42,18.45,746500.0,18.6,18.63,18.42,18.45,746500.0
2009-03-13 12:00:00,18.44,18.52,18.36,18.44,496600.0,18.44,18.52,18.36,18.44,496600.0
2009-03-13 12:30:00,18.44,18.45,18.36,18.43,463500.0,18.44,18.45,18.36,18.43,463500.0
2009-03-13 13:00:00,18.43,18.46,18.42,18.44,528400.0,18.43,18.46,18.42,18.44,528400.0
2009-03-13 13:30:00,18.44,18.5,18.38,18.46,602600.0,18.44,18.5,18.38,18.46,602600.0
2009-03-13 14:00:00,18.46,18.54,18.33,18.38,890700.0,18.46,18.54,18.33,18.38,890700.0
2009-03-13 14:30:00,18.38,18.53,18.38,18.45,700000.0,18.38,18.53,18.38,18.45,700000.0
2009-03-13 15:00:00,18.46,18.72,18.44,18.67,790100.0,18.46,18.72,18.44,18.67,790100.0
2009-03-13 15:30:00,18.67,18.73,18.57,18.67,1677100.0,18.67,18.73,18.57,18.67,1677100.0
2009-03-16 09:30:00,18.81,18.97,18.61,18.68,711400.0,18.81,18.97,18.61,18.68,711400.0
2009-03-16 10:00:00,18.67,18.74,18.36,18.44,655600.0,18.67,18.74,18.36,18.44,655600.0
2009-03-16 10:30:00,18.45,18.59,18.43,18.52,695000.0,18.45,18.59,18.43,18.52,695000.0
2009-03-16 11:00:00,18.52,18.73,18.43,18.67,1055700.0,18.52,18.73,18.43,18.67,1055700.0
2009-03-16 11:30:00,18.67,18.78,18.66,18.69,717300.0,18.67,18.78,18.66,18.69,717300.0
2009-03-16 12:00:00,18.69,18.81,18.69,18.78,709800.0,18.69,18.81,18.69,18.78,709800.0
2009-03-16 12:30:00,18.79,19.0,18.78,18.98,559600.0,18.79,19.0,18.78,18.98,559600.0
2009-03-16 13:00:00,18.98,18.98,18.78,18.81,665100.0,18.98,18.98,18.78,18.81,665100.0
2009-03-16 13:30:00,18.82,18.85,18.71,18.76,712400.0,18.82,18.85,18.71,18.76,712400.0
2009-03-16 14:00:00,18.76,18.77,18.68,18.7,953800.0,18.76,18.77,18.68,18.7,953800.0
2009-03-16 14:30:00,18.71,18.76,18.62,18.62,1109600.0,18.71,18.76,18.62,18.62,1109600.0
2009-03-16 15:00:00,18.63,18.67,18.38,18.49,809600.0,18.63,18.67,18.38,18.49,809600.0
2009-03-16 15:30:00,18.49,18.53,18.34,18.45,1141700.0,18.49,18.53,18.34,18.45,1141700.0
2009-03-17 09:30:00,18.63,18.75,18.34,18.36,561000.0,18.63,18.75,18.34,18.36,561000.0
2009-03-17 10:00:00,18.36,18.49,18.16,18.35,870400.0,18.36,18.49,18.16,18.35,870400.0
2009-03-17 10:30:00,18.34,18.62,18.28,18.6,510900.0,18.34,18.62,18.28,18.6,510900.0
2009-03-17 11:00:00,18.6,18.67,18.51,18.51,399100.0,18.6,18.67,18.51,18.51,399100.0
2009-03-17 11:30:00,18.5,18.55,18.43,18.51,200400.0,18.5,18.55,18.43,18.51,200400.0
2009-03-17 12:00:00,18.51,18.52,18.35,18.43,442900.0,18.51,18.52,18.35,18.43,442900.0
2009-03-17 12:30:00,18.43,18.48,18.37,18.45,559300.0,18.43,18.48,18.37,18.45,559300.0
2009-03-17 13:00:00,18.45,18.5,18.36,18.46,354000.0,18.45,18.5,18.36,18.46,354000.0
2009-03-17 13:30:00,18.46,18.54,18.43,18.44,523600.0,18.46,18.54,18.43,18.44,523600.0
2009-03-17 14:00:00,18.45,18.51,18.4,18.42,373100.0,18.45,18.51,18.4,18.42,373100.0
2009-03-17 14:30:00,18.43,18.67,18.41,18.61,600400.0,18.43,18.67,18.41,18.61,600400.0
2009-03-17 15:00:00,18.61,18.85,18.59,18.75,807200.0,18.61,18.85,18.59,18.75,807200.0
2009-03-17 15:30:00,18.75,19.13,18.69,19.08,2069700.0,18.75,19.13,18.69,19.08,2069700.0
2009-03-18 09:30:00,19.38,20.79,19.34,20.66,3408800.0,19.38,20.79,19.34,20.66,3408800.0
2009-03-18 10:00:00,20.67,20.96,20.4,20.49,1624400.0,20.67,20.96,20.4,20.49,1624400.0
2009-03-18 10:30:00,20.49,20.55,20.35,20.5,1337000.0,20.49,20.55,20.35,20.5,1337000.0
2009-03-18 11:00:00,20.5,20.72,20.48,20.6,1102800.0,20.5,20.72,20.48,20.6,1102800.0
2009-03-18 11:30:00,20.59,20.88,20.48,20.88,822500.0,20.59,20.88,20.48,20.88,822500.0
2009-03-18 12:00:00,20.88,21.24,20.87,21.11,1323000.0,20.88,21.24,20.87,21.11,1323000.0
2009-03-18 12:30:00,21.12,21.24,20.97,21.24,972900.0,21.12,21.24,20.97,21.24,972900.0
2009-03-18 13:00:00,21.24,21.24,20.94,21.0,539200.0,21.24,21.24,20.94,21.0,539200.0
2009-03-18 13:30:00,21.0,21.43,20.96,21.41,985600.0,21.0,21.43,20.96,21.41,985600.0
2009-03-18 14:00:00,21.41,22.09,21.26,21.73,1641400.0,21.41,22.09,21.26,21.73,1641400.0
2009-03-18 14:30:00,21.74,21.82,21.52,21.6,1383300.0,21.74,21.82,21.52,21.6,1383300.0
2009-03-18 15:00:00,21.61,21.61,20.91,21.03,2108500.0,21.61,21.61,20.91,21.03,2108500.0
2009-03-18 15:30:00,21.04,21.46,20.91,21.3,2681100.0,21.04,21.46,20.91,21.3,2681100.0
2009-03-19 09:30:00,21.76,22.29,21.7,22.26,1854500.0,21.76,22.29,21.7,22.26,1854500.0
2009-03-19 10:00:00,22.24,22.58,21.93,21.93,1883000.0,22.24,22.58,21.93,21.93,1883000.0
2009-03-19 10:30:00,21.93,21.99,21.47,21.61,1729400.0,21.93,21.99,21.47,21.61,1729400.0
2009-03-19 11:00:00,21.6,21.72,21.11,21.11,1215200.0,21.6,21.72,21.11,21.11,1215200.0
2009-03-19 11:30:00,21.1,21.13,20.89,21.09,722100.0,21.1,21.13,20.89,21.09,722100.0
2009-03-19 12:00:00,21.1,21.2,20.93,21.03,545400.0,21.1,21.2,20.93,21.03,545400.0
2009-03-19 12:30:00,21.04,21.07,20.96,20.97,483200.0,21.04,21.07,20.96,20.97,483200.0
2009-03-19 13:00:00,20.97,21.11,20.94,21.07,462400.0,20.97,21.11,20.94,21.07,462400.0
2009-03-19 13:30:00,21.08,21.12,20.99,21.12,380700.0,21.08,21.12,20.99,21.12,380700.0
2009-03-19 14:00:00,21.12,21.25,21.11,21.19,814300.0,21.12,21.25,21.11,21.19,814300.0
2009-03-19 14:30:00,21.19,21.32,21.18,21.29,760600.0,21.19,21.32,21.18,21.29,760600.0
2009-03-19 15:00:00,21.29,21.4,21.26,21.29,696800.0,21.29,21.4,21.26,21.29,696800.0
2009-03-19 15:30:00,21.29,21.37,21.23,21.23,1225800.0,21.29,21.37,21.23,21.23,1225800.0
2009-03-20 09:30:00,21.25,21.71,21.0,21.63,3016300.0,21.25,21.71,21.0,21.63,3016300.0
2009-03-20 10:00:00,21.64,21.79,21.09,21.31,766300.0,21.64,21.79,21.09,21.31,766300.0
2009-03-20 10:30:00,21.31,21.32,21.0,21.17,395700.0,21.31,21.32,21.0,21.17,395700.0
2009-03-20 11:00:00,21.17,21.17,20.82,20.91,306600.0,21.17,21.17,20.82,20.91,306600.0
2009-03-20 11:30:00,20.92,21.08,20.87,21.07,332300.0,20.92,21.08,20.87,21.07,332300.0
2009-03-20 12:00:00,21.07,21.07,20.94,20.97,246800.0,21.07,21.07,20.94,20.97,246800.0
2009-03-20 12:30:00,20.96,21.05,20.76,20.77,457700.0,20.96,21.05,20.76,20.77,457700.0
2009-03-20 13:00:00,20.76,20.78,20.55,20.55,358400.0,20.76,20.78,20.55,20.55,358400.0
2009-03-20 13:30:00,20.54,20.62,20.45,20.48,411900.0,20.54,20.62,20.45,20.48,411900.0
2009-03-20 14:00:00,20.48,20.56,20.4,20.54,443700.0,20.48,20.56,20.4,20.54,443700.0
2009-03-20 14:30:00,20.53,20.63,20.45,20.6,547200.0,20.53,20.63,20.45,20.6,547200.0
2009-03-20 15:00:00,20.59,20.7,20.51,20.55,567800.0,20.59,20.7,20.51,20.55,567800.0
2009-03-20 15:30:00,20.56,20.7,20.39,20.51,1241200.0,20.56,20.7,20.39,20.51,1241200.0
2009-03-23 09:30:00,21.24,21.63,21.01,21.61,1181000.0,21.24,21.63,21.01,21.61,1181000.0
2009-03-23 10:00:00,21.62,21.82,21.58,21.63,1039300.0,21.62,21.82,21.58,21.63,1039300.0
2009-03-23 10:30:00,21.63,21.8,21.6,21.69,842200.0,21.63,21.8,21.6,21.69,842200.0
2009-03-23 11:00:00,21.69,21.8,21.6,21.76,673500.0,21.69,21.8,21.6,21.76,673500.0
2009-03-23 11:30:00,21.75,21.98,21.74,21.93,729300.0,21.75,21.98,21.74,21.93,729300.0
2009-03-23 12:00:00,21.92,22.07,21.89,22.05,612500.0,21.92,22.07,21.89,22.05,612500.0
2009-03-23 12:30:00,22.04,22.04,21.94,22.03,452900.0,22.04,22.04,21.94,22.03,452900.0
2009-03-23 13:00:00,22.03,22.08,21.87,21.94,511200.0,22.03,22.08,21.87,21.94,511200.0
2009-03-23 13:30:00,21.94,22.06,21.85,22.02,659300.0,21.94,22.06,21.85,22.02,659300.0
2009-03-23 14:00:00,22.02,22.11,21.91,22.1,478600.0,22.02,22.11,21.91,22.1,478600.0
2009-03-23 14:30:00,22.11,22.38,22.09,22.34,1012600.0,22.11,22.38,22.09,22.34,1012600.0
2009-03-23 15:00:00,22.34,22.49,22.26,22.44,1438700.0,22.34,22.49,22.26,22.44,1438700.0
2009-03-23 15:30:00,22.43,22.68,22.4,22.68,1757600.0,22.43,22.68,22.4,22.68,1757600.0
2009-03-24 09:30:00,22.57,22.59,21.82,22.34,1221200.0,22.57,22.59,21.82,22.34,1221200.0
2009-03-24 10:00:00,22.34,22.39,21.82,21.95,814300.0,22.34,22.39,21.82,21.95,814300.0
2009-03-24 10:30:00,21.95,22.07,21.88,21.96,665900.0,21.95,22.07,21.88,21.96,665900.0
2009-03-24 11:00:00,21.96,22.16,21.92,22.03,477700.0,21.96,22.16,21.92,22.03,477700.0
2009-03-24 11:30:00,22.02,22.2,21.76,21.8,625100.0,22.02,22.2,21.76,21.8,625100.0
2009-03-24 12:00:00,21.79,22.07,21.72,21.99,548600.0,21.79,22.07,21.72,21.99,548600.0
2009-03-24 12:30:00,21.99,22.12,21.91,22.11,291700.0,21.99,22.12,21.91,22.11,291700.0
2009-03-24 13:00:00,22.11,22.23,21.99,22.16,498500.0,22.11,22.23,21.99,22.16,498500.0
2009-03-24 13:30:00,22.15,22.16,21.91,22.03,319100.0,22.15,22.16,21.91,22.03,319100.0
2009-03-24 14:00:00,22.03,22.08,21.91,21.92,355300.0,22.03,22.08,21.91,21.92,355300.0
2009-03-24 14:30:00,21.92,22.05,21.91,22.0,556300.0,21.92,22.05,21.91,22.0,556300.0
2009-03-24 15:00:00,22.0,22.14,21.94,22.09,884500.0,22.0,22.14,21.94,22.09,884500.0
2009-03-24 15:30:00,22.1,22.17,21.83,21.86,1709700.0,22.1,22.17,21.83,21.86,1709700.0
2009-03-25 09:30:00,21.99,22.25,21.91,22.12,1072200.0,21.99,22.25,21.91,22.12,1072200.0
2009-03-25 10:00:00,22.14,22.32,21.98,21.99,886100.0,22.14,22.32,21.98,21.99,886100.0
2009-03-25 10:30:00,21.99,22.06,21.87,21.93,799800.0,21.99,22.06,21.87,21.93,799800.0
2009-03-25 11:00:00,21.94,22.2,21.93,22.1,741600.0,21.94,22.2,21.93,22.1,741600.0
2009-03-25 11:30:00,22.11,22.32,22.02,22.28,569700.0,22.11,22.32,22.02,22.28,569700.0
2009-03-25 12:00:00,22.28,22.44,22.19,22.25,478800.0,22.28,22.44,22.19,22.25,478800.0
2009-03-25 12:30:00,22.24,22.25,22.01,22.08,313900.0,22.24,22.25,22.01,22.08,313900.0
2009-03-25 13:00:00,22.08,22.21,21.93,22.0,1084900.0,22.08,22.21,21.93,22.0,1084900.0
2009-03-25 13:30:00,22.0,22.09,21.83,21.96,697500.0,22.0,22.09,21.83,21.96,697500.0
2009-03-25 14:00:00,21.96,21.96,21.65,21.82,541200.0,21.96,21.96,21.65,21.82,541200.0
2009-03-25 14:30:00,21.82,21.83,21.5,21.6,657000.0,21.82,21.83,21.5,21.6,657000.0
2009-03-25 15:00:00,21.61,21.94,21.54,21.92,956600.0,21.61,21.94,21.54,21.92,956600.0
2009-03-25 15:30:00,21.9,22.2,21.84,22.1,1184100.0,21.9,22.2,21.84,22.1,1184100.0
2009-03-26 09:30:00,22.34,22.66,22.18,22.49,638200.0,22.34,22.66,22.18,22.49,638200.0
2009-03-26 10:00:00,22.47,22.59,22.23,22.3,525900.0,22.47,22.59,22.23,22.3,525900.0
2009-03-26 10:30:00,22.3,22.49,22.24,22.3,557700.0,22.3,22.49,22.24,22.3,557700.0
2009-03-26 11:00:00,22.3,22.49,22.27,22.36,475800.0,22.3,22.49,22.27,22.36,475800.0
2009-03-26 11:30:00,22.35,22.48,22.35,22.48,364000.0,22.35,22.48,22.35,22.48,364000.0
2009-03-26 12:00:00,22.48,22.69,22.44,22.66,406500.0,22.48,22.69,22.44,22.66,406500.0
2009-03-26 12:30:00,22.66,22.66,22.43,22.44,443000.0,22.66,22.66,22.43,22.44,443000.0
2009-03-26 13:00:00,22.44,22.85,22.44,22.78,430900.0,22.44,22.85,22.44,22.78,430900.0
2009-03-26 13:30:00,22.78,22.87,22.71,22.83,359500.0,22.78,22.87,22.71,22.83,359500.0
2009-03-26 14:00:00,22.82,22.9,22.7,22.72,529300.0,22.82,22.9,22.7,22.72,529300.0
2009-03-26 14:30:00,22.73,22.82,22.62,22.64,1028200.0,22.73,22.82,22.62,22.64,1028200.0
2009-03-26 15:00:00,22.63,22.86,22.6,22.77,1012800.0,22.63,22.86,22.6,22.77,1012800.0
2009-03-26 15:30:00,22.77,23.0,22.72,22.93,1870800.0,22.77,23.0,22.72,22.93,1870800.0
2009-03-27 09:30:00,22.55,22.73,22.15,22.39,560800.0,22.55,22.73,22.15,22.39,560800.0
2009-03-27 10:00:00,22.38,22.42,22.04,22.3,656500.0,22.38,22.42,22.04,22.3,656500.0
2009-03-27 10:30:00,22.27,22.54,22.24,22.41,489400.0,22.27,22.54,22.24,22.41,489400.0
2009-03-27 11:00:00,22.4,22.4,22.21,22.3,309800.0,22.4,22.4,22.21,22.3,309800.0
2009-03-27 11:30:00,22.3,22.39,22.24,22.33,216500.0,22.3,22.39,22.24,22.33,216500.0
2009-03-27 12:00:00,22.31,22.37,22.01,22.09,415300.0,22.31,22.37,22.01,22.09,415300.0
2009-03-27 12:30:00,22.08,22.21,22.0,22.03,430700.0,22.08,22.21,22.0,22.03,430700.0
2009-03-27 13:00:00,22.03,22.07,21.9,22.02,327200.0,22.03,22.07,21.9,22.02,327200.0
2009-03-27 13:30:00,22.02,22.12,21.84,21.92,240500.0,22.02,22.12,21.84,21.92,240500.0
2009-03-27 14:00:00,21.93,22.13,21.88,22.06,300300.0,21.93,22.13,21.88,22.06,300300.0
2009-03-27 14:30:00,22.06,22.09,21.86,22.0,361600.0,22.06,22.09,21.86,22.0,361600.0
2009-03-27 15:00:00,22.0,22.02,21.88,21.9,582900.0,22.0,22.02,21.88,21.9,582900.0
2009-03-27 15:30:00,21.9,21.98,21.81,21.85,934700.0,21.9,21.98,21.81,21.85,934700.0
2009-03-30 09:30:00,21.33,21.48,20.81,20.88,917100.0,21.33,21.48,20.81,20.88,917100.0
2009-03-30 10:00:00,20.87,20.9,20.53,20.7,788000.0,20.87,20.9,20.53,20.7,788000.0
2009-03-30 10:30:00,20.71,20.8,20.5,20.73,422700.0,20.71,20.8,20.5,20.73,422700.0
2009-03-30 11:00:00,20.73,20.82,20.58,20.6,423600.0,20.73,20.82,20.58,20.6,423600.0
2009-03-30 11:30:00,20.6,20.74,20.53,20.72,388800.0,20.6,20.74,20.53,20.72,388800.0
2009-03-30 12:00:00,20.72,20.83,20.63,20.8,376300.0,20.72,20.83,20.63,20.8,376300.0
2009-03-30 12:30:00,20.8,20.88,20.67,20.68,288600.0,20.8,20.88,20.67,20.68,288600.0
2009-03-30 13:00:00,20.69,20.8,20.61,20.77,267800.0,20.69,20.8,20.61,20.77,267800.0
2009-03-30 13:30:00,20.77,20.81,20.62,20.67,280200.0,20.77,20.81,20.62,20.67,280200.0
2009-03-30 14:00:00,20.67,20.83,20.65,20.67,517900.0,20.67,20.83,20.65,20.67,517900.0
2009-03-30 14:30:00,20.66,20.72,20.4,20.4,583100.0,20.66,20.72,20.4,20.4,583100.0
2009-03-30 15:00:00,20.4,20.68,20.39,20.6,762400.0,20.4,20.68,20.39,20.6,762400.0
2009-03-30 15:30:00,20.6,20.82,20.53,20.81,1911200.0,20.6,20.82,20.53,20.81,1911200.0
2009-03-31 09:30:00,20.97,21.17,20.83,21.03,694000.0,20.97,21.17,20.83,21.03,694000.0
2009-03-31 10:00:00,21.03,21.21,20.97,21.17,599700.0,21.03,21.21,20.97,21.17,599700.0
2009-03-31 10:30:00,21.18,21.34,21.17,21.27,809700.0,21.18,21.34,21.17,21.27,809700.0
2009-03-31 11:00:00,21.27,21.51,21.27,21.43,409100.0,21.27,21.51,21.27,21.43,409100.0
2009-03-31 11:30:00,21.43,21.58,21.38,21.5,385000.0,21.43,21.58,21.38,21.5,385000.0
2009-03-31 12:00:00,21.5,21.51,21.35,21.41,438500.0,21.5,21.51,21.35,21.41,438500.0
2009-03-31 12:30:00,21.41,21.55,21.37,21.53,245100.0,21.41,21.55,21.37,21.53,245100.0
2009-03-31 13:00:00,21.54,21.65,21.53,21.55,197700.0,21.54,21.65,21.53,21.55,197700.0
2009-03-31 13:30:00,21.55,21.69,21.55,21.69,345600.0,21.55,21.69,21.55,21.69,345600.0
2009-03-31 14:00:00,21.68,21.79,21.66,21.73,595400.0,21.68,21.79,21.66,21.73,595400.0
2009-03-31 14:30:00,21.74,21.87,21.74,21.75,890000.0,21.74,21.87,21.74,21.75,890000.0
2009-03-31 15:00:00,21.75,21.77,21.62,21.68,577800.0,21.75,21.77,21.62,21.68,577800.0
2009-03-31 15:30:00,21.68,21.68,21.31,21.39,1394100.0,21.68,21.68,21.31,21.39,1394100.0
2009-04-01 09:30:00,20.96,21.27,20.79,21.24,521300.0,20.96,21.27,20.79,21.24,521300.0
2009-04-01 10:00:00,21.24,21.61,21.13,21.46,774700.0,21.24,21.61,21.13,21.46,774700.0
2009-04-01 10:30:00,21.44,22.14,21.44,22.12,1054900.0,21.44,22.14,21.44,22.12,1054900.0
2009-04-01 11:00:00,22.11,22.12,21.89,21.98,563600.0,22.11,22.12,21.89,21.98,563600.0
2009-04-01 11:30:00,21.98,22.12,21.93,22.09,279400.0,21.98,22.12,21.93,22.09,279400.0
2009-04-01 12:00:00,22.09,22.18,22.02,22.05,163000.0,22.09,22.18,22.02,22.05,163000.0
2009-04-01 12:30:00,22.04,22.1,21.91,21.93,128600.0,22.04,22.1,21.91,21.93,128600.0
2009-04-01 13:00:00,21.92,22.01,21.86,21.91,168400.0,21.92,22.01,21.86,21.91,168400.0
2009-04-01 13:30:00,21.91,22.0,21.83,22.0,229700.0,21.91,22.0,21.83,22.0,229700.0
2009-04-01 14:00:00,21.99,22.13,21.97,22.01,287700.0,21.99,22.13,21.97,22.01,287700.0
2009-04-01 14:30:00,22.01,22.1,21.95,22.01,313200.0,22.01,22.1,21.95,22.01,313200.0
2009-04-01 15:00:00,22.02,22.03,21.68,21.82,724500.0,22.02,22.03,21.68,21.82,724500.0
2009-04-01 15:30:00,21.83,22.03,21.79,21.96,1335600.0,21.83,22.03,21.79,21.96,1335600.0
2009-04-02 09:30:00,22.9,23.37,22.61,23.35,1191300.0,22.9,23.37,22.61,23.35,1191300.0
2009-04-02 10:00:00,23.34,23.53,23.19,23.36,926000.0,23.34,23.53,23.19,23.36,926000.0
2009-04-02 10:30:00,23.36,23.6,23.32,23.48,814700.0,23.36,23.6,23.32,23.48,814700.0
2009-04-02 11:00:00,23.48,23.68,23.44,23.6,857100.0,23.48,23.68,23.44,23.6,857100.0
2009-04-02 11:30:00,23.61,23.67,23.5,23.64,564100.0,23.61,23.67,23.5,23.64,564100.0
2009-04-02 12:00:00,23.64,23.69,23.49,23.66,567400.0,23.64,23.69,23.49,23.66,567400.0
2009-04-02 12:30:00,23.66,23.84,23.63,23.69,668600.0,23.66,23.84,23.63,23.69,668600.0
2009-04-02 13:00:00,23.69,23.77,23.52,23.57,705300.0,23.69,23.77,23.52,23.57,705300.0
2009-04-02 13:30:00,23.56,23.67,23.41,23.54,587200.0,23.56,23.67,23.41,23.54,587200.0
2009-04-02 14:00:00,23.54,23.71,23.5,23.66,351100.0,23.54,23.71,23.5,23.66,351100.0
2009-04-02 14:30:00,23.67,23.74,23.53,23.6,415200.0,23.67,23.74,23.53,23.6,415200.0
2009-04-02 15:00:00,23.59,23.67,23.32,23.42,826100.0,23.59,23.67,23.32,23.42,826100.0
2009-04-02 15:30:00,23.42,23.49,23.11,23.28,1659100.0,23.42,23.49,23.11,23.28,1659100.0
2009-04-03 09:30:00,23.34,23.92,23.25,23.86,1075300.0,23.34,23.92,23.25,23.86,1075300.0
2009-04-03 10:00:00,23.84,23.87,23.49,23.66,787400.0,23.84,23.87,23.49,23.66,787400.0
2009-04-03 10:30:00,23.66,23.79,23.48,23.71,666900.0,23.66,23.79,23.48,23.71,666900.0
2009-04-03 11:00:00,23.71,23.95,23.7,23.94,579800.0,23.71,23.95,23.7,23.94,579800.0
2009-04-03 11:30:00,23.95,24.12,23.89,23.98,586800.0,23.95,24.12,23.89,23.98,586800.0
2009-04-03 12:00:00,23.97,24.26,23.94,24.19,591400.0,23.97,24.26,23.94,24.19,591400.0
2009-04-03 12:30:00,24.19,24.19,23.89,23.94,300600.0,24.19,24.19,23.89,23.94,300600.0
2009-04-03 13:00:00,23.94,24.01,23.85,23.95,239300.0,23.94,24.01,23.85,23.95,239300.0
2009-04-03 13:30:00,23.95,24.03,23.86,24.01,195900.0,23.95,24.03,23.86,24.01,195900.0
2009-04-03 14:00:00,24.01,24.05,23.89,24.02,287300.0,24.01,24.05,23.89,24.02,287300.0
2009-04-03 14:30:00,24.03,24.08,23.98,24.07,352400.0,24.03,24.08,23.98,24.07,352400.0
2009-04-03 15:00:00,24.07,24.07,23.83,23.97,688100.0,24.07,24.07,23.83,23.97,688100.0
2009-04-03 15:30:00,23.98,24.18,23.89,24.17,1414300.0,23.98,24.18,23.89,24.17,1414300.0
2009-04-06 09:30:00,23.89,24.0,23.29,23.49,721900.0,23.89,24.0,23.29,23.49,721900.0
2009-04-06 10:00:00,23.49,23.54,23.25,23.27,503600.0,23.49,23.54,23.25,23.27,503600.0
2009-04-06 10:30:00,23.27,23.35,23.22,23.23,376400.0,23.27,23.35,23.22,23.23,376400.0
2009-04-06 11:00:00,23.22,23.25,23.09,23.12,611100.0,23.22,23.25,23.09,23.12,611100.0
2009-04-06 11:30:00,23.1,23.2,23.05,23.1,389700.0,23.1,23.2,23.05,23.1,389700.0
2009-04-06 12:00:00,23.09,23.16,22.91,22.92,374100.0,23.09,23.16,22.91,22.92,374100.0
2009-04-06 12:30:00,22.92,23.12,22.78,23.1,549300.0,22.92,23.12,22.78,23.1,549300.0
2009-04-06 13:00:00,23.11,23.12,22.98,23.04,292100.0,23.11,23.12,22.98,23.04,292100.0
2009-04-06 13:30:00,23.03,23.16,22.96,23.09,297800.0,23.03,23.16,22.96,23.09,297800.0
2009-04-06 14:00:00,23.09,23.12,23.0,23.1,312000.0,23.09,23.12,23.0,23.1,312000.0
2009-04-06 14:30:00,23.1,23.16,22.94,23.11,586400.0,23.1,23.16,22.94,23.11,586400.0
2009-04-06 15:00:00,23.11,23.23,23.03,23.11,868000.0,23.11,23.23,23.03,23.11,868000.0
2009-04-06 15:30:00,23.11,23.3,23.0,23.22,1609500.0,23.11,23.3,23.0,23.22,1609500.0
2009-04-07 09:30:00,23.62,23.66,22.9,23.07,1310300.0,23.62,23.66,22.9,23.07,1310300.0
2009-04-07 10:00:00,23.06,23.43,23.03,23.43,1098700.0,23.06,23.43,23.03,23.43,1098700.0
2009-04-07 10:30:00,23.42,23.55,23.33,23.52,983600.0,23.42,23.55,23.33,23.52,983600.0
2009-04-07 11:00:00,23.52,23.6,23.41,23.46,468800.0,23.52,23.6,23.41,23.46,468800.0
2009-04-07 11:30:00,23.46,23.51,23.19,23.21,257100.0,23.46,23.51,23.19,23.21,257100.0
2009-04-07 12:00:00,23.22,23.25,23.13,23.24,375200.0,23.22,23.25,23.13,23.24,375200.0
2009-04-07 12:30:00,23.24,23.37,23.21,23.33,299400.0,23.24,23.37,23.21,23.33,299400.0
2009-04-07 13:00:00,23.33,23.34,22.94,22.95,575100.0,23.33,23.34,22.94,22.95,575100.0
2009-04-07 13:30:00,22.95,22.95,22.8,22.86,358600.0,22.95,22.95,22.8,22.86,358600.0
2009-04-07 14:00:00,22.86,22.94,22.76,22.86,591700.0,22.86,22.94,22.76,22.86,591700.0
2009-04-07 14:30:00,22.87,22.92,22.83,22.91,308900.0,22.87,22.92,22.83,22.91,308900.0
2009-04-07 15:00:00,22.91,22.98,22.81,22.95,764700.0,22.91,22.98,22.81,22.95,764700.0
2009-04-07 15:30:00,22.94,23.09,22.92,22.92,1855600.0,22.94,23.09,22.92,22.92,1855600.0
2009-04-08 09:30:00,23.74,24.17,23.74,23.9,1139800.0,23.74,24.17,23.74,23.9,1139800.0
2009-04-08 10:00:00,23.91,23.93,23.51,23.65,576000.0,23.91,23.93,23.51,23.65,576000.0
2009-04-08 10:30:00,23.65,23.67,23.47,23.62,270700.0,23.65,23.67,23.47,23.62,270700.0
2009-04-08 11:00:00,23.63,23.83,23.63,23.75,282500.0,23.63,23.83,23.63,23.75,282500.0
2009-04-08 11:30:00,23.75,23.89,23.69,23.79,274200.0,23.75,23.89,23.69,23.79,274200.0
2009-04-08 12:00:00,23.8,23.89,23.71,23.85,286700.0,23.8,23.89,23.71,23.85,286700.0
2009-04-08 12:30:00,23.86,24.1,23.85,24.04,372600.0,23.86,24.1,23.85,24.04,372600.0
2009-04-08 13:00:00,24.04,24.04,23.9,23.96,284900.0,24.04,24.04,23.9,23.96,284900.0
2009-04-08 13:30:00,23.96,24.0,23.88,23.9,203600.0,23.96,24.0,23.88,23.9,203600.0
2009-04-08 14:00:00,23.9,23.9,23.69,23.81,284700.0,23.9,23.9,23.69,23.81,284700.0
2009-04-08 14:30:00,23.82,23.9,23.75,23.8,363500.0,23.82,23.9,23.75,23.8,363500.0
2009-04-08 15:00:00,23.79,23.87,23.68,23.78,472000.0,23.79,23.87,23.68,23.78,472000.0
2009-04-08 15:30:00,23.79,23.92,23.73,23.92,823100.0,23.79,23.92,23.73,23.92,823100.0
2009-04-09 09:30:00,24.39,24.75,24.28,24.68,1005800.0,24.39,24.75,24.28,24.68,1005800.0
2009-04-09 10:00:00,24.68,24.97,24.67,24.89,743700.0,24.68,24.97,24.67,24.89,743700.0
2009-04-09 10:30:00,24.89,24.89,24.53,24.67,836500.0,24.89,24.89,24.53,24.67,836500.0
2009-04-09 11:00:00,24.67,24.81,24.55,24.56,445200.0,24.67,24.81,24.55,24.56,445200.0
2009-04-09 11:30:00,24.57,24.69,24.5,24.69,464900.0,24.57,24.69,24.5,24.69,464900.0
2009-04-09 12:00:00,24.68,24.83,24.57,24.62,436400.0,24.68,24.83,24.57,24.62,436400.0
2009-04-09 12:30:00,24.63,24.74,24.62,24.7,353300.0,24.63,24.74,24.62,24.7,353300.0
2009-04-09 13:00:00,24.7,24.76,24.64,24.7,388400.0,24.7,24.76,24.64,24.7,388400.0
2009-04-09 13:30:00,24.71,24.83,24.69,24.75,284200.0,24.71,24.83,24.69,24.75,284200.0
2009-04-09 14:00:00,24.75,24.83,24.72,24.8,332000.0,24.75,24.83,24.72,24.8,332000.0
2009-04-09 14:30:00,24.81,24.92,24.78,24.88,560200.0,24.81,24.92,24.78,24.88,560200.0
2009-04-09 15:00:00,24.87,24.94,24.78,24.79,657500.0,24.87,24.94,24.78,24.79,657500.0
2009-04-09 15:30:00,24.79,24.88,24.69,24.88,1440900.0,24.79,24.88,24.69,24.88,1440900.0
2009-04-13 09:30:00,24.6,24.81,24.36,24.57,418000.0,24.6,24.81,24.36,24.57,418000.0
2009-04-13 10:00:00,24.56,24.61,24.4,24.45,371700.0,24.56,24.61,24.4,24.45,371700.0
2009-04-13 10:30:00,24.45,24.6,24.43,24.48,715900.0,24.45,24.6,24.43,24.48,715900.0
2009-04-13 11:00:00,24.49,24.5,24.33,24.47,400300.0,24.49,24.5,24.33,24.47,400300.0
2009-04-13 11:30:00,24.46,24.49,24.22,24.24,340300.0,24.46,24.49,24.22,24.24,340300.0
2009-04-13 12:00:00,24.25,24.38,24.24,24.37,307400.0,24.25,24.38,24.24,24.37,307400.0
2009-04-13 12:30:00,24.37,24.51,24.36,24.5,123900.0,24.37,24.51,24.36,24.5,123900.0
2009-04-13 13:00:00,24.5,24.66,24.43,24.63,197900.0,24.5,24.66,24.43,24.63,197900.0
2009-04-13 13:30:00,24.63,24.72,24.6,24.65,379000.0,24.63,24.72,24.6,24.65,379000.0
2009-04-13 14:00:00,24.64,24.66,24.49,24.51,270200.0,24.64,24.66,24.49,24.51,270200.0
2009-04-13 14:30:00,24.52,24.58,24.48,24.5,243100.0,24.52,24.58,24.48,24.5,243100.0
2009-04-13 15:00:00,24.5,24.84,24.46,24.81,576800.0,24.5,24.84,24.46,24.81,576800.0
2009-04-13 15:30:00,24.82,24.89,24.69,24.69,885400.0,24.82,24.89,24.69,24.69,885400.0
2009-04-14 09:30:00,24.46,24.49,24.22,24.3,626300.0,24.46,24.49,24.22,24.3,626300.0
2009-04-14 10:00:00,24.29,24.37,24.14,24.32,728800.0,24.29,24.37,24.14,24.32,728800.0
2009-04-14 10:30:00,24.32,24.49,24.32,24.37,398600.0,24.32,24.49,24.32,24.37,398600.0
2009-04-14 11:00:00,24.37,24.41,24.18,24.2,335100.0,24.37,24.41,24.18,24.2,335100.0
2009-04-14 11:30:00,24.21,24.33,24.2,24.25,188500.0,24.21,24.33,24.2,24.25,188500.0
2009-04-14 12:00:00,24.25,24.31,24.13,24.14,216700.0,24.25,24.31,24.13,24.14,216700.0
2009-04-14 12:30:00,24.14,24.16,23.96,24.0,445000.0,24.14,24.16,23.96,24.0,445000.0
2009-04-14 13:00:00,24.01,24.06,23.84,24.02,313500.0,24.01,24.06,23.84,24.02,313500.0
2009-04-14 13:30:00,24.02,24.07,23.93,24.0,283900.0,24.02,24.07,23.93,24.0,283900.0
2009-04-14 14:00:00,24.0,24.08,23.88,24.04,730100.0,24.0,24.08,23.88,24.04,730100.0
2009-04-14 14:30:00,24.04,24.15,23.98,24.15,404500.0,24.04,24.15,23.98,24.15,404500.0
2009-04-14 15:00:00,24.15,24.19,23.99,24.04,416600.0,24.15,24.19,23.99,24.04,416600.0
2009-04-14 15:30:00,24.03,24.15,23.96,23.96,1042100.0,24.03,24.15,23.96,23.96,1042100.0
2009-04-15 09:30:00,23.78,23.92,23.58,23.69,640400.0,23.78,23.92,23.58,23.69,640400.0
2009-04-15 10:00:00,23.69,23.92,23.64,23.78,449300.0,23.69,23.92,23.64,23.78,449300.0
2009-04-15 10:30:00,23.78,23.79,23.43,23.45,389500.0,23.78,23.79,23.43,23.45,389500.0
2009-04-15 11:00:00,23.44,23.51,23.29,23.44,414800.0,23.44,23.51,23.29,23.44,414800.0
2009-04-15 11:30:00,23.44,23.54,23.32,23.41,423300.0,23.44,23.54,23.32,23.41,423300.0
2009-04-15 12:00:00,23.4,23.44,23.25,23.3,457500.0,23.4,23.44,23.25,23.3,457500.0
2009-04-15 12:30:00,23.29,23.33,23.26,23.3,380300.0,23.29,23.33,23.26,23.3,380300.0
2009-04-15 13:00:00,23.3,23.54,23.24,23.49,539900.0,23.3,23.54,23.24,23.49,539900.0
2009-04-15 13:30:00,23.48,23.54,23.43,23.5,239900.0,23.48,23.54,23.43,23.5,239900.0
2009-04-15 14:00:00,23.51,23.58,23.29,23.29,361800.0,23.51,23.58,23.29,23.29,361800.0
2009-04-15 14:30:00,23.29,23.32,23.12,23.18,404800.0,23.29,23.32,23.12,23.18,404800.0
2009-04-15 15:00:00,23.18,23.4,23.18,23.38,456300.0,23.18,23.4,23.18,23.38,456300.0
2009-04-15 15:30:00,23.38,23.67,23.34,23.65,1351600.0,23.38,23.67,23.34,23.65,1351600.0
2009-04-16 09:30:00,24.1,24.25,23.77,23.81,448600.0,24.1,24.25,23.77,23.81,448600.0
2009-04-16 10:00:00,23.8,23.87,23.71,23.82,458100.0,23.8,23.87,23.71,23.82,458100.0
2009-04-16 10:30:00,23.82,23.93,23.69,23.7,493000.0,23.82,23.93,23.69,23.7,493000.0
2009-04-16 11:00:00,23.69,23.71,23.58,23.67,390600.0,23.69,23.71,23.58,23.67,390600.0
2009-04-16 11:30:00,23.67,23.68,23.53,23.6,444200.0,23.67,23.68,23.53,23.6,444200.0
2009-04-16 12:00:00,23.59,23.65,23.47,23.48,775600.0,23.59,23.65,23.47,23.48,775600.0
2009-04-16 12:30:00,23.48,23.71,23.44,23.7,622000.0,23.48,23.71,23.44,23.7,622000.0
2009-04-16 13:00:00,23.7,23.85,23.69,23.81,702800.0,23.7,23.85,23.69,23.81,702800.0
2009-04-16 13:30:00,23.81,23.85,23.74,23.85,594000.0,23.81,23.85,23.74,23.85,594000.0
2009-04-16 14:00:00,23.85,24.14,23.84,24.12,749700.0,23.85,24.14,23.84,24.12,749700.0
2009-04-16 14:30:00,24.13,24.5,24.12,24.37,696600.0,24.13,24.5,24.12,24.37,696600.0
2009-04-16 15:00:00,24.37,24.55,24.25,24.51,974900.0,24.37,24.55,24.25,24.51,974900.0
2009-04-16 15:30:00,24.5,24.59,24.31,24.39,1461100.0,24.5,24.59,24.31,24.39,1461100.0
2009-04-17 09:30:00,24.6,24.65,24.33,24.45,1241600.0,24.6,24.65,24.33,24.45,1241600.0
2009-04-17 10:00:00,24.46,24.51,24.24,24.24,265700.0,24.46,24.51,24.24,24.24,265700.0
2009-04-17 10:30:00,24.23,24.25,24.05,24.1,304100.0,24.23,24.25,24.05,24.1,304100.0
2009-04-17 11:00:00,24.1,24.3,24.08,24.26,316700.0,24.1,24.3,24.08,24.26,316700.0
2009-04-17 11:30:00,24.26,24.47,24.24,24.36,372600.0,24.26,24.47,24.24,24.36,372600.0
2009-04-17 12:00:00,24.36,24.37,24.24,24.28,218700.0,24.36,24.37,24.24,24.28,218700.0
2009-04-17 12:30:00,24.28,24.3,24.11,24.27,189000.0,24.28,24.3,24.11,24.27,189000.0
2009-04-17 13:00:00,24.27,24.33,24.24,24.31,162300.0,24.27,24.33,24.24,24.31,162300.0
2009-04-17 13:30:00,24.32,24.56,24.24,24.56,406900.0,24.32,24.56,24.24,24.56,406900.0
2009-04-17 14:00:00,24.56,24.74,24.54,24.74,573200.0,24.56,24.74,24.54,24.74,573200.0
2009-04-17 14:30:00,24.73,24.83,24.66,24.73,1021400.0,24.73,24.83,24.66,24.73,1021400.0
2009-04-17 15:00:00,24.73,24.76,24.67,24.71,669200.0,24.73,24.76,24.67,24.71,669200.0
2009-04-17 15:30:00,24.7,24.87,24.6,24.69,1537700.0,24.7,24.87,24.6,24.69,1537700.0
2009-04-20 09:30:00,24.1,24.43,23.67,23.74,686800.0,24.1,24.43,23.67,23.74,686800.0
2009-04-20 10:00:00,23.74,23.8,23.67,23.73,436200.0,23.74,23.8,23.67,23.73,436200.0
2009-04-20 10:30:00,23.72,23.87,23.7,23.77,545500.0,23.72,23.87,23.7,23.77,545500.0
2009-04-20 11:00:00,23.77,24.01,23.75,24.0,411300.0,23.77,24.01,23.75,24.0,411300.0
2009-04-20 11:30:00,24.0,24.01,23.69,23.71,433300.0,24.0,24.01,23.69,23.71,433300.0
2009-04-20 12:00:00,23.71,23.73,23.55,23.57,247800.0,23.71,23.73,23.55,23.57,247800.0
2009-04-20 12:30:00,23.58,23.65,23.51,23.63,350500.0,23.58,23.65,23.51,23.63,350500.0
2009-04-20 13:00:00,23.62,23.63,23.49,23.51,373600.0,23.62,23.63,23.49,23.51,373600.0
2009-04-20 13:30:00,23.52,24.15,23.43,23.56,316400.0,23.52,24.15,23.43,23.56,316400.0
2009-04-20 14:00:00,23.56,23.59,23.47,23.55,306900.0,23.56,23.59,23.47,23.55,306900.0
2009-04-20 14:30:00,23.54,23.55,23.36,23.37,401800.0,23.54,23.55,23.36,23.37,401800.0
2009-04-20 15:00:00,23.37,23.48,23.33,23.4,538900.0,23.37,23.48,23.33,23.4,538900.0
2009-04-20 15:30:00,23.4,23.64,23.4,23.46,1340100.0,23.4,23.64,23.4,23.46,1340100.0
2009-04-21 09:30:00,23.35,24.13,23.25,24.01,560400.0,23.35,24.13,23.25,24.01,560400.0
2009-04-21 10:00:00,24.0,24.0,23.41,23.5,564700.0,24.0,24.0,23.41,23.5,564700.0
2009-04-21 10:30:00,23.51,23.51,23.34,23.41,831400.0,23.51,23.51,23.34,23.41,831400.0
2009-04-21 11:00:00,23.41,23.59,23.4,23.57,578500.0,23.41,23.59,23.4,23.57,578500.0
2009-04-21 11:30:00,23.57,23.63,23.49,23.54,442500.0,23.57,23.63,23.49,23.54,442500.0
2009-04-21 12:00:00,23.55,23.6,23.48,23.5,557400.0,23.55,23.6,23.48,23.5,557400.0
2009-04-21 12:30:00,23.5,23.59,23.49,23.52,265400.0,23.5,23.59,23.49,23.52,265400.0
2009-04-21 13:00:00,23.52,23.55,23.48,23.48,332100.0,23.52,23.55,23.48,23.48,332100.0
2009-04-21 13:30:00,23.49,23.54,23.41,23.49,351000.0,23.49,23.54,23.41,23.49,351000.0
2009-04-21 14:00:00,23.49,23.51,23.3,23.42,316300.0,23.49,23.51,23.3,23.42,316300.0
2009-04-21 14:30:00,23.42,23.55,23.39,23.49,533500.0,23.42,23.55,23.39,23.49,533500.0
2009-04-21 15:00:00,23.49,23.63,23.46,23.57,623800.0,23.49,23.63,23.46,23.57,623800.0
2009-04-21 15:30:00,23.57,23.77,23.52,23.74,807500.0,23.57,23.77,23.52,23.74,807500.0
2009-04-22 09:30:00,23.7,23.7,23.21,23.58,416700.0,23.7,23.7,23.21,23.58,416700.0
2009-04-22 10:00:00,23.57,24.06,23.57,24.04,439500.0,23.57,24.06,23.57,24.04,439500.0
2009-04-22 10:30:00,24.04,24.06,23.9,23.93,326100.0,24.04,24.06,23.9,23.93,326100.0
2009-04-22 11:00:00,23.91,24.14,23.89,24.14,244100.0,23.91,24.14,23.89,24.14,244100.0
2009-04-22 11:30:00,24.15,24.31,24.15,24.24,273700.0,24.15,24.31,24.15,24.24,273700.0
2009-04-22 12:00:00,24.24,24.28,24.1,24.11,161500.0,24.24,24.28,24.1,24.11,161500.0
2009-04-22 12:30:00,24.1,24.14,23.89,23.99,267800.0,24.1,24.14,23.89,23.99,267800.0
2009-04-22 13:00:00,23.99,24.25,23.99,24.22,586700.0,23.99,24.25,23.99,24.22,586700.0
2009-04-22 13:30:00,24.23,24.35,24.19,24.2,381800.0,24.23,24.35,24.19,24.2,381800.0
2009-04-22 14:00:00,24.2,24.5,24.19,24.45,392200.0,24.2,24.5,24.19,24.45,392200.0
2009-04-22 14:30:00,24.45,24.62,24.45,24.53,401900.0,24.45,24.62,24.45,24.53,401900.0
2009-04-22 15:00:00,24.53,24.74,24.43,24.58,1284000.0,24.53,24.74,24.43,24.58,1284000.0
2009-04-22 15:30:00,24.58,24.6,24.1,24.18,1405300.0,24.58,24.6,24.1,24.18,1405300.0
2009-04-23 09:30:00,23.85,24.05,23.54,23.93,680000.0,23.85,24.05,23.54,23.93,680000.0
2009-04-23 10:00:00,23.92,24.24,23.68,24.19,664900.0,23.92,24.24,23.68,24.19,664900.0
2009-04-23 10:30:00,24.19,24.34,23.96,23.96,641200.0,24.19,24.34,23.96,23.96,641200.0
2009-04-23 11:00:00,23.96,24.02,23.78,23.91,632400.0,23.96,24.02,23.78,23.91,632400.0
2009-04-23 11:30:00,23.91,23.97,23.68,23.68,338500.0,23.91,23.97,23.68,23.68,338500.0
2009-04-23 12:00:00,23.69,23.93,23.63,23.87,352800.0,23.69,23.93,23.63,23.87,352800.0
2009-04-23 12:30:00,23.87,23.98,23.75,23.95,191200.0,23.87,23.98,23.75,23.95,191200.0
2009-04-23 13:00:00,23.96,24.16,23.96,24.13,324700.0,23.96,24.16,23.96,24.13,324700.0
2009-04-23 13:30:00,24.14,24.2,24.06,24.2,422300.0,24.14,24.2,24.06,24.2,422300.0
2009-04-23 14:00:00,24.19,24.25,24.11,24.22,462400.0,24.19,24.25,24.11,24.22,462400.0
2009-04-23 14:30:00,24.22,24.4,24.21,24.27,525100.0,24.22,24.4,24.21,24.27,525100.0
2009-04-23 15:00:00,24.26,24.28,24.08,24.22,860500.0,24.26,24.28,24.08,24.22,860500.0
2009-04-23 15:30:00,24.23,24.49,24.12,24.49,1468700.0,24.23,24.49,24.12,24.49,1468700.0
2009-04-24 09:30:00,24.59,24.73,24.45,24.73,541800.0,24.59,24.73,24.45,24.73,541800.0
2009-04-24 10:00:00,24.73,24.98,24.7,24.93,643100.0,24.73,24.98,24.7,24.93,643100.0
2009-04-24 10:30:00,24.92,24.98,24.78,24.95,307000.0,24.92,24.98,24.78,24.95,307000.0
2009-04-24 11:00:00,24.96,25.19,24.91,25.16,592200.0,24.96,25.19,24.91,25.16,592200.0
2009-04-24 11:30:00,25.15,25.52,25.14,25.43,648800.0,25.15,25.52,25.14,25.43,648800.0
2009-04-24 12:00:00,25.43,25.45,25.3,25.41,458000.0,25.43,25.45,25.3,25.41,458000.0
2009-04-24 12:30:00,25.42,25.77,25.42,25.74,861200.0,25.42,25.77,25.42,25.74,861200.0
2009-04-24 13:00:00,25.73,25.78,25.63,25.77,626600.0,25.73,25.78,25.63,25.77,626600.0
2009-04-24 13:30:00,25.77,25.81,25.52,25.54,577000.0,25.77,25.81,25.52,25.54,577000.0
2009-04-24 14:00:00,25.54,25.86,25.43,25.82,1746900.0,25.54,25.86,25.43,25.82,1746900.0
2009-04-24 14:30:00,25.83,26.06,25.83,26.02,1442500.0,25.83,26.06,25.83,26.02,1442500.0
2009-04-24 15:00:00,26.01,26.27,25.98,26.21,1486100.0,26.01,26.27,25.98,26.21,1486100.0
2009-04-24 15:30:00,26.21,26.49,26.17,26.39,3259400.0,26.21,26.49,26.17,26.39,3259400.0
2009-04-27 09:30:00,25.93,26.23,25.7,26.06,791600.0,25.93,26.23,25.7,26.06,791600.0
2009-04-27 10:00:00,26.07,26.39,25.95,26.27,1064200.0,26.07,26.39,25.95,26.27,1064200.0
2009-04-27 10:30:00,26.27,26.65,26.26,26.54,814900.0,26.27,26.65,26.26,26.54,814900.0
2009-04-27 11:00:00,26.53,26.64,26.32,26.43,637800.0,26.53,26.64,26.32,26.43,637800.0
2009-04-27 11:30:00,26.44,26.48,26.29,26.36,355000.0,26.44,26.48,26.29,26.36,355000.0
2009-04-27 12:00:00,26.36,26.41,26.34,26.38,385300.0,26.36,26.41,26.34,26.38,385300.0
2009-04-27 12:30:00,26.38,26.4,26.3,26.36,522300.0,26.38,26.4,26.3,26.36,522300.0
2009-04-27 13:00:00,26.36,26.36,26.18,26.22,446100.0,26.36,26.36,26.18,26.22,446100.0
2009-04-27 13:30:00,26.22,26.32,26.13,26.27,652800.0,26.22,26.32,26.13,26.27,652800.0
2009-04-27 14:00:00,26.27,26.27,25.99,26.1,851500.0,26.27,26.27,25.99,26.1,851500.0
2009-04-27 14:30:00,26.1,26.16,26.08,26.13,346800.0,26.1,26.16,26.08,26.13,346800.0
2009-04-27 15:00:00,26.14,26.26,26.1,26.16,726600.0,26.14,26.26,26.1,26.16,726600.0
2009-04-27 15:30:00,26.16,26.31,26.0,26.14,1081900.0,26.16,26.31,26.0,26.14,1081900.0
2009-04-28 09:30:00,25.7,25.9,25.25,25.71,763400.0,25.7,25.9,25.25,25.71,763400.0
2009-04-28 10:00:00,25.72,25.87,25.65,25.74,945900.0,25.72,25.87,25.65,25.74,945900.0
2009-04-28 10:30:00,25.73,25.95,25.67,25.7,704000.0,25.73,25.95,25.67,25.7,704000.0
2009-04-28 11:00:00,25.71,25.87,25.7,25.79,498500.0,25.71,25.87,25.7,25.79,498500.0
2009-04-28 11:30:00,25.79,25.82,25.59,25.6,518100.0,25.79,25.82,25.59,25.6,518100.0
2009-04-28 12:00:00,25.6,25.72,25.6,25.64,240100.0,25.6,25.72,25.6,25.64,240100.0
2009-04-28 12:30:00,25.64,25.71,25.63,25.7,188100.0,25.64,25.71,25.63,25.7,188100.0
2009-04-28 13:00:00,25.7,25.72,25.53,25.62,544800.0,25.7,25.72,25.53,25.62,544800.0
2009-04-28 13:30:00,25.62,25.71,25.57,25.65,291600.0,25.62,25.71,25.57,25.65,291600.0
2009-04-28 14:00:00,25.66,25.76,25.6,25.71,444300.0,25.66,25.76,25.6,25.71,444300.0
2009-04-28 14:30:00,25.72,25.81,25.67,25.67,266900.0,25.72,25.81,25.67,25.67,266900.0
2009-04-28 15:00:00,25.68,25.78,25.58,25.68,643900.0,25.68,25.78,25.58,25.68,643900.0
2009-04-28 15:30:00,25.68,25.76,25.63,25.7,1034700.0,25.68,25.76,25.63,25.7,1034700.0
2009-04-29 09:30:00,25.99,26.07,25.59,26.04,382400.0,25.99,26.07,25.59,26.04,382400.0
2009-04-29 10:00:00,26.05,26.16,25.92,26.12,382400.0,26.05,26.16,25.92,26.12,382400.0
2009-04-29 10:30:00,26.11,26.43,26.09,26.43,399900.0,26.11,26.43,26.09,26.43,399900.0
2009-04-29 11:00:00,26.43,26.5,26.3,26.44,323000.0,26.43,26.5,26.3,26.44,323000.0
2009-04-29 11:30:00,26.44,26.48,26.3,26.4,304900.0,26.44,26.48,26.3,26.4,304900.0
2009-04-29 12:00:00,26.41,26.49,26.31,26.45,370900.0,26.41,26.49,26.31,26.45,370900.0
2009-04-29 12:30:00,26.46,26.58,26.42,26.54,348300.0,26.46,26.58,26.42,26.54,348300.0
2009-04-29 13:00:00,26.54,26.72,26.5,26.71,441000.0,26.54,26.72,26.5,26.71,441000.0
2009-04-29 13:30:00,26.71,26.84,26.66,26.67,426300.0,26.71,26.84,26.66,26.67,426300.0
2009-04-29 14:00:00,26.67,26.84,26.64,26.69,593000.0,26.67,26.84,26.64,26.69,593000.0
2009-04-29 14:30:00,26.7,26.83,26.49,26.58,1078900.0,26.7,26.83,26.49,26.58,1078900.0
2009-04-29 15:00:00,26.59,26.72,26.51,26.65,1336900.0,26.59,26.72,26.51,26.65,1336900.0
2009-04-29 15:30:00,26.65,26.77,26.54,26.75,2286500.0,26.65,26.77,26.54,26.75,2286500.0
2009-04-30 09:30:00,27.1,27.22,26.73,27.18,828900.0,27.1,27.22,26.73,27.18,828900.0
2009-04-30 10:00:00,27.19,27.5,27.19,27.34,609600.0,27.19,27.5,27.19,27.34,609600.0
2009-04-30 10:30:00,27.34,27.55,27.23,27.48,708300.0,27.34,27.55,27.23,27.48,708300.0
2009-04-30 11:00:00,27.48,27.71,27.47,27.61,551000.0,27.48,27.71,27.47,27.61,551000.0
2009-04-30 11:30:00,27.61,27.66,27.43,27.56,535900.0,27.61,27.66,27.43,27.56,535900.0
2009-04-30 12:00:00,27.56,27.6,27.41,27.51,369100.0,27.56,27.6,27.41,27.51,369100.0
2009-04-30 12:30:00,27.53,27.54,27.08,27.3,519500.0,27.53,27.54,27.08,27.3,519500.0
2009-04-30 13:00:00,27.31,27.39,26.95,26.95,412600.0,27.31,27.39,26.95,26.95,412600.0
2009-04-30 13:30:00,26.95,27.12,26.9,27.11,509200.0,26.95,27.12,26.9,27.11,509200.0
2009-04-30 14:00:00,27.11,27.3,27.06,27.29,302200.0,27.11,27.3,27.06,27.29,302200.0
2009-04-30 14:30:00,27.28,27.33,27.18,27.27,459000.0,27.28,27.33,27.18,27.27,459000.0
2009-04-30 15:00:00,27.29,27.29,27.04,27.12,819800.0,27.29,27.29,27.04,27.12,819800.0
2009-04-30 15:30:00,27.11,27.58,27.07,27.34,1803400.0,27.11,27.58,27.07,27.34,1803400.0
2009-05-01 09:30:00,27.2,27.58,27.08,27.35,611400.0,27.2,27.58,27.08,27.35,611400.0
2009-05-01 10:00:00,27.35,27.48,27.07,27.1,690700.0,27.35,27.48,27.07,27.1,690700.0
2009-05-01 10:30:00,27.1,27.37,27.02,27.29,479100.0,27.1,27.37,27.02,27.29,479100.0
2009-05-01 11:00:00,27.31,27.5,27.2,27.34,390300.0,27.31,27.5,27.2,27.34,390300.0
2009-05-01 11:30:00,27.34,27.46,27.25,27.29,410700.0,27.34,27.46,27.25,27.29,410700.0
2009-05-01 12:00:00,27.29,27.5,27.25,27.36,366400.0,27.29,27.5,27.25,27.36,366400.0
2009-05-01 12:30:00,27.36,27.68,27.33,27.61,617600.0,27.36,27.68,27.33,27.61,617600.0
2009-05-01 13:00:00,27.61,27.94,27.55,27.87,909200.0,27.61,27.94,27.55,27.87,909200.0
2009-05-01 13:30:00,27.88,28.0,27.75,27.75,658100.0,27.88,28.0,27.75,27.75,658100.0
2009-05-01 14:00:00,27.76,27.8,27.62,27.62,478200.0,27.76,27.8,27.62,27.62,478200.0
2009-05-01 14:30:00,27.62,27.62,27.46,27.57,804000.0,27.62,27.62,27.46,27.57,804000.0
2009-05-01 15:00:00,27.57,27.61,27.37,27.42,707300.0,27.57,27.61,27.37,27.42,707300.0
2009-05-01 15:30:00,27.42,27.47,27.27,27.42,1462800.0,27.42,27.47,27.27,27.42,1462800.0
2009-05-04 09:30:00,26.53,26.6,26.06,26.28,2841700.0,26.53,26.6,26.06,26.28,2841700.0
2009-05-04 10:00:00,26.27,26.47,26.24,26.35,1532900.0,26.27,26.47,26.24,26.35,1532900.0
2009-05-04 10:30:00,26.37,26.37,26.08,26.16,823800.0,26.37,26.37,26.08,26.16,823800.0
2009-05-04 11:00:00,26.17,26.39,26.15,26.27,533500.0,26.17,26.39,26.15,26.27,533500.0
2009-05-04 11:30:00,26.26,26.27,25.94,26.02,696400.0,26.26,26.27,25.94,26.02,696400.0
2009-05-04 12:00:00,26.02,26.18,25.88,25.95,569800.0,26.02,26.18,25.88,25.95,569800.0
2009-05-04 12:30:00,25.95,26.1,25.94,26.03,461200.0,25.95,26.1,25.94,26.03,461200.0
2009-05-04 13:00:00,26.03,26.18,26.01,26.15,592100.0,26.03,26.18,26.01,26.15,592100.0
2009-05-04 13:30:00,26.15,26.21,26.09,26.21,589200.0,26.15,26.21,26.09,26.21,589200.0
2009-05-04 14:00:00,26.21,26.36,26.16,26.32,878100.0,26.21,26.36,26.16,26.32,878100.0
2009-05-04 14:30:00,26.31,26.38,26.25,26.3,889800.0,26.31,26.38,26.25,26.3,889800.0
2009-05-04 15:00:00,26.31,26.52,26.3,26.48,901400.0,26.31,26.52,26.3,26.48,901400.0
2009-05-04 15:30:00,26.48,26.75,26.41,26.75,2471000.0,26.48,26.75,26.41,26.75,2471000.0
2009-05-05 09:30:00,26.72,26.79,26.22,26.23,1207800.0,26.72,26.79,26.22,26.23,1207800.0
2009-05-05 10:00:00,26.22,26.7,26.2,26.5,950600.0,26.22,26.7,26.2,26.5,950600.0
2009-05-05 10:30:00,26.49,26.74,26.4,26.53,590100.0,26.49,26.74,26.4,26.53,590100.0
2009-05-05 11:00:00,26.53,26.76,26.53,26.73,472600.0,26.53,26.76,26.53,26.73,472600.0
2009-05-05 11:30:00,26.73,26.85,26.66,26.75,608600.0,26.73,26.85,26.66,26.75,608600.0
2009-05-05 12:00:00,26.74,26.83,26.69,26.79,378000.0,26.74,26.83,26.69,26.79,378000.0
2009-05-05 12:30:00,26.79,26.82,26.53,26.56,294600.0,26.79,26.82,26.53,26.56,294600.0
2009-05-05 13:00:00,26.55,26.62,26.48,26.55,355800.0,26.55,26.62,26.48,26.55,355800.0
2009-05-05 13:30:00,26.54,26.75,26.54,26.7,299000.0,26.54,26.75,26.54,26.7,299000.0
2009-05-05 14:00:00,26.7,26.75,26.46,26.46,342300.0,26.7,26.75,26.46,26.46,342300.0
2009-05-05 14:30:00,26.47,26.58,26.43,26.5,288000.0,26.47,26.58,26.43,26.5,288000.0
2009-05-05 15:00:00,26.5,26.69,26.5,26.65,497600.0,26.5,26.69,26.5,26.65,497600.0
2009-05-05 15:30:00,26.66,26.91,26.65,26.89,1034300.0,26.66,26.91,26.65,26.89,1034300.0
2009-05-06 09:30:00,26.89,27.04,26.56,26.59,706100.0,26.89,27.04,26.56,26.59,706100.0
2009-05-06 10:00:00,26.6,26.61,25.78,25.79,727600.0,26.6,26.61,25.78,25.79,727600.0
2009-05-06 10:30:00,25.78,25.96,25.66,25.94,830800.0,25.78,25.96,25.66,25.94,830800.0
2009-05-06 11:00:00,25.94,26.16,25.88,26.03,594500.0,25.94,26.16,25.88,26.03,594500.0
2009-05-06 11:30:00,26.03,26.29,25.94,26.29,301800.0,26.03,26.29,25.94,26.29,301800.0
2009-05-06 12:00:00,26.28,26.39,26.2,26.36,435000.0,26.28,26.39,26.2,26.36,435000.0
2009-05-06 12:30:00,26.35,26.38,26.22,26.3,440700.0,26.35,26.38,26.22,26.3,440700.0
2009-05-06 13:00:00,26.3,26.32,26.1,26.17,436000.0,26.3,26.32,26.1,26.17,436000.0
2009-05-06 13:30:00,26.17,26.47,26.14,26.46,461000.0,26.17,26.47,26.14,26.46,461000.0
2009-05-06 14:00:00,26.47,26.67,26.37,26.66,534300.0,26.47,26.67,26.37,26.66,534300.0
2009-05-06 14:30:00,26.66,26.75,26.6,26.62,611900.0,26.66,26.75,26.6,26.62,611900.0
2009-05-06 15:00:00,26.62,26.7,26.41,26.5,673100.0,26.62,26.7,26.41,26.5,673100.0
2009-05-06 15:30:00,26.5,26.52,26.27,26.45,1970000.0,26.5,26.52,26.27,26.45,1970000.0
2009-05-07 09:30:00,26.58,26.64,26.05,26.11,1085500.0,26.58,26.64,26.05,26.11,1085500.0
2009-05-07 10:00:00,26.11,26.15,25.67,25.74,826400.0,26.11,26.15,25.67,25.74,826400.0
2009-05-07 10:30:00,25.73,25.92,25.62,25.83,493200.0,25.73,25.92,25.62,25.83,493200.0
2009-05-07 11:00:00,25.81,25.9,25.5,25.56,430700.0,25.81,25.9,25.5,25.56,430700.0
2009-05-07 11:30:00,25.55,25.81,25.53,25.77,248900.0,25.55,25.81,25.53,25.77,248900.0
2009-05-07 12:00:00,25.76,25.81,25.63,25.64,221000.0,25.76,25.81,25.63,25.64,221000.0
2009-05-07 12:30:00,25.64,25.78,25.59,25.75,235300.0,25.64,25.78,25.59,25.75,235300.0
2009-05-07 13:00:00,25.75,25.76,25.56,25.59,289300.0,25.75,25.76,25.56,25.59,289300.0
2009-05-07 13:30:00,25.6,25.63,25.44,25.58,369700.0,25.6,25.63,25.44,25.58,369700.0
2009-05-07 14:00:00,25.58,25.66,25.54,25.64,412600.0,25.58,25.66,25.54,25.64,412600.0
2009-05-07 14:30:00,25.64,25.64,25.47,25.55,472400.0,25.64,25.64,25.47,25.55,472400.0
2009-05-07 15:00:00,25.55,25.66,25.5,25.58,601200.0,25.55,25.66,25.5,25.58,601200.0
2009-05-07 15:30:00,25.58,25.71,25.38,25.64,1346200.0,25.58,25.71,25.38,25.64,1346200.0
2009-05-08 09:30:00,26.0,26.53,25.96,26.01,704700.0,26.0,26.53,25.96,26.01,704700.0
2009-05-08 10:00:00,26.02,26.03,25.5,25.61,584600.0,26.02,26.03,25.5,25.61,584600.0
2009-05-08 10:30:00,25.61,25.76,25.5,25.66,326100.0,25.61,25.76,25.5,25.66,326100.0
2009-05-08 11:00:00,25.67,25.83,25.58,25.7,282800.0,25.67,25.83,25.58,25.7,282800.0
2009-05-08 11:30:00,25.7,25.75,25.43,25.49,383500.0,25.7,25.75,25.43,25.49,383500.0
2009-05-08 12:00:00,25.49,25.79,25.43,25.68,574000.0,25.49,25.79,25.43,25.68,574000.0
2009-05-08 12:30:00,25.68,25.8,25.55,25.58,406900.0,25.68,25.8,25.55,25.58,406900.0
2009-05-08 13:00:00,25.58,25.59,25.3,25.33,482700.0,25.58,25.59,25.3,25.33,482700.0
2009-05-08 13:30:00,25.33,25.42,25.21,25.4,390200.0,25.33,25.42,25.21,25.4,390200.0
2009-05-08 14:00:00,25.4,25.58,25.39,25.47,361500.0,25.4,25.58,25.39,25.47,361500.0
2009-05-08 14:30:00,25.47,25.58,25.46,25.48,418700.0,25.47,25.58,25.46,25.48,418700.0
2009-05-08 15:00:00,25.48,25.54,25.37,25.49,518900.0,25.48,25.54,25.37,25.49,518900.0
2009-05-08 15:30:00,25.49,25.5,25.29,25.36,1646400.0,25.49,25.5,25.29,25.36,1646400.0
2009-05-11 09:30:00,24.85,25.23,24.78,25.07,882100.0,24.85,25.23,24.78,25.07,882100.0
2009-05-11 10:00:00,25.07,25.62,25.04,25.53,562400.0,25.07,25.62,25.04,25.53,562400.0
2009-05-11 10:30:00,25.53,25.89,25.46,25.55,494000.0,25.53,25.89,25.46,25.55,494000.0
2009-05-11 11:00:00,25.55,25.91,25.43,25.8,658400.0,25.55,25.91,25.43,25.8,658400.0
2009-05-11 11:30:00,25.8,25.83,25.64,25.71,289400.0,25.8,25.83,25.64,25.71,289400.0
2009-05-11 12:00:00,25.72,25.99,25.65,25.96,247800.0,25.72,25.99,25.65,25.96,247800.0
2009-05-11 12:30:00,25.96,26.01,25.92,25.93,227900.0,25.96,26.01,25.92,25.93,227900.0
2009-05-11 13:00:00,25.92,26.16,25.88,26.07,364300.0,25.92,26.16,25.88,26.07,364300.0
2009-05-11 13:30:00,26.07,26.33,26.02,26.3,419300.0,26.07,26.33,26.02,26.3,419300.0
2009-05-11 14:00:00,26.3,26.31,26.22,26.27,447100.0,26.3,26.31,26.22,26.27,447100.0
2009-05-11 14:30:00,26.25,26.36,26.24,26.28,432000.0,26.25,26.36,26.24,26.28,432000.0
2009-05-11 15:00:00,26.28,26.32,26.18,26.26,590800.0,26.28,26.32,26.18,26.26,590800.0
2009-05-11 15:30:00,26.26,26.34,26.15,26.16,1476200.0,26.26,26.34,26.15,26.16,1476200.0
2009-05-12 09:30:00,26.32,26.34,25.94,25.96,485900.0,26.32,26.34,25.94,25.96,485900.0
2009-05-12 10:00:00,25.95,26.02,25.84,25.97,483900.0,25.95,26.02,25.84,25.97,483900.0
2009-05-12 10:30:00,25.97,26.0,25.78,25.89,352800.0,25.97,26.0,25.78,25.89,352800.0
2009-05-12 11:00:00,25.89,25.93,25.75,25.81,269700.0,25.89,25.93,25.75,25.81,269700.0
2009-05-12 11:30:00,25.82,25.93,25.76,25.89,248300.0,25.82,25.93,25.76,25.89,248300.0
2009-05-12 12:00:00,25.89,25.91,25.78,25.83,264600.0,25.89,25.91,25.78,25.83,264600.0
2009-05-12 12:30:00,25.83,25.85,25.78,25.81,192100.0,25.83,25.85,25.78,25.81,192100.0
2009-05-12 13:00:00,25.81,25.89,25.76,25.79,216300.0,25.81,25.89,25.76,25.79,216300.0
2009-05-12 13:30:00,25.79,25.82,25.72,25.74,301400.0,25.79,25.82,25.72,25.74,301400.0
2009-05-12 14:00:00,25.74,25.77,25.67,25.69,491200.0,25.74,25.77,25.67,25.69,491200.0
2009-05-12 14:30:00,25.69,25.97,25.69,25.91,303600.0,25.69,25.97,25.69,25.91,303600.0
2009-05-12 15:00:00,25.92,26.17,25.92,26.12,434300.0,25.92,26.17,25.92,26.12,434300.0
2009-05-12 15:30:00,26.12,26.13,25.93,25.99,736700.0,26.12,26.13,25.93,25.99,736700.0
2009-05-13 09:30:00,25.99,26.03,25.35,25.52,484500.0,25.99,26.03,25.35,25.52,484500.0
2009-05-13 10:00:00,25.51,25.54,25.36,25.42,545100.0,25.51,25.54,25.36,25.42,545100.0
2009-05-13 10:30:00,25.43,25.44,25.15,25.15,631000.0,25.43,25.44,25.15,25.15,631000.0
2009-05-13 11:00:00,25.15,25.4,25.15,25.39,365800.0,25.15,25.4,25.15,25.39,365800.0
2009-05-13 11:30:00,25.39,25.41,25.15,25.2,356600.0,25.39,25.41,25.15,25.2,356600.0
2009-05-13 12:00:00,25.2,25.36,25.2,25.26,179600.0,25.2,25.36,25.2,25.26,179600.0
2009-05-13 12:30:00,25.28,25.3,25.17,25.17,574500.0,25.28,25.3,25.17,25.17,574500.0
2009-05-13 13:00:00,25.18,25.27,25.15,25.16,623800.0,25.18,25.27,25.15,25.16,623800.0
2009-05-13 13:30:00,25.16,25.31,25.15,25.28,284800.0,25.16,25.31,25.15,25.28,284800.0
2009-05-13 14:00:00,25.3,25.33,25.16,25.22,369600.0,25.3,25.33,25.16,25.22,369600.0
2009-05-13 14:30:00,25.22,25.29,25.19,25.25,400000.0,25.22,25.29,25.19,25.25,400000.0
2009-05-13 15:00:00,25.25,25.33,25.15,25.19,644000.0,25.25,25.33,25.15,25.19,644000.0
2009-05-13 15:30:00,25.2,25.29,25.12,25.12,1477200.0,25.2,25.29,25.12,25.12,1477200.0
2009-05-14 09:30:00,25.2,25.64,25.2,25.5,588000.0,25.2,25.64,25.2,25.5,588000.0
2009-05-14 10:00:00,25.5,25.64,25.43,25.59,536100.0,25.5,25.64,25.43,25.59,536100.0
2009-05-14 10:30:00,25.58,25.7,25.56,25.67,545900.0,25.58,25.7,25.56,25.67,545900.0
2009-05-14 11:00:00,25.66,25.82,25.66,25.75,403100.0,25.66,25.82,25.66,25.75,403100.0
2009-05-14 11:30:00,25.75,25.85,25.68,25.85,478900.0,25.75,25.85,25.68,25.85,478900.0
2009-05-14 12:00:00,25.85,26.01,25.82,25.87,334700.0,25.85,26.01,25.82,25.87,334700.0
2009-05-14 12:30:00,25.86,26.0,25.85,25.95,159500.0,25.86,26.0,25.85,25.95,159500.0
2009-05-14 13:00:00,25.94,26.0,25.9,26.0,201700.0,25.94,26.0,25.9,26.0,201700.0
2009-05-14 13:30:00,25.99,26.12,25.99,26.04,253100.0,25.99,26.12,25.99,26.04,253100.0
2009-05-14 14:00:00,26.04,26.11,26.01,26.04,203000.0,26.04,26.11,26.01,26.04,203000.0
2009-05-14 14:30:00,26.04,26.15,26.03,26.09,255200.0,26.04,26.15,26.03,26.09,255200.0
2009-05-14 15:00:00,26.09,26.12,25.92,25.99,664000.0,26.09,26.12,25.92,25.99,664000.0
2009-05-14 15:30:00,25.99,26.02,25.8,25.84,1133400.0,25.99,26.02,25.8,25.84,1133400.0
2009-05-15 09:30:00,25.74,26.25,25.52,26.14,777000.0,25.74,26.25,25.52,26.14,777000.0
2009-05-15 10:00:00,26.16,26.29,26.06,26.24,359700.0,26.16,26.29,26.06,26.24,359700.0
2009-05-15 10:30:00,26.23,26.35,26.2,26.27,185500.0,26.23,26.35,26.2,26.27,185500.0
2009-05-15 11:00:00,26.27,26.3,26.1,26.14,257200.0,26.27,26.3,26.1,26.14,257200.0
2009-05-15 11:30:00,26.14,26.15,25.91,25.91,302600.0,26.14,26.15,25.91,25.91,302600.0
2009-05-15 12:00:00,25.9,26.06,25.85,26.0,231700.0,25.9,26.06,25.85,26.0,231700.0
2009-05-15 12:30:00,26.0,26.06,25.92,25.99,166700.0,26.0,26.06,25.92,25.99,166700.0
2009-05-15 13:00:00,25.99,26.07,25.95,25.98,124700.0,25.99,26.07,25.95,25.98,124700.0
2009-05-15 13:30:00,25.98,26.08,25.92,26.04,177800.0,25.98,26.08,25.92,26.04,177800.0
2009-05-15 14:00:00,26.04,26.12,25.98,26.09,177200.0,26.04,26.12,25.98,26.09,177200.0
2009-05-15 14:30:00,26.09,26.09,25.9,25.93,258000.0,26.09,26.09,25.9,25.93,258000.0
2009-05-15 15:00:00,25.93,26.08,25.88,26.05,454500.0,25.93,26.08,25.88,26.05,454500.0
2009-05-15 15:30:00,26.06,26.08,25.92,25.93,833300.0,26.06,26.08,25.92,25.93,833300.0
2009-05-18 09:30:00,25.94,26.06,25.7,25.94,647700.0,25.94,26.06,25.7,25.94,647700.0
2009-05-18 10:00:00,25.94,26.03,25.81,25.95,365000.0,25.94,26.03,25.81,25.95,365000.0
2009-05-18 10:30:00,25.96,26.15,25.91,26.1,265900.0,25.96,26.15,25.91,26.1,265900.0
2009-05-18 11:00:00,26.09,26.13,25.93,26.05,220500.0,26.09,26.13,25.93,26.05,220500.0
2009-05-18 11:30:00,26.06,26.1,26.0,26.04,104100.0,26.06,26.1,26.0,26.04,104100.0
2009-05-18 12:00:00,26.04,26.27,26.04,26.27,239100.0,26.04,26.27,26.04,26.27,239100.0
2009-05-18 12:30:00,26.26,26.4,26.23,26.24,273200.0,26.26,26.4,26.23,26.24,273200.0
2009-05-18 13:00:00,26.25,26.26,26.17,26.23,188600.0,26.25,26.26,26.17,26.23,188600.0
2009-05-18 13:30:00,26.23,26.31,26.17,26.19,193800.0,26.23,26.31,26.17,26.19,193800.0
2009-05-18 14:00:00,26.19,26.28,26.12,26.16,196100.0,26.19,26.28,26.12,26.16,196100.0
2009-05-18 14:30:00,26.17,26.44,26.16,26.38,265300.0,26.17,26.44,26.16,26.38,265300.0
2009-05-18 15:00:00,26.38,26.42,26.3,26.31,247000.0,26.38,26.42,26.3,26.31,247000.0
2009-05-18 15:30:00,26.32,26.46,26.28,26.46,753600.0,26.32,26.46,26.28,26.46,753600.0
2009-05-19 09:30:00,26.25,26.49,26.01,26.31,493300.0,26.25,26.49,26.01,26.31,493300.0
2009-05-19 10:00:00,26.29,26.46,26.22,26.44,326800.0,26.29,26.46,26.22,26.44,326800.0
2009-05-19 10:30:00,26.45,26.59,26.36,26.39,236600.0,26.45,26.59,26.36,26.39,236600.0
2009-05-19 11:00:00,26.41,26.5,26.34,26.48,163000.0,26.41,26.5,26.34,26.48,163000.0
2009-05-19 11:30:00,26.49,26.53,26.44,26.51,131600.0,26.49,26.53,26.44,26.51,131600.0
2009-05-19 12:00:00,26.51,26.61,26.5,26.6,69500.0,26.51,26.61,26.5,26.6,69500.0
2009-05-19 12:30:00,26.61,26.61,26.49,26.49,88000.0,26.61,26.61,26.49,26.49,88000.0
2009-05-19 13:00:00,26.5,26.71,26.47,26.71,244500.0,26.5,26.71,26.47,26.71,244500.0
2009-05-19 13:30:00,26.71,26.75,26.59,26.65,207500.0,26.71,26.75,26.59,26.65,207500.0
2009-05-19 14:00:00,26.65,26.72,26.58,26.72,133200.0,26.65,26.72,26.58,26.72,133200.0
2009-05-19 14:30:00,26.71,26.81,26.65,26.72,209900.0,26.71,26.81,26.65,26.72,209900.0
2009-05-19 15:00:00,26.72,26.78,26.68,26.73,221800.0,26.72,26.78,26.68,26.73,221800.0
2009-05-19 15:30:00,26.73,26.73,26.49,26.55,638100.0,26.73,26.73,26.49,26.55,638100.0
2009-05-20 09:30:00,26.7,26.99,26.55,26.98,373200.0,26.7,26.99,26.55,26.98,373200.0
2009-05-20 10:00:00,26.98,27.17,26.88,27.12,330800.0,26.98,27.17,26.88,27.12,330800.0
2009-05-20 10:30:00,27.12,27.32,27.05,27.12,402700.0,27.12,27.32,27.05,27.12,402700.0
2009-05-20 11:00:00,27.11,27.18,26.96,27.0,277500.0,27.11,27.18,26.96,27.0,277500.0
2009-05-20 11:30:00,27.01,27.18,26.87,26.88,173600.0,27.01,27.18,26.87,26.88,173600.0
2009-05-20 12:00:00,26.88,27.06,26.87,27.04,223400.0,26.88,27.06,26.87,27.04,223400.0
2009-05-20 12:30:00,27.03,27.04,26.61,26.62,224300.0,27.03,27.04,26.61,26.62,224300.0
2009-05-20 13:00:00,26.63,26.75,26.56,26.75,294200.0,26.63,26.75,26.56,26.75,294200.0
2009-05-20 13:30:00,26.75,26.82,26.67,26.76,181500.0,26.75,26.82,26.67,26.76,181500.0
2009-05-20 14:00:00,26.76,26.84,26.56,26.7,310000.0,26.76,26.84,26.56,26.7,310000.0
2009-05-20 14:30:00,26.69,26.74,26.57,26.6,482800.0,26.69,26.74,26.57,26.6,482800.0
2009-05-20 15:00:00,26.6,26.6,26.4,26.44,520900.0,26.6,26.6,26.4,26.44,520900.0
2009-05-20 15:30:00,26.45,26.47,26.31,26.39,1226900.0,26.45,26.47,26.31,26.39,1226900.0
2009-05-21 09:30:00,25.92,26.15,25.76,25.99,586100.0,25.92,26.15,25.76,25.99,586100.0
2009-05-21 10:00:00,26.0,26.09,25.8,25.88,591700.0,26.0,26.09,25.8,25.88,591700.0
2009-05-21 10:30:00,25.87,25.95,25.79,25.83,417800.0,25.87,25.95,25.79,25.83,417800.0
2009-05-21 11:00:00,25.83,25.86,25.7,25.75,449200.0,25.83,25.86,25.7,25.75,449200.0
2009-05-21 11:30:00,25.75,25.87,25.75,25.84,162900.0,25.75,25.87,25.75,25.84,162900.0
2009-05-21 12:00:00,25.83,25.85,25.73,25.77,351000.0,25.83,25.85,25.73,25.77,351000.0
2009-05-21 12:30:00,25.77,25.95,25.76,25.92,271900.0,25.77,25.95,25.76,25.92,271900.0
2009-05-21 13:00:00,25.92,25.97,25.75,25.77,200800.0,25.92,25.97,25.75,25.77,200800.0
2009-05-21 13:30:00,25.77,25.92,25.77,25.84,245900.0,25.77,25.92,25.77,25.84,245900.0
2009-05-21 14:00:00,25.83,25.89,25.74,25.75,297500.0,25.83,25.89,25.74,25.75,297500.0
2009-05-21 14:30:00,25.75,25.81,25.74,25.77,579600.0,25.75,25.81,25.74,25.77,579600.0
2009-05-21 15:00:00,25.77,25.9,25.72,25.87,503900.0,25.77,25.9,25.72,25.87,503900.0
2009-05-21 15:30:00,25.86,26.06,25.86,26.02,1271100.0,25.86,26.06,25.86,26.02,1271100.0
2009-05-22 09:30:00,26.22,26.43,26.0,26.41,645400.0,26.22,26.43,26.0,26.41,645400.0
2009-05-22 10:00:00,26.42,26.75,26.32,26.64,591600.0,26.42,26.75,26.32,26.64,591600.0
2009-05-22 10:30:00,26.63,26.75,26.5,26.68,379900.0,26.63,26.75,26.5,26.68,379900.0
2009-05-22 11:00:00,26.69,26.83,26.62,26.77,304700.0,26.69,26.83,26.62,26.77,304700.0
2009-05-22 11:30:00,26.78,26.85,26.76,26.84,329600.0,26.78,26.85,26.76,26.84,329600.0
2009-05-22 12:00:00,26.85,26.92,26.69,26.74,240800.0,26.85,26.92,26.69,26.74,240800.0
2009-05-22 12:30:00,26.75,26.99,26.74,26.97,257600.0,26.75,26.99,26.74,26.97,257600.0
2009-05-22 13:00:00,26.99,27.04,26.88,26.89,233700.0,26.99,27.04,26.88,26.89,233700.0
2009-05-22 13:30:00,26.89,26.9,26.72,26.85,295900.0,26.89,26.9,26.72,26.85,295900.0
2009-05-22 14:00:00,26.86,26.9,26.76,26.85,151400.0,26.86,26.9,26.76,26.85,151400.0
2009-05-22 14:30:00,26.85,26.92,26.77,26.92,249300.0,26.85,26.92,26.77,26.92,249300.0
2009-05-22 15:00:00,26.91,26.92,26.65,26.67,349800.0,26.91,26.92,26.65,26.67,349800.0
2009-05-22 15:30:00,26.66,26.78,26.47,26.48,739100.0,26.66,26.78,26.47,26.48,739100.0
2009-05-26 09:30:00,26.44,27.19,26.1,27.18,724400.0,26.44,27.19,26.1,27.18,724400.0
2009-05-26 10:00:00,27.19,27.78,27.18,27.52,743400.0,27.19,27.78,27.18,27.52,743400.0
2009-05-26 10:30:00,27.52,27.72,27.5,27.52,304400.0,27.52,27.72,27.5,27.52,304400.0
2009-05-26 11:00:00,27.52,27.69,27.44,27.66,267400.0,27.52,27.69,27.44,27.66,267400.0
2009-05-26 11:30:00,27.66,27.78,27.61,27.71,379900.0,27.66,27.78,27.61,27.71,379900.0
2009-05-26 12:00:00,27.71,27.73,27.56,27.6,254500.0,27.71,27.73,27.56,27.6,254500.0
2009-05-26 12:30:00,27.6,27.71,27.57,27.66,127600.0,27.6,27.71,27.57,27.66,127600.0
2009-05-26 13:00:00,27.66,27.74,27.61,27.68,178700.0,27.66,27.74,27.61,27.68,178700.0
2009-05-26 13:30:00,27.68,27.77,27.62,27.77,199000.0,27.68,27.77,27.62,27.77,199000.0
2009-05-26 14:00:00,27.77,27.92,27.67,27.73,390700.0,27.77,27.92,27.67,27.73,390700.0
2009-05-26 14:30:00,27.74,27.79,27.62,27.62,197500.0,27.74,27.79,27.62,27.62,197500.0
2009-05-26 15:00:00,27.61,27.81,27.53,27.78,593600.0,27.61,27.81,27.53,27.78,593600.0
2009-05-26 15:30:00,27.78,27.95,27.75,27.9,1396700.0,27.78,27.95,27.75,27.9,1396700.0
2009-05-27 09:30:00,27.67,27.95,27.53,27.88,427400.0,27.67,27.95,27.53,27.88,427400.0
2009-05-27 10:00:00,27.88,27.95,27.76,27.91,356900.0,27.88,27.95,27.76,27.91,356900.0
2009-05-27 10:30:00,27.92,28.07,27.82,28.02,400000.0,27.92,28.07,27.82,28.02,400000.0
2009-05-27 11:00:00,28.02,28.03,27.81,27.85,227200.0,28.02,28.03,27.81,27.85,227200.0
2009-05-27 11:30:00,27.85,28.02,27.82,27.87,169100.0,27.85,28.02,27.82,27.87,169100.0
2009-05-27 12:00:00,27.88,27.94,27.77,27.8,244200.0,27.88,27.94,27.77,27.8,244200.0
2009-05-27 12:30:00,27.8,27.86,27.68,27.71,234200.0,27.8,27.86,27.68,27.71,234200.0
2009-05-27 13:00:00,27.72,27.86,27.72,27.77,200200.0,27.72,27.86,27.72,27.77,200200.0
2009-05-27 13:30:00,27.76,27.77,27.32,27.45,393900.0,27.76,27.77,27.32,27.45,393900.0
2009-05-27 14:00:00,27.45,27.46,27.2,27.35,389000.0,27.45,27.46,27.2,27.35,389000.0
2009-05-27 14:30:00,27.35,27.5,27.28,27.42,231000.0,27.35,27.5,27.28,27.42,231000.0
2009-05-27 15:00:00,27.42,27.55,27.25,27.28,410700.0,27.42,27.55,27.25,27.28,410700.0
2009-05-27 15:30:00,27.28,27.32,27.15,27.24,712100.0,27.28,27.32,27.15,27.24,712100.0
2009-05-28 09:30:00,27.25,27.48,27.05,27.13,793800.0,27.25,27.48,27.05,27.13,793800.0
2009-05-28 10:00:00,27.13,27.13,26.61,26.75,796900.0,27.13,27.13,26.61,26.75,796900.0
2009-05-28 10:30:00,26.78,26.83,26.57,26.69,508500.0,26.78,26.83,26.57,26.69,508500.0
2009-05-28 11:00:00,26.7,27.0,26.67,26.94,567600.0,26.7,27.0,26.67,26.94,567600.0
2009-05-28 11:30:00,26.94,27.23,26.93,27.19,414400.0,26.94,27.23,26.93,27.19,414400.0
2009-05-28 12:00:00,27.19,27.23,26.88,26.93,384500.0,27.19,27.23,26.88,26.93,384500.0
2009-05-28 12:30:00,26.92,26.93,26.81,26.87,285500.0,26.92,26.93,26.81,26.87,285500.0
2009-05-28 13:00:00,26.87,27.41,26.87,27.32,433500.0,26.87,27.41,26.87,27.32,433500.0
2009-05-28 13:30:00,27.32,27.45,27.16,27.26,486000.0,27.32,27.45,27.16,27.26,486000.0
2009-05-28 14:00:00,27.26,27.63,27.24,27.53,377200.0,27.26,27.63,27.24,27.53,377200.0
2009-05-28 14:30:00,27.53,27.64,27.41,27.51,588800.0,27.53,27.64,27.41,27.51,588800.0
2009-05-28 15:00:00,27.53,27.55,27.31,27.45,395700.0,27.53,27.55,27.31,27.45,395700.0
2009-05-28 15:30:00,27.44,27.61,27.39,27.54,1385400.0,27.44,27.61,27.39,27.54,1385400.0
2009-05-29 09:30:00,27.36,27.69,27.02,27.64,880100.0,27.36,27.69,27.02,27.64,880100.0
2009-05-29 10:00:00,27.64,28.05,27.53,28.02,836600.0,27.64,28.05,27.53,28.02,836600.0
2009-05-29 10:30:00,28.02,28.04,27.65,27.75,457100.0,28.02,28.04,27.65,27.75,457100.0
2009-05-29 11:00:00,27.75,27.79,27.39,27.4,410200.0,27.75,27.79,27.39,27.4,410200.0
2009-05-29 11:30:00,27.39,27.52,27.35,27.46,256500.0,27.39,27.52,27.35,27.46,256500.0
2009-05-29 12:00:00,27.46,27.65,27.45,27.61,157500.0,27.46,27.65,27.45,27.61,157500.0
2009-05-29 12:30:00,27.6,27.6,27.46,27.49,371600.0,27.6,27.6,27.46,27.49,371600.0
2009-05-29 13:00:00,27.5,27.63,27.49,27.62,115400.0,27.5,27.63,27.49,27.62,115400.0
2009-05-29 13:30:00,27.61,27.69,27.48,27.53,142200.0,27.61,27.69,27.48,27.53,142200.0
2009-05-29 14:00:00,27.53,27.57,27.44,27.5,173600.0,27.53,27.57,27.44,27.5,173600.0
2009-05-29 14:30:00,27.5,27.53,27.39,27.52,339000.0,27.5,27.53,27.39,27.52,339000.0
2009-05-29 15:00:00,27.53,27.79,27.48,27.78,563400.0,27.53,27.79,27.48,27.78,563400.0
2009-05-29 15:30:00,27.77,28.19,27.71,28.09,1530500.0,27.77,28.19,27.71,28.09,1530500.0
2009-06-01 09:30:00,28.3,29.0,28.3,28.85,629600.0,28.3,29.0,28.3,28.85,629600.0
2009-06-01 10:00:00,28.84,29.2,28.84,29.11,490800.0,28.84,29.2,28.84,29.11,490800.0
2009-06-01 10:30:00,29.12,29.34,29.11,29.27,527700.0,29.12,29.34,29.11,29.27,527700.0
2009-06-01 11:00:00,29.26,29.36,29.2,29.24,381500.0,29.26,29.36,29.2,29.24,381500.0
2009-06-01 11:30:00,29.24,29.36,29.11,29.33,441600.0,29.24,29.36,29.11,29.33,441600.0
2009-06-01 12:00:00,29.33,29.45,29.31,29.45,236500.0,29.33,29.45,29.31,29.45,236500.0
2009-06-01 12:30:00,29.45,29.5,29.34,29.36,228000.0,29.45,29.5,29.34,29.36,228000.0
2009-06-01 13:00:00,29.36,29.38,29.22,29.27,152800.0,29.36,29.38,29.22,29.27,152800.0
2009-06-01 13:30:00,29.27,29.42,29.2,29.4,149900.0,29.27,29.42,29.2,29.4,149900.0
2009-06-01 14:00:00,29.41,29.48,29.33,29.39,444600.0,29.41,29.48,29.33,29.39,444600.0
2009-06-01 14:30:00,29.39,29.43,29.24,29.31,495400.0,29.39,29.43,29.24,29.31,495400.0
2009-06-01 15:00:00,29.32,29.34,29.12,29.25,645200.0,29.32,29.34,29.12,29.25,645200.0
2009-06-01 15:30:00,29.25,29.42,29.21,29.37,1365900.0,29.25,29.42,29.21,29.37,1365900.0
2009-06-02 09:30:00,29.24,29.42,29.08,29.37,668300.0,29.24,29.42,29.08,29.37,668300.0
2009-06-02 10:00:00,29.37,29.75,29.34,29.48,749500.0,29.37,29.75,29.34,29.48,749500.0
2009-06-02 10:30:00,29.47,29.63,29.34,29.41,455400.0,29.47,29.63,29.34,29.41,455400.0
2009-06-02 11:00:00,29.43,29.53,29.39,29.39,675000.0,29.43,29.53,29.39,29.39,675000.0
2009-06-02 11:30:00,29.4,29.47,29.38,29.4,441900.0,29.4,29.47,29.38,29.4,441900.0
2009-06-02 12:00:00,29.41,29.5,29.35,29.38,736700.0,29.41,29.5,29.35,29.38,736700.0
2009-06-02 12:30:00,29.38,29.48,29.38,29.42,252300.0,29.38,29.48,29.38,29.42,252300.0
2009-06-02 13:00:00,29.42,29.51,29.37,29.46,295700.0,29.42,29.51,29.37,29.46,295700.0
2009-06-02 13:30:00,29.46,29.53,29.4,29.51,250500.0,29.46,29.53,29.4,29.51,250500.0
2009-06-02 14:00:00,29.51,29.63,29.41,29.52,610200.0,29.51,29.63,29.41,29.52,610200.0
2009-06-02 14:30:00,29.51,29.64,29.45,29.6,450300.0,29.51,29.64,29.45,29.6,450300.0
2009-06-02 15:00:00,29.6,29.72,29.58,29.62,422300.0,29.6,29.72,29.58,29.62,422300.0
2009-06-02 15:30:00,29.62,29.74,29.55,29.55,957700.0,29.62,29.74,29.55,29.55,957700.0
2009-06-03 09:30:00,29.05,29.49,28.8,28.85,1096700.0,29.05,29.49,28.8,28.85,1096700.0
2009-06-03 10:00:00,28.84,28.85,28.57,28.77,677700.0,28.84,28.85,28.57,28.77,677700.0
2009-06-03 10:30:00,28.76,28.88,28.64,28.8,498600.0,28.76,28.88,28.64,28.8,498600.0
2009-06-03 11:00:00,28.8,28.97,28.73,28.95,376200.0,28.8,28.97,28.73,28.95,376200.0
2009-06-03 11:30:00,28.95,28.98,28.65,28.7,693400.0,28.95,28.98,28.65,28.7,693400.0
2009-06-03 12:00:00,28.71,28.75,28.52,28.56,274200.0,28.71,28.75,28.52,28.56,274200.0
2009-06-03 12:30:00,28.56,28.57,28.32,28.34,664600.0,28.56,28.57,28.32,28.34,664600.0
2009-06-03 13:00:00,28.33,28.43,28.3,28.31,259600.0,28.33,28.43,28.3,28.31,259600.0
2009-06-03 13:30:00,28.31,28.52,28.31,28.51,298200.0,28.31,28.52,28.31,28.51,298200.0
2009-06-03 14:00:00,28.52,28.62,28.49,28.6,352700.0,28.52,28.62,28.49,28.6,352700.0
2009-06-03 14:30:00,28.59,28.86,28.54,28.8,800900.0,28.59,28.86,28.54,28.8,800900.0
2009-06-03 15:00:00,28.79,28.84,28.66,28.69,396900.0,28.79,28.84,28.66,28.69,396900.0
2009-06-03 15:30:00,28.68,29.06,28.68,29.06,1392400.0,28.68,29.06,28.68,29.06,1392400.0
2009-06-04 09:30:00,28.71,29.4,28.68,29.4,511900.0,28.71,29.4,28.68,29.4,511900.0
2009-06-04 10:00:00,29.4,29.55,29.24,29.31,1145500.0,29.4,29.55,29.24,29.31,1145500.0
2009-06-04 10:30:00,29.3,29.35,29.08,29.16,533500.0,29.3,29.35,29.08,29.16,533500.0
2009-06-04 11:00:00,29.17,29.19,28.98,29.02,379900.0,29.17,29.19,28.98,29.02,379900.0
2009-06-04 11:30:00,29.03,29.12,28.99,29.0,259500.0,29.03,29.12,28.99,29.0,259500.0
2009-06-04 12:00:00,29.01,29.11,28.94,29.07,187200.0,29.01,29.11,28.94,29.07,187200.0
2009-06-04 12:30:00,29.07,29.25,29.03,29.17,203500.0,29.07,29.25,29.03,29.17,203500.0
2009-06-04 13:00:00,29.17,29.35,29.17,29.28,224200.0,29.17,29.35,29.17,29.28,224200.0
2009-06-04 13:30:00,29.27,29.42,29.24,29.28,364100.0,29.27,29.42,29.24,29.28,364100.0
2009-06-04 14:00:00,29.28,29.37,29.25,29.35,211100.0,29.28,29.37,29.25,29.35,211100.0
2009-06-04 14:30:00,29.35,29.41,29.26,29.33,311400.0,29.35,29.41,29.26,29.33,311400.0
2009-06-04 15:00:00,29.33,29.44,29.26,29.37,445500.0,29.33,29.44,29.26,29.37,445500.0
2009-06-04 15:30:00,29.36,29.52,29.31,29.44,1298900.0,29.36,29.52,29.31,29.44,1298900.0
2009-06-05 09:30:00,29.45,29.56,28.99,29.3,929800.0,29.45,29.56,28.99,29.3,929800.0
2009-06-05 10:00:00,29.3,29.37,28.79,29.15,589900.0,29.3,29.37,28.79,29.15,589900.0
2009-06-05 10:30:00,29.16,29.55,29.13,29.54,425400.0,29.16,29.55,29.13,29.54,425400.0
2009-06-05 11:00:00,29.55,29.75,29.54,29.7,481600.0,29.55,29.75,29.54,29.7,481600.0
2009-06-05 11:30:00,29.7,29.94,29.69,29.88,744200.0,29.7,29.94,29.69,29.88,744200.0
2009-06-05 12:00:00,29.88,30.29,29.85,30.22,785600.0,29.88,30.29,29.85,30.22,785600.0
2009-06-05 12:30:00,30.22,30.32,30.18,30.29,525200.0,30.22,30.32,30.18,30.29,525200.0
2009-06-05 13:00:00,30.29,30.34,30.14,30.16,483800.0,30.29,30.34,30.14,30.16,483800.0
2009-06-05 13:30:00,30.16,30.34,30.11,30.25,448900.0,30.16,30.34,30.11,30.25,448900.0
2009-06-05 14:00:00,30.26,30.29,29.97,30.02,1060200.0,30.26,30.29,29.97,30.02,1060200.0
2009-06-05 14:30:00,30.01,30.02,29.85,29.9,482100.0,30.01,30.02,29.85,29.9,482100.0
2009-06-05 15:00:00,29.91,30.05,29.81,29.89,613700.0,29.91,30.05,29.81,29.89,613700.0
2009-06-05 15:30:00,29.89,30.07,29.83,29.99,959600.0,29.89,30.07,29.83,29.99,959600.0
2009-06-08 09:30:00,29.91,30.0,29.21,29.25,370000.0,29.91,30.0,29.21,29.25,370000.0
2009-06-08 10:00:00,29.25,29.38,29.02,29.21,387700.0,29.25,29.38,29.02,29.21,387700.0
2009-06-08 10:30:00,29.22,29.37,29.13,29.14,174300.0,29.22,29.37,29.13,29.14,174300.0
2009-06-08 11:00:00,29.14,29.17,28.98,29.01,373600.0,29.14,29.17,28.98,29.01,373600.0
2009-06-08 11:30:00,29.0,29.06,28.9,28.93,215600.0,29.0,29.06,28.9,28.93,215600.0
2009-06-08 12:00:00,28.94,28.95,28.85,28.93,227600.0,28.94,28.95,28.85,28.93,227600.0
2009-06-08 12:30:00,28.93,28.95,28.85,28.88,286300.0,28.93,28.95,28.85,28.88,286300.0
2009-06-08 13:00:00,28.89,29.13,28.89,29.1,463100.0,28.89,29.13,28.89,29.1,463100.0
2009-06-08 13:30:00,29.09,29.11,28.97,29.0,265500.0,29.09,29.11,28.97,29.0,265500.0
2009-06-08 14:00:00,29.0,29.01,28.85,28.92,284200.0,29.0,29.01,28.85,28.92,284200.0
2009-06-08 14:30:00,28.92,29.03,28.9,28.99,333000.0,28.92,29.03,28.9,28.99,333000.0
2009-06-08 15:00:00,28.99,29.22,28.95,29.13,982300.0,28.99,29.22,28.95,29.13,982300.0
2009-06-08 15:30:00,29.14,29.36,29.12,29.16,1809600.0,29.14,29.36,29.12,29.16,1809600.0
2009-06-09 09:30:00,29.35,29.69,29.15,29.48,637100.0,29.35,29.69,29.15,29.48,637100.0
2009-06-09 10:00:00,29.48,29.66,29.44,29.55,355900.0,29.48,29.66,29.44,29.55,355900.0
2009-06-09 10:30:00,29.55,29.58,29.42,29.49,413200.0,29.55,29.58,29.42,29.49,413200.0
2009-06-09 11:00:00,29.5,29.59,29.45,29.53,206500.0,29.5,29.59,29.45,29.53,206500.0
2009-06-09 11:30:00,29.52,29.53,29.43,29.45,248700.0,29.52,29.53,29.43,29.45,248700.0
2009-06-09 12:00:00,29.45,29.69,29.44,29.66,409300.0,29.45,29.69,29.44,29.66,409300.0
2009-06-09 12:30:00,29.66,29.8,29.65,29.79,294300.0,29.66,29.8,29.65,29.79,294300.0
2009-06-09 13:00:00,29.8,29.89,29.7,29.76,307100.0,29.8,29.89,29.7,29.76,307100.0
2009-06-09 13:30:00,29.77,29.85,29.68,29.83,200600.0,29.77,29.85,29.68,29.83,200600.0
2009-06-09 14:00:00,29.82,29.97,29.75,29.86,241500.0,29.82,29.97,29.75,29.86,241500.0
2009-06-09 14:30:00,29.86,29.97,29.71,29.79,283300.0,29.86,29.97,29.71,29.79,283300.0
2009-06-09 15:00:00,29.79,29.83,29.65,29.78,411000.0,29.79,29.83,29.65,29.78,411000.0
2009-06-09 15:30:00,29.78,29.87,29.72,29.74,928000.0,29.78,29.87,29.72,29.74,928000.0
2009-06-10 09:30:00,29.88,30.0,29.63,29.86,355600.0,29.88,30.0,29.63,29.86,355600.0
2009-06-10 10:00:00,29.87,29.95,29.66,29.92,586000.0,29.87,29.95,29.66,29.92,586000.0
2009-06-10 10:30:00,29.93,29.99,29.8,29.87,509500.0,29.93,29.99,29.8,29.87,509500.0
2009-06-10 11:00:00,29.87,29.95,29.79,29.94,739800.0,29.87,29.95,29.79,29.94,739800.0
2009-06-10 11:30:00,29.94,30.04,29.91,30.04,319000.0,29.94,30.04,29.91,30.04,319000.0
2009-06-10 12:00:00,30.03,30.43,30.03,30.38,734900.0,30.03,30.43,30.03,30.38,734900.0
2009-06-10 12:30:00,30.37,30.42,30.25,30.26,740600.0,30.37,30.42,30.25,30.26,740600.0
2009-06-10 13:00:00,30.26,30.27,29.92,29.98,489300.0,30.26,30.27,29.92,29.98,489300.0
2009-06-10 13:30:00,29.99,30.0,29.76,29.8,572300.0,29.99,30.0,29.76,29.8,572300.0
2009-06-10 14:00:00,29.8,29.94,29.7,29.89,358100.0,29.8,29.94,29.7,29.89,358100.0
2009-06-10 14:30:00,29.89,30.09,29.77,30.05,557300.0,29.89,30.09,29.77,30.05,557300.0
2009-06-10 15:00:00,30.04,30.05,29.75,29.77,640700.0,30.04,30.05,29.75,29.77,640700.0
2009-06-10 15:30:00,29.77,30.2,29.76,30.13,1454000.0,29.77,30.2,29.76,30.13,1454000.0
2009-06-11 09:30:00,30.2,31.0,30.1,30.67,779800.0,30.2,31.0,30.1,30.67,779800.0
2009-06-11 10:00:00,30.68,30.82,30.56,30.65,348100.0,30.68,30.82,30.56,30.65,348100.0
2009-06-11 10:30:00,30.66,30.71,30.39,30.4,329500.0,30.66,30.71,30.39,30.4,329500.0
2009-06-11 11:00:00,30.41,30.53,30.34,30.49,330200.0,30.41,30.53,30.34,30.49,330200.0
2009-06-11 11:30:00,30.49,30.57,30.4,30.5,313400.0,30.49,30.57,30.4,30.5,313400.0
2009-06-11 12:00:00,30.5,30.57,30.25,30.26,678100.0,30.5,30.57,30.25,30.26,678100.0
2009-06-11 12:30:00,30.26,30.55,30.24,30.55,525200.0,30.26,30.55,30.24,30.55,525200.0
2009-06-11 13:00:00,30.55,30.89,30.5,30.78,727300.0,30.55,30.89,30.5,30.78,727300.0
2009-06-11 13:30:00,30.79,30.81,30.65,30.7,281800.0,30.79,30.81,30.65,30.7,281800.0
2009-06-11 14:00:00,30.7,30.8,30.62,30.73,320000.0,30.7,30.8,30.62,30.73,320000.0
2009-06-11 14:30:00,30.73,30.78,30.61,30.77,463400.0,30.73,30.78,30.61,30.77,463400.0
2009-06-11 15:00:00,30.77,30.83,30.51,30.52,608400.0,30.77,30.83,30.51,30.52,608400.0
2009-06-11 15:30:00,30.52,30.61,30.34,30.4,1223800.0,30.52,30.61,30.34,30.4,1223800.0
2009-06-12 09:30:00,30.6,30.67,29.95,30.01,529300.0,30.6,30.67,29.95,30.01,529300.0
2009-06-12 10:00:00,30.0,30.0,29.66,29.66,537300.0,30.0,30.0,29.66,29.66,537300.0
2009-06-12 10:30:00,29.67,30.02,29.61,29.78,423100.0,29.67,30.02,29.61,29.78,423100.0
2009-06-12 11:00:00,29.78,29.83,29.68,29.8,231800.0,29.78,29.83,29.68,29.8,231800.0
2009-06-12 11:30:00,29.79,29.92,29.7,29.76,247000.0,29.79,29.92,29.7,29.76,247000.0
2009-06-12 12:00:00,29.76,29.95,29.75,29.88,222600.0,29.76,29.95,29.75,29.88,222600.0
2009-06-12 12:30:00,29.88,29.89,29.7,29.82,252900.0,29.88,29.89,29.7,29.82,252900.0
2009-06-12 13:00:00,29.83,29.91,29.75,29.78,202500.0,29.83,29.91,29.75,29.78,202500.0
2009-06-12 13:30:00,29.78,29.86,29.71,29.85,246200.0,29.78,29.86,29.71,29.85,246200.0
2009-06-12 14:00:00,29.85,29.89,29.79,29.84,240200.0,29.85,29.89,29.79,29.84,240200.0
2009-06-12 14:30:00,29.85,30.12,29.84,30.03,507200.0,29.85,30.12,29.84,30.03,507200.0
2009-06-12 15:00:00,30.03,30.14,29.97,30.02,413500.0,30.03,30.14,29.97,30.02,413500.0
2009-06-12 15:30:00,30.02,30.17,29.91,30.16,974400.0,30.02,30.17,29.91,30.16,974400.0
2009-06-15 09:30:00,29.92,30.0,29.28,29.48,472700.0,29.92,30.0,29.28,29.48,472700.0
2009-06-15 10:00:00,29.48,29.5,29.05,29.28,997500.0,29.48,29.5,29.05,29.28,997500.0
2009-06-15 10:30:00,29.28,29.28,28.83,28.93,575200.0,29.28,29.28,28.83,28.93,575200.0
2009-06-15 11:00:00,28.93,29.0,28.76,28.82,561800.0,28.93,29.0,28.76,28.82,561800.0
2009-06-15 11:30:00,28.83,29.01,28.79,28.97,400100.0,28.83,29.01,28.79,28.97,400100.0
2009-06-15 12:00:00,28.96,28.97,28.62,28.67,510800.0,28.96,28.97,28.62,28.67,510800.0
2009-06-15 12:30:00,28.67,28.81,28.59,28.69,874400.0,28.67,28.81,28.59,28.69,874400.0
2009-06-15 13:00:00,28.67,28.84,28.56,28.7,1238900.0,28.67,28.84,28.56,28.7,1238900.0
2009-06-15 13:30:00,28.71,28.8,28.54,28.78,722400.0,28.71,28.8,28.54,28.78,722400.0
2009-06-15 14:00:00,28.79,28.91,28.72,28.86,725000.0,28.79,28.91,28.72,28.86,725000.0
2009-06-15 14:30:00,28.85,28.89,28.65,28.74,839000.0,28.85,28.89,28.65,28.74,839000.0
2009-06-15 15:00:00,28.74,28.77,28.62,28.72,1167500.0,28.74,28.77,28.62,28.72,1167500.0
2009-06-15 15:30:00,28.72,28.83,28.69,28.81,1615600.0,28.72,28.83,28.69,28.81,1615600.0
2009-06-16 09:30:00,29.04,29.13,28.75,28.92,859500.0,29.04,29.13,28.75,28.92,859500.0
2009-06-16 10:00:00,28.9,29.02,28.67,28.78,565900.0,28.9,29.02,28.67,28.78,565900.0
2009-06-16 10:30:00,28.78,29.0,28.73,28.92,572300.0,28.78,29.0,28.73,28.92,572300.0
2009-06-16 11:00:00,28.93,29.0,28.56,28.69,620700.0,28.93,29.0,28.56,28.69,620700.0
2009-06-16 11:30:00,28.7,28.8,28.59,28.66,330100.0,28.7,28.8,28.59,28.66,330100.0
2009-06-16 12:00:00,28.65,28.78,28.51,28.75,282700.0,28.65,28.78,28.51,28.75,282700.0
2009-06-16 12:30:00,28.75,28.76,28.4,28.52,553400.0,28.75,28.76,28.4,28.52,553400.0
2009-06-16 13:00:00,28.53,28.64,28.41,28.52,425200.0,28.53,28.64,28.41,28.52,425200.0
2009-06-16 13:30:00,28.51,28.58,28.4,28.47,428700.0,28.51,28.58,28.4,28.47,428700.0
2009-06-16 14:00:00,28.46,28.48,28.15,28.21,691100.0,28.46,28.48,28.15,28.21,691100.0
2009-06-16 14:30:00,28.2,28.41,28.17,28.36,642300.0,28.2,28.41,28.17,28.36,642300.0
2009-06-16 15:00:00,28.36,28.5,28.24,28.41,1010000.0,28.36,28.5,28.24,28.41,1010000.0
2009-06-16 15:30:00,28.42,28.57,28.13,28.17,2017400.0,28.42,28.57,28.13,28.17,2017400.0
2009-06-17 09:30:00,28.27,28.72,28.0,28.66,2091900.0,28.27,28.72,28.0,28.66,2091900.0
2009-06-17 10:00:00,28.66,28.94,28.51,28.64,1494800.0,28.66,28.94,28.51,28.64,1494800.0
2009-06-17 10:30:00,28.63,28.65,28.2,28.37,873800.0,28.63,28.65,28.2,28.37,873800.0
2009-06-17 11:00:00,28.34,28.64,28.29,28.49,579000.0,28.34,28.64,28.29,28.49,579000.0
2009-06-17 11:30:00,28.5,28.54,28.27,28.33,465300.0,28.5,28.54,28.27,28.33,465300.0
2009-06-17 12:00:00,28.33,28.5,28.32,28.42,405600.0,28.33,28.5,28.32,28.42,405600.0
2009-06-17 12:30:00,28.42,28.58,28.35,28.54,287600.0,28.42,28.58,28.35,28.54,287600.0
2009-06-17 13:00:00,28.53,28.75,28.49,28.71,324200.0,28.53,28.75,28.49,28.71,324200.0
2009-06-17 13:30:00,28.7,28.96,28.65,28.87,622100.0,28.7,28.96,28.65,28.87,622100.0
2009-06-17 14:00:00,28.86,29.0,28.83,28.86,786300.0,28.86,29.0,28.83,28.86,786300.0
2009-06-17 14:30:00,28.86,28.88,28.68,28.75,921000.0,28.86,28.88,28.68,28.75,921000.0
2009-06-17 15:00:00,28.76,28.82,28.66,28.75,1049800.0,28.76,28.82,28.66,28.75,1049800.0
2009-06-17 15:30:00,28.74,28.83,28.6,28.7,1874600.0,28.74,28.83,28.6,28.7,1874600.0
2009-06-18 09:30:00,28.95,28.95,28.25,28.43,726500.0,28.95,28.95,28.25,28.43,726500.0
2009-06-18 10:00:00,28.43,28.77,28.41,28.45,602900.0,28.43,28.77,28.41,28.45,602900.0
2009-06-18 10:30:00,28.44,28.5,28.2,28.23,469500.0,28.44,28.5,28.2,28.23,469500.0
2009-06-18 11:00:00,28.23,28.37,28.2,28.3,343400.0,28.23,28.37,28.2,28.3,343400.0
2009-06-18 11:30:00,28.3,28.43,28.27,28.39,307400.0,28.3,28.43,28.27,28.39,307400.0
2009-06-18 12:00:00,28.4,28.48,28.38,28.46,323600.0,28.4,28.48,28.38,28.46,323600.0
2009-06-18 12:30:00,28.45,28.71,28.45,28.71,286600.0,28.45,28.71,28.45,28.71,286600.0
2009-06-18 13:00:00,28.71,28.87,28.7,28.86,414600.0,28.71,28.87,28.7,28.86,414600.0
2009-06-18 13:30:00,28.86,28.88,28.71,28.72,507800.0,28.86,28.88,28.71,28.72,507800.0
2009-06-18 14:00:00,28.72,28.8,28.61,28.75,530500.0,28.72,28.8,28.61,28.75,530500.0
2009-06-18 14:30:00,28.76,28.79,28.63,28.69,442500.0,28.76,28.79,28.63,28.69,442500.0
2009-06-18 15:00:00,28.69,28.83,28.69,28.75,817000.0,28.69,28.83,28.69,28.75,817000.0
2009-06-18 15:30:00,28.75,28.79,28.61,28.69,1175600.0,28.75,28.79,28.61,28.69,1175600.0
2009-06-19 09:30:00,28.95,29.44,28.94,29.27,2412700.0,28.95,29.44,28.94,29.27,2412700.0
2009-06-19 10:00:00,29.27,29.34,29.11,29.19,497100.0,29.27,29.34,29.11,29.19,497100.0
2009-06-19 10:30:00,29.19,29.4,29.19,29.39,428300.0,29.19,29.4,29.19,29.39,428300.0
2009-06-19 11:00:00,29.4,29.42,29.19,29.2,331200.0,29.4,29.42,29.19,29.2,331200.0
2009-06-19 11:30:00,29.2,29.24,29.16,29.24,350100.0,29.2,29.24,29.16,29.24,350100.0
2009-06-19 12:00:00,29.24,29.28,29.08,29.11,337800.0,29.24,29.28,29.08,29.11,337800.0
2009-06-19 12:30:00,29.13,29.23,29.08,29.1,217600.0,29.13,29.23,29.08,29.1,217600.0
2009-06-19 13:00:00,29.1,29.22,29.1,29.22,234100.0,29.1,29.22,29.1,29.22,234100.0
2009-06-19 13:30:00,29.22,29.33,29.21,29.31,447300.0,29.22,29.33,29.21,29.31,447300.0
2009-06-19 14:00:00,29.3,29.31,29.18,29.24,644600.0,29.3,29.31,29.18,29.24,644600.0
2009-06-19 14:30:00,29.25,29.34,29.19,29.33,517700.0,29.25,29.34,29.19,29.33,517700.0
2009-06-19 15:00:00,29.33,29.43,29.2,29.4,733600.0,29.33,29.43,29.2,29.4,733600.0
2009-06-19 15:30:00,29.41,29.43,29.29,29.36,1235300.0,29.41,29.43,29.29,29.36,1235300.0
2009-06-22 09:30:00,28.56,28.78,28.3,28.53,1484300.0,28.56,28.78,28.3,28.53,1484300.0
2009-06-22 10:00:00,28.53,28.54,28.08,28.1,772700.0,28.53,28.54,28.08,28.1,772700.0
2009-06-22 10:30:00,28.11,28.11,27.73,27.73,1238700.0,28.11,28.11,27.73,27.73,1238700.0
2009-06-22 11:00:00,27.73,27.79,27.62,27.74,508700.0,27.73,27.79,27.62,27.74,508700.0
2009-06-22 11:30:00,27.74,27.78,27.44,27.48,629400.0,27.74,27.78,27.44,27.48,629400.0
2009-06-22 12:00:00,27.48,27.74,27.48,27.61,341200.0,27.48,27.74,27.48,27.61,341200.0
2009-06-22 12:30:00,27.61,27.71,27.52,27.61,219500.0,27.61,27.71,27.52,27.61,219500.0
2009-06-22 13:00:00,27.6,27.62,27.44,27.46,298500.0,27.6,27.62,27.44,27.46,298500.0
2009-06-22 13:30:00,27.46,27.53,27.43,27.49,973000.0,27.46,27.53,27.43,27.49,973000.0
2009-06-22 14:00:00,27.49,27.53,27.44,27.46,693500.0,27.49,27.53,27.44,27.46,693500.0
2009-06-22 14:30:00,27.45,27.54,27.41,27.5,730600.0,27.45,27.54,27.41,27.5,730600.0
2009-06-22 15:00:00,27.5,27.56,27.41,27.51,1262900.0,27.5,27.56,27.41,27.51,1262900.0
2009-06-22 15:30:00,27.51,27.58,27.32,27.32,2044000.0,27.51,27.58,27.32,27.32,2044000.0
2009-06-23 09:30:00,27.36,27.61,27.23,27.4,682000.0,27.36,27.61,27.23,27.4,682000.0
2009-06-23 10:00:00,27.39,27.5,27.2,27.45,846800.0,27.39,27.5,27.2,27.45,846800.0
2009-06-23 10:30:00,27.45,27.58,27.43,27.53,820000.0,27.45,27.58,27.43,27.53,820000.0
2009-06-23 11:00:00,27.52,27.59,27.39,27.55,545900.0,27.52,27.59,27.39,27.55,545900.0
2009-06-23 11:30:00,27.56,27.84,27.56,27.79,740100.0,27.56,27.84,27.56,27.79,740100.0
2009-06-23 12:00:00,27.79,27.81,27.59,27.6,329900.0,27.79,27.81,27.59,27.6,329900.0
2009-06-23 12:30:00,27.6,27.65,27.5,27.51,410300.0,27.6,27.65,27.5,27.51,410300.0
2009-06-23 13:00:00,27.51,27.65,27.5,27.62,308600.0,27.51,27.65,27.5,27.62,308600.0
2009-06-23 13:30:00,27.61,27.66,27.57,27.58,361500.0,27.61,27.66,27.57,27.58,361500.0
2009-06-23 14:00:00,27.57,27.68,27.54,27.63,437700.0,27.57,27.68,27.54,27.63,437700.0
2009-06-23 14:30:00,27.63,27.67,27.52,27.62,389500.0,27.63,27.67,27.52,27.62,389500.0
2009-06-23 15:00:00,27.63,27.75,27.59,27.73,549700.0,27.63,27.75,27.59,27.73,549700.0
2009-06-23 15:30:00,27.73,27.8,27.64,27.71,1076600.0,27.73,27.8,27.64,27.71,1076600.0
2009-06-24 09:30:00,27.6,28.1,27.5,28.1,660500.0,27.6,28.1,27.5,28.1,660500.0
2009-06-24 10:00:00,28.09,28.27,27.99,28.2,563600.0,28.09,28.27,27.99,28.2,563600.0
2009-06-24 10:30:00,28.2,28.37,28.18,28.33,339500.0,28.2,28.37,28.18,28.33,339500.0
2009-06-24 11:00:00,28.32,28.38,28.26,28.29,293100.0,28.32,28.38,28.26,28.29,293100.0
2009-06-24 11:30:00,28.3,28.31,28.24,28.25,308600.0,28.3,28.31,28.24,28.25,308600.0
2009-06-24 12:00:00,28.25,28.26,28.03,28.07,554500.0,28.25,28.26,28.03,28.07,554500.0
2009-06-24 12:30:00,28.07,28.08,28.01,28.02,296600.0,28.07,28.08,28.01,28.02,296600.0
2009-06-24 13:00:00,28.02,28.07,27.99,28.0,251600.0,28.02,28.07,27.99,28.0,251600.0
2009-06-24 13:30:00,28.0,28.01,27.85,27.87,579900.0,28.0,28.01,27.85,27.87,579900.0
2009-06-24 14:00:00,27.88,27.99,27.69,27.75,441700.0,27.88,27.99,27.69,27.75,441700.0
2009-06-24 14:30:00,27.75,27.83,27.56,27.75,677500.0,27.75,27.83,27.56,27.75,677500.0
2009-06-24 15:00:00,27.76,27.78,27.5,27.69,775300.0,27.76,27.78,27.5,27.69,775300.0
2009-06-24 15:30:00,27.69,27.82,27.57,27.73,1025200.0,27.69,27.82,27.57,27.73,1025200.0
2009-06-25 09:30:00,27.86,28.11,27.41,28.01,945100.0,27.86,28.11,27.41,28.01,945100.0
2009-06-25 10:00:00,28.0,28.38,28.0,28.34,421800.0,28.0,28.38,28.0,28.34,421800.0
2009-06-25 10:30:00,28.34,28.36,28.15,28.21,406800.0,28.34,28.36,28.15,28.21,406800.0
2009-06-25 11:00:00,28.21,28.44,28.18,28.44,310900.0,28.21,28.44,28.18,28.44,310900.0
2009-06-25 11:30:00,28.45,28.52,28.35,28.49,363400.0,28.45,28.52,28.35,28.49,363400.0
2009-06-25 12:00:00,28.49,28.59,28.45,28.55,223300.0,28.49,28.59,28.45,28.55,223300.0
2009-06-25 12:30:00,28.55,28.59,28.41,28.41,165400.0,28.55,28.59,28.41,28.41,165400.0
2009-06-25 13:00:00,28.41,28.64,28.38,28.56,317500.0,28.41,28.64,28.38,28.56,317500.0
2009-06-25 13:30:00,28.56,28.59,28.43,28.46,188500.0,28.56,28.59,28.43,28.46,188500.0
2009-06-25 14:00:00,28.47,28.49,28.27,28.35,322900.0,28.47,28.49,28.27,28.35,322900.0
2009-06-25 14:30:00,28.36,28.49,28.31,28.41,437200.0,28.36,28.49,28.31,28.41,437200.0
2009-06-25 15:00:00,28.42,28.55,28.35,28.42,543700.0,28.42,28.55,28.35,28.42,543700.0
2009-06-25 15:30:00,28.42,28.53,28.23,28.53,1214000.0,28.42,28.53,28.23,28.53,1214000.0
2009-06-26 09:30:00,27.5,28.25,27.48,28.08,605800.0,27.5,28.25,27.48,28.08,605800.0
2009-06-26 10:00:00,28.08,28.17,27.89,28.01,416800.0,28.08,28.17,27.89,28.01,416800.0
2009-06-26 10:30:00,28.03,28.05,27.71,27.76,627900.0,28.03,28.05,27.71,27.76,627900.0
2009-06-26 11:00:00,27.76,27.93,27.68,27.9,389400.0,27.76,27.93,27.68,27.9,389400.0
2009-06-26 11:30:00,27.91,27.94,27.81,27.84,425500.0,27.91,27.94,27.81,27.84,425500.0
2009-06-26 12:00:00,27.84,28.09,27.83,28.05,504600.0,27.84,28.09,27.83,28.05,504600.0
2009-06-26 12:30:00,28.06,28.17,27.96,28.14,277600.0,28.06,28.17,27.96,28.14,277600.0
2009-06-26 13:00:00,28.14,28.24,28.13,28.2,246500.0,28.14,28.24,28.13,28.2,246500.0
2009-06-26 13:30:00,28.2,28.23,28.12,28.13,183700.0,28.2,28.23,28.12,28.13,183700.0
2009-06-26 14:00:00,28.13,28.18,28.09,28.13,162400.0,28.13,28.18,28.09,28.13,162400.0
2009-06-26 14:30:00,28.13,28.23,28.1,28.22,223300.0,28.13,28.23,28.1,28.22,223300.0
2009-06-26 15:00:00,28.22,28.27,28.16,28.22,482500.0,28.22,28.27,28.16,28.22,482500.0
2009-06-26 15:30:00,28.22,28.31,28.15,28.24,1056100.0,28.22,28.31,28.15,28.24,1056100.0
2009-06-29 09:30:00,28.13,28.47,28.05,28.37,409900.0,28.13,28.47,28.05,28.37,409900.0
2009-06-29 10:00:00,28.38,28.62,28.18,28.62,399300.0,28.38,28.62,28.18,28.62,399300.0
2009-06-29 10:30:00,28.62,28.7,28.54,28.55,320300.0,28.62,28.7,28.54,28.55,320300.0
2009-06-29 11:00:00,28.54,28.68,28.47,28.66,250300.0,28.54,28.68,28.47,28.66,250300.0
2009-06-29 11:30:00,28.67,28.72,28.59,28.72,196500.0,28.67,28.72,28.59,28.72,196500.0
2009-06-29 12:00:00,28.74,28.75,28.67,28.68,145700.0,28.74,28.75,28.67,28.68,145700.0
2009-06-29 12:30:00,28.68,28.76,28.6,28.61,150200.0,28.68,28.76,28.6,28.61,150200.0
2009-06-29 13:00:00,28.61,28.67,28.56,28.58,124400.0,28.61,28.67,28.56,28.58,124400.0
2009-06-29 13:30:00,28.59,28.67,28.48,28.56,277800.0,28.59,28.67,28.48,28.56,277800.0
2009-06-29 14:00:00,28.57,28.6,28.46,28.53,251700.0,28.57,28.6,28.46,28.53,251700.0
2009-06-29 14:30:00,28.54,28.66,28.53,28.63,284600.0,28.54,28.66,28.53,28.63,284600.0
2009-06-29 15:00:00,28.63,28.68,28.59,28.65,272300.0,28.63,28.68,28.59,28.65,272300.0
2009-06-29 15:30:00,28.64,28.64,28.51,28.59,936800.0,28.64,28.64,28.51,28.59,936800.0
2009-06-30 09:30:00,28.76,28.79,28.52,28.67,533800.0,28.76,28.79,28.52,28.67,533800.0
2009-06-30 10:00:00,28.67,28.67,28.08,28.1,534300.0,28.67,28.67,28.08,28.1,534300.0
2009-06-30 10:30:00,28.09,28.3,27.94,28.25,464500.0,28.09,28.3,27.94,28.25,464500.0
2009-06-30 11:00:00,28.26,28.31,28.2,28.26,332900.0,28.26,28.31,28.2,28.26,332900.0
2009-06-30 11:30:00,28.26,28.3,28.21,28.26,214500.0,28.26,28.3,28.21,28.26,214500.0
2009-06-30 12:00:00,28.27,28.28,28.12,28.25,108500.0,28.27,28.28,28.12,28.25,108500.0
2009-06-30 12:30:00,28.24,28.3,28.18,28.19,88600.0,28.24,28.3,28.18,28.19,88600.0
2009-06-30 13:00:00,28.2,28.2,28.1,28.13,94600.0,28.2,28.2,28.1,28.13,94600.0
2009-06-30 13:30:00,28.12,28.15,28.09,28.14,126000.0,28.12,28.15,28.09,28.14,126000.0
2009-06-30 14:00:00,28.14,28.25,28.11,28.22,413900.0,28.14,28.25,28.11,28.22,413900.0
2009-06-30 14:30:00,28.22,28.27,28.16,28.19,355700.0,28.22,28.27,28.16,28.19,355700.0
2009-06-30 15:00:00,28.19,28.32,28.12,28.28,325400.0,28.19,28.32,28.12,28.28,325400.0
2009-06-30 15:30:00,28.28,28.45,28.19,28.32,1284600.0,28.28,28.45,28.19,28.32,1284600.0
2009-07-01 09:30:00,28.38,28.94,28.38,28.88,578400.0,28.38,28.94,28.38,28.88,578400.0
2009-07-01 10:00:00,28.89,29.12,28.74,29.09,586200.0,28.89,29.12,28.74,29.09,586200.0
2009-07-01 10:30:00,29.09,29.19,29.01,29.02,427500.0,29.09,29.19,29.01,29.02,427500.0
2009-07-01 11:00:00,29.02,29.15,28.93,28.96,394500.0,29.02,29.15,28.93,28.96,394500.0
2009-07-01 11:30:00,28.97,29.06,28.95,29.03,333000.0,28.97,29.06,28.95,29.03,333000.0
2009-07-01 12:00:00,29.03,29.03,28.87,28.92,228900.0,29.03,29.03,28.87,28.92,228900.0
2009-07-01 12:30:00,28.92,28.94,28.8,28.8,191700.0,28.92,28.94,28.8,28.8,191700.0
2009-07-01 13:00:00,28.8,28.91,28.74,28.9,280400.0,28.8,28.91,28.74,28.9,280400.0
2009-07-01 13:30:00,28.89,28.95,28.87,28.92,267900.0,28.89,28.95,28.87,28.92,267900.0
2009-07-01 14:00:00,28.92,28.92,28.7,28.75,226600.0,28.92,28.92,28.7,28.75,226600.0
2009-07-01 14:30:00,28.76,28.83,28.68,28.75,284700.0,28.76,28.83,28.68,28.75,284700.0
2009-07-01 15:00:00,28.74,28.83,28.66,28.67,360300.0,28.74,28.83,28.66,28.67,360300.0
2009-07-01 15:30:00,28.67,28.72,28.57,28.64,928400.0,28.67,28.72,28.57,28.64,928400.0
2009-07-02 09:30:00,28.11,28.47,27.76,27.84,503100.0,28.11,28.47,27.76,27.84,503100.0
2009-07-02 10:00:00,27.85,27.88,27.59,27.7,496600.0,27.85,27.88,27.59,27.7,496600.0
2009-07-02 10:30:00,27.7,27.85,27.67,27.8,318200.0,27.7,27.85,27.67,27.8,318200.0
2009-07-02 11:00:00,27.8,27.81,27.65,27.65,224700.0,27.8,27.81,27.65,27.65,224700.0
2009-07-02 11:30:00,27.66,27.7,27.58,27.7,191400.0,27.66,27.7,27.58,27.7,191400.0
2009-07-02 12:00:00,27.69,27.72,27.63,27.68,157600.0,27.69,27.72,27.63,27.68,157600.0
2009-07-02 12:30:00,27.67,27.69,27.64,27.64,133400.0,27.67,27.69,27.64,27.64,133400.0
2009-07-02 13:00:00,27.64,27.72,27.63,27.68,139300.0,27.64,27.72,27.63,27.68,139300.0
2009-07-02 13:30:00,27.69,27.7,27.6,27.65,162100.0,27.69,27.7,27.6,27.65,162100.0
2009-07-02 14:00:00,27.64,27.7,27.63,27.66,179000.0,27.64,27.7,27.63,27.66,179000.0
2009-07-02 14:30:00,27.66,27.75,27.63,27.73,143100.0,27.66,27.75,27.63,27.73,143100.0
2009-07-02 15:00:00,27.73,27.75,27.67,27.68,283700.0,27.73,27.75,27.67,27.68,283700.0
2009-07-02 15:30:00,27.69,27.79,27.63,27.64,840200.0,27.69,27.79,27.63,27.64,840200.0
2009-07-06 09:30:00,27.1,27.42,27.1,27.2,583200.0,27.1,27.42,27.1,27.2,583200.0
2009-07-06 10:00:00,27.2,27.25,26.81,26.98,1010300.0,27.2,27.25,26.81,26.98,1010300.0
2009-07-06 10:30:00,26.98,27.18,26.95,27.17,731500.0,26.98,27.18,26.95,27.17,731500.0
2009-07-06 11:00:00,27.17,27.38,27.16,27.37,637700.0,27.17,27.38,27.16,27.37,637700.0
2009-07-06 11:30:00,27.37,27.41,27.25,27.26,548200.0,27.37,27.41,27.25,27.26,548200.0
2009-07-06 12:00:00,27.26,27.27,27.08,27.1,221500.0,27.26,27.27,27.08,27.1,221500.0
2009-07-06 12:30:00,27.09,27.12,27.0,27.02,153500.0,27.09,27.12,27.0,27.02,153500.0
2009-07-06 13:00:00,27.02,27.07,26.95,27.06,367000.0,27.02,27.07,26.95,27.06,367000.0
2009-07-06 13:30:00,27.06,27.06,26.95,26.96,278100.0,27.06,27.06,26.95,26.96,278100.0
2009-07-06 14:00:00,26.97,26.98,26.91,26.97,284300.0,26.97,26.98,26.91,26.97,284300.0
2009-07-06 14:30:00,26.98,27.07,26.94,27.01,366900.0,26.98,27.07,26.94,27.01,366900.0
2009-07-06 15:00:00,27.02,27.08,26.96,26.97,643000.0,27.02,27.08,26.96,26.97,643000.0
2009-07-06 15:30:00,26.98,27.16,26.85,27.16,1056700.0,26.98,27.16,26.85,27.16,1056700.0
2009-07-07 09:30:00,27.0,27.21,26.76,26.77,464500.0,27.0,27.21,26.76,26.77,464500.0
2009-07-07 10:00:00,26.76,26.83,26.63,26.76,544100.0,26.76,26.83,26.63,26.76,544100.0
2009-07-07 10:30:00,26.77,26.8,26.68,26.68,379400.0,26.77,26.8,26.68,26.68,379400.0
2009-07-07 11:00:00,26.68,26.81,26.68,26.68,265300.0,26.68,26.81,26.68,26.68,265300.0
2009-07-07 11:30:00,26.68,26.71,26.48,26.59,306900.0,26.68,26.71,26.48,26.59,306900.0
2009-07-07 12:00:00,26.6,26.6,26.5,26.51,189400.0,26.6,26.6,26.5,26.51,189400.0
2009-07-07 12:30:00,26.51,26.53,26.42,26.44,217000.0,26.51,26.53,26.42,26.44,217000.0
2009-07-07 13:00:00,26.43,26.55,26.43,26.47,320200.0,26.43,26.55,26.43,26.47,320200.0
2009-07-07 13:30:00,26.47,26.52,26.43,26.51,233000.0,26.47,26.52,26.43,26.51,233000.0
2009-07-07 14:00:00,26.5,26.6,26.46,26.6,715600.0,26.5,26.6,26.46,26.6,715600.0
2009-07-07 14:30:00,26.59,26.63,26.49,26.58,645700.0,26.59,26.63,26.49,26.58,645700.0
2009-07-07 15:00:00,26.57,26.58,26.44,26.49,585600.0,26.57,26.58,26.44,26.49,585600.0
2009-07-07 15:30:00,26.5,26.53,26.3,26.34,1097100.0,26.5,26.53,26.3,26.34,1097100.0
2009-07-08 09:30:00,26.59,26.63,26.25,26.25,807600.0,26.59,26.63,26.25,26.25,807600.0
2009-07-08 10:00:00,26.25,26.44,26.23,26.36,786400.0,26.25,26.44,26.23,26.36,786400.0
2009-07-08 10:30:00,26.36,26.42,26.33,26.34,461100.0,26.36,26.42,26.33,26.34,461100.0
2009-07-08 11:00:00,26.34,26.35,26.14,26.15,572200.0,26.34,26.35,26.14,26.15,572200.0
2009-07-08 11:30:00,26.15,26.26,26.14,26.19,419200.0,26.15,26.26,26.14,26.19,419200.0
2009-07-08 12:00:00,26.19,26.26,26.08,26.13,406200.0,26.19,26.26,26.08,26.13,406200.0
2009-07-08 12:30:00,26.13,26.27,26.11,26.25,296300.0,26.13,26.27,26.11,26.25,296300.0
2009-07-08 13:00:00,26.25,26.54,26.25,26.52,714300.0,26.25,26.54,26.25,26.52,714300.0
2009-07-08 13:30:00,26.52,26.56,26.35,26.36,731300.0,26.52,26.56,26.35,26.36,731300.0
2009-07-08 14:00:00,26.37,26.39,26.15,26.15,514400.0,26.37,26.39,26.15,26.15,514400.0
2009-07-08 14:30:00,26.16,26.3,26.12,26.28,722800.0,26.16,26.3,26.12,26.28,722800.0
2009-07-08 15:00:00,26.29,26.37,26.25,26.32,650000.0,26.29,26.37,26.25,26.32,650000.0
2009-07-08 15:30:00,26.32,26.59,26.31,26.46,1274400.0,26.32,26.59,26.31,26.46,1274400.0
2009-07-09 09:30:00,26.72,27.5,26.53,26.96,756500.0,26.72,27.5,26.53,26.96,756500.0
2009-07-09 10:00:00,26.96,27.2,26.85,27.03,535600.0,26.96,27.2,26.85,27.03,535600.0
2009-07-09 10:30:00,27.03,27.14,26.92,27.1,322700.0,27.03,27.14,26.92,27.1,322700.0
2009-07-09 11:00:00,27.1,27.19,26.96,27.14,617900.0,27.1,27.19,26.96,27.14,617900.0
2009-07-09 11:30:00,27.14,27.49,27.12,27.39,750900.0,27.14,27.49,27.12,27.39,750900.0
2009-07-09 12:00:00,27.39,27.53,27.38,27.39,495800.0,27.39,27.53,27.38,27.39,495800.0
2009-07-09 12:30:00,27.39,27.5,27.31,27.49,338900.0,27.39,27.5,27.31,27.49,338900.0
2009-07-09 13:00:00,27.5,27.56,27.4,27.51,446000.0,27.5,27.56,27.4,27.51,446000.0
2009-07-09 13:30:00,27.51,27.54,27.31,27.39,486400.0,27.51,27.54,27.31,27.39,486400.0
2009-07-09 14:00:00,27.39,27.54,27.31,27.5,442700.0,27.39,27.54,27.31,27.5,442700.0
2009-07-09 14:30:00,27.5,27.57,27.39,27.51,662800.0,27.5,27.57,27.39,27.51,662800.0
2009-07-09 15:00:00,27.52,27.58,27.43,27.47,631200.0,27.52,27.58,27.43,27.47,631200.0
2009-07-09 15:30:00,27.46,27.55,27.35,27.43,1152300.0,27.46,27.55,27.35,27.43,1152300.0
2009-07-10 09:30:00,27.14,27.7,27.07,27.62,792600.0,27.14,27.7,27.07,27.62,792600.0
2009-07-10 10:00:00,27.61,27.66,27.44,27.63,405600.0,27.61,27.66,27.44,27.63,405600.0
2009-07-10 10:30:00,27.63,27.64,27.45,27.45,318900.0,27.63,27.64,27.45,27.45,318900.0
2009-07-10 11:00:00,27.45,27.52,27.21,27.23,649400.0,27.45,27.52,27.21,27.23,649400.0
2009-07-10 11:30:00,27.24,27.5,27.18,27.39,412400.0,27.24,27.5,27.18,27.39,412400.0
2009-07-10 12:00:00,27.39,27.52,27.35,27.52,319700.0,27.39,27.52,27.35,27.52,319700.0
2009-07-10 12:30:00,27.52,27.66,27.49,27.63,547400.0,27.52,27.66,27.49,27.63,547400.0
2009-07-10 13:00:00,27.62,27.63,27.52,27.53,233600.0,27.62,27.63,27.52,27.53,233600.0
2009-07-10 13:30:00,27.53,27.73,27.53,27.73,312500.0,27.53,27.73,27.53,27.73,312500.0
2009-07-10 14:00:00,27.72,27.73,27.54,27.66,295100.0,27.72,27.73,27.54,27.66,295100.0
2009-07-10 14:30:00,27.65,27.69,27.57,27.6,418600.0,27.65,27.69,27.57,27.6,418600.0
2009-07-10 15:00:00,27.6,27.65,27.54,27.58,303600.0,27.6,27.65,27.54,27.58,303600.0
2009-07-10 15:30:00,27.58,27.63,27.52,27.58,637000.0,27.58,27.63,27.52,27.58,637000.0
2009-07-13 09:30:00,27.56,27.56,26.9,26.98,581600.0,27.56,27.56,26.9,26.98,581600.0
2009-07-13 10:00:00,26.98,27.34,26.91,27.33,501900.0,26.98,27.34,26.91,27.33,501900.0
2009-07-13 10:30:00,27.34,27.73,27.32,27.71,550700.0,27.34,27.73,27.32,27.71,550700.0
2009-07-13 11:00:00,27.71,27.83,27.65,27.75,426900.0,27.71,27.83,27.65,27.75,426900.0
2009-07-13 11:30:00,27.74,28.13,27.74,28.11,501500.0,27.74,28.13,27.74,28.11,501500.0
2009-07-13 12:00:00,28.12,28.15,27.91,28.0,372900.0,28.12,28.15,27.91,28.0,372900.0
2009-07-13 12:30:00,28.01,28.18,28.0,28.03,362800.0,28.01,28.18,28.0,28.03,362800.0
2009-07-13 13:00:00,28.03,28.25,28.0,28.2,312000.0,28.03,28.25,28.0,28.2,312000.0
2009-07-13 13:30:00,28.21,28.25,28.1,28.12,421800.0,28.21,28.25,28.1,28.12,421800.0
2009-07-13 14:00:00,28.13,28.31,28.04,28.31,578700.0,28.13,28.31,28.04,28.31,578700.0
2009-07-13 14:30:00,28.31,28.39,28.29,28.37,766800.0,28.31,28.39,28.29,28.37,766800.0
2009-07-13 15:00:00,28.36,28.4,28.31,28.33,738900.0,28.36,28.4,28.31,28.33,738900.0
2009-07-13 15:30:00,28.32,28.35,28.24,28.35,1318900.0,28.32,28.35,28.24,28.35,1318900.0
2009-07-14 09:30:00,28.36,28.45,28.08,28.39,890100.0,28.36,28.45,28.08,28.39,890100.0
2009-07-14 10:00:00,28.39,28.43,28.18,28.23,616100.0,28.39,28.43,28.18,28.23,616100.0
2009-07-14 10:30:00,28.23,28.26,28.1,28.11,450200.0,28.23,28.26,28.1,28.11,450200.0
2009-07-14 11:00:00,28.11,28.2,28.05,28.13,477000.0,28.11,28.2,28.05,28.13,477000.0
2009-07-14 11:30:00,28.14,28.22,28.1,28.17,299100.0,28.14,28.22,28.1,28.17,299100.0
2009-07-14 12:00:00,28.18,28.18,27.99,28.01,412500.0,28.18,28.18,27.99,28.01,412500.0
2009-07-14 12:30:00,28.01,28.11,28.01,28.05,411200.0,28.01,28.11,28.01,28.05,411200.0
2009-07-14 13:00:00,28.05,28.09,27.97,27.99,254600.0,28.05,28.09,27.97,27.99,254600.0
2009-07-14 13:30:00,27.98,28.04,27.95,27.98,468100.0,27.98,28.04,27.95,27.98,468100.0
2009-07-14 14:00:00,27.99,28.18,27.93,28.1,1036000.0,27.99,28.18,27.93,28.1,1036000.0
2009-07-14 14:30:00,28.1,28.26,28.09,28.25,648000.0,28.1,28.26,28.09,28.25,648000.0
2009-07-14 15:00:00,28.25,28.3,28.18,28.2,740300.0,28.25,28.3,28.18,28.2,740300.0
2009-07-14 15:30:00,28.21,28.33,28.16,28.3,968600.0,28.21,28.33,28.16,28.3,968600.0
2009-07-15 09:30:00,29.0,29.62,29.0,29.49,985900.0,29.0,29.62,29.0,29.49,985900.0
2009-07-15 10:00:00,29.49,29.86,29.49,29.86,763100.0,29.49,29.86,29.49,29.86,763100.0
2009-07-15 10:30:00,29.86,29.91,29.7,29.72,716600.0,29.86,29.91,29.7,29.72,716600.0
2009-07-15 11:00:00,29.73,29.81,29.64,29.72,501500.0,29.73,29.81,29.64,29.72,501500.0
2009-07-15 11:30:00,29.72,29.73,29.5,29.5,415100.0,29.72,29.73,29.5,29.5,415100.0
2009-07-15 12:00:00,29.51,29.53,29.44,29.45,306100.0,29.51,29.53,29.44,29.45,306100.0
2009-07-15 12:30:00,29.44,29.47,29.33,29.34,810600.0,29.44,29.47,29.33,29.34,810600.0
2009-07-15 13:00:00,29.35,29.42,29.3,29.32,321800.0,29.35,29.42,29.3,29.32,321800.0
2009-07-15 13:30:00,29.33,29.38,29.31,29.34,362300.0,29.33,29.38,29.31,29.34,362300.0
2009-07-15 14:00:00,29.35,29.42,29.29,29.4,944600.0,29.35,29.42,29.29,29.4,944600.0
2009-07-15 14:30:00,29.41,29.71,29.39,29.66,1051600.0,29.41,29.71,29.39,29.66,1051600.0
2009-07-15 15:00:00,29.67,29.84,29.66,29.75,1210900.0,29.67,29.84,29.66,29.75,1210900.0
2009-07-15 15:30:00,29.75,29.86,29.74,29.84,1943500.0,29.75,29.86,29.74,29.84,1943500.0
2009-07-16 09:30:00,29.58,29.98,29.58,29.87,470100.0,29.58,29.98,29.58,29.87,470100.0
2009-07-16 10:00:00,29.87,29.87,29.54,29.76,699400.0,29.87,29.87,29.54,29.76,699400.0
2009-07-16 10:30:00,29.76,29.92,29.73,29.8,303300.0,29.76,29.92,29.73,29.8,303300.0
2009-07-16 11:00:00,29.8,29.89,29.74,29.82,202500.0,29.8,29.89,29.74,29.82,202500.0
2009-07-16 11:30:00,29.81,29.92,29.74,29.91,204600.0,29.81,29.92,29.74,29.91,204600.0
2009-07-16 12:00:00,29.92,30.15,29.89,30.12,889100.0,29.92,30.15,29.89,30.12,889100.0
2009-07-16 12:30:00,30.11,30.11,30.0,30.03,438800.0,30.11,30.11,30.0,30.03,438800.0
2009-07-16 13:00:00,30.03,30.1,30.0,30.09,364400.0,30.03,30.1,30.0,30.09,364400.0
2009-07-16 13:30:00,30.09,30.47,30.09,30.47,919100.0,30.09,30.47,30.09,30.47,919100.0
2009-07-16 14:00:00,30.47,30.57,30.44,30.56,749800.0,30.47,30.57,30.44,30.56,749800.0
2009-07-16 14:30:00,30.55,30.73,30.55,30.71,802400.0,30.55,30.73,30.55,30.71,802400.0
2009-07-16 15:00:00,30.7,30.85,30.65,30.84,1035600.0,30.7,30.85,30.65,30.84,1035600.0
2009-07-16 15:30:00,30.84,30.94,30.77,30.87,1638500.0,30.84,30.94,30.77,30.87,1638500.0
2009-07-17 09:30:00,30.91,31.0,30.53,30.6,1261200.0,30.91,31.0,30.53,30.6,1261200.0
2009-07-17 10:00:00,30.59,30.62,30.41,30.6,403500.0,30.59,30.62,30.41,30.6,403500.0
2009-07-17 10:30:00,30.6,30.64,30.46,30.52,327100.0,30.6,30.64,30.46,30.52,327100.0
2009-07-17 11:00:00,30.51,30.6,30.39,30.5,419500.0,30.51,30.6,30.39,30.5,419500.0
2009-07-17 11:30:00,30.5,30.7,30.43,30.66,342400.0,30.5,30.7,30.43,30.66,342400.0
2009-07-17 12:00:00,30.66,30.75,30.65,30.68,193500.0,30.66,30.75,30.65,30.68,193500.0
2009-07-17 12:30:00,30.69,30.79,30.67,30.78,218500.0,30.69,30.79,30.67,30.78,218500.0
2009-07-17 13:00:00,30.78,30.91,30.78,30.87,257500.0,30.78,30.91,30.78,30.87,257500.0
2009-07-17 13:30:00,30.86,31.02,30.85,30.95,432700.0,30.86,31.02,30.85,30.95,432700.0
2009-07-17 14:00:00,30.95,30.98,30.88,30.98,245700.0,30.95,30.98,30.88,30.98,245700.0
2009-07-17 14:30:00,30.97,31.06,30.95,31.01,491900.0,30.97,31.06,30.95,31.01,491900.0
2009-07-17 15:00:00,31.01,31.01,30.89,30.93,335700.0,31.01,31.01,30.89,30.93,335700.0
2009-07-17 15:30:00,30.93,31.05,30.88,31.02,978900.0,30.93,31.05,30.88,31.02,978900.0
2009-07-20 09:30:00,30.74,31.33,30.62,31.22,837500.0,30.74,31.33,30.62,31.22,837500.0
2009-07-20 10:00:00,31.22,31.35,31.15,31.26,692000.0,31.22,31.35,31.15,31.26,692000.0
2009-07-20 10:30:00,31.25,31.28,31.12,31.14,334300.0,31.25,31.28,31.12,31.14,334300.0
2009-07-20 11:00:00,31.15,31.19,31.1,31.15,252600.0,31.15,31.19,31.1,31.15,252600.0
2009-07-20 11:30:00,31.16,31.26,31.14,31.16,265600.0,31.16,31.26,31.14,31.16,265600.0
2009-07-20 12:00:00,31.16,31.25,31.15,31.22,145500.0,31.16,31.25,31.15,31.22,145500.0
2009-07-20 12:30:00,31.22,31.24,31.18,31.18,155800.0,31.22,31.24,31.18,31.18,155800.0
2009-07-20 13:00:00,31.18,31.2,30.99,30.99,319100.0,31.18,31.2,30.99,30.99,319100.0
2009-07-20 13:30:00,30.99,31.03,30.92,30.98,331400.0,30.99,31.03,30.92,30.98,331400.0
2009-07-20 14:00:00,30.98,31.01,30.9,30.95,375600.0,30.98,31.01,30.9,30.95,375600.0
2009-07-20 14:30:00,30.95,31.03,30.9,31.03,405900.0,30.95,31.03,30.9,31.03,405900.0
2009-07-20 15:00:00,31.02,31.2,31.01,31.09,543300.0,31.02,31.2,31.01,31.09,543300.0
2009-07-20 15:30:00,31.09,31.3,31.02,31.21,1719300.0,31.09,31.3,31.02,31.21,1719300.0
2009-07-21 09:30:00,31.04,31.35,31.03,31.24,643200.0,31.04,31.35,31.03,31.24,643200.0
2009-07-21 10:00:00,31.23,31.29,30.99,31.14,508200.0,31.23,31.29,30.99,31.14,508200.0
2009-07-21 10:30:00,31.15,31.29,31.05,31.1,431100.0,31.15,31.29,31.05,31.1,431100.0
2009-07-21 11:00:00,31.11,31.25,31.07,31.21,402800.0,31.11,31.25,31.07,31.21,402800.0
2009-07-21 11:30:00,31.22,31.25,30.97,30.98,371800.0,31.22,31.25,30.97,30.98,371800.0
2009-07-21 12:00:00,30.98,31.04,30.97,31.01,246500.0,30.98,31.04,30.97,31.01,246500.0
2009-07-21 12:30:00,31.01,31.02,30.87,30.9,292300.0,31.01,31.02,30.87,30.9,292300.0
2009-07-21 13:00:00,30.89,30.94,30.84,30.94,317400.0,30.89,30.94,30.84,30.94,317400.0
2009-07-21 13:30:00,30.95,31.0,30.9,30.94,252500.0,30.95,31.0,30.9,30.94,252500.0
2009-07-21 14:00:00,30.93,31.08,30.92,31.0,396100.0,30.93,31.08,30.92,31.0,396100.0
2009-07-21 14:30:00,31.0,31.24,31.0,31.19,559600.0,31.0,31.24,31.0,31.19,559600.0
2009-07-21 15:00:00,31.2,31.2,31.13,31.18,377900.0,31.2,31.2,31.13,31.18,377900.0
2009-07-21 15:30:00,31.19,31.28,31.12,31.25,1087800.0,31.19,31.28,31.12,31.25,1087800.0
2009-07-22 09:30:00,31.21,31.46,31.0,31.34,740700.0,31.21,31.46,31.0,31.34,740700.0
2009-07-22 10:00:00,31.35,31.48,31.1,31.12,577000.0,31.35,31.48,31.1,31.12,577000.0
2009-07-22 10:30:00,31.14,31.3,31.04,31.28,303000.0,31.14,31.3,31.04,31.28,303000.0
2009-07-22 11:00:00,31.28,31.41,31.25,31.36,336900.0,31.28,31.41,31.25,31.36,336900.0
2009-07-22 11:30:00,31.35,31.39,31.17,31.25,262300.0,31.35,31.39,31.17,31.25,262300.0
2009-07-22 12:00:00,31.26,31.39,31.23,31.36,214100.0,31.26,31.39,31.23,31.36,214100.0
2009-07-22 12:30:00,31.37,31.48,31.3,31.37,332100.0,31.37,31.48,31.3,31.37,332100.0
2009-07-22 13:00:00,31.37,31.42,31.29,31.32,290200.0,31.37,31.42,31.29,31.32,290200.0
2009-07-22 13:30:00,31.32,31.4,31.26,31.33,308700.0,31.32,31.4,31.26,31.33,308700.0
2009-07-22 14:00:00,31.32,31.37,31.15,31.29,460800.0,31.32,31.37,31.15,31.29,460800.0
2009-07-22 14:30:00,31.29,31.36,31.26,31.32,234600.0,31.29,31.36,31.26,31.32,234600.0
2009-07-22 15:00:00,31.32,31.38,31.2,31.26,423700.0,31.32,31.38,31.2,31.26,423700.0
2009-07-22 15:30:00,31.26,31.38,31.23,31.34,782400.0,31.26,31.38,31.23,31.34,782400.0
2009-07-23 09:30:00,31.21,31.5,31.13,31.5,336400.0,31.21,31.5,31.13,31.5,336400.0
2009-07-23 10:00:00,31.5,31.83,31.47,31.75,440500.0,31.5,31.83,31.47,31.75,440500.0
2009-07-23 10:30:00,31.75,31.97,31.7,31.93,440000.0,31.75,31.97,31.7,31.93,440000.0
2009-07-23 11:00:00,31.93,32.24,31.92,32.18,383900.0,31.93,32.24,31.92,32.18,383900.0
2009-07-23 11:30:00,32.18,32.33,32.11,32.18,395000.0,32.18,32.33,32.11,32.18,395000.0
2009-07-23 12:00:00,32.18,32.23,32.13,32.2,312500.0,32.18,32.23,32.13,32.2,312500.0
2009-07-23 12:30:00,32.19,32.26,32.12,32.23,304700.0,32.19,32.26,32.12,32.23,304700.0
2009-07-23 13:00:00,32.23,32.23,32.07,32.08,565600.0,32.23,32.23,32.07,32.08,565600.0
2009-07-23 13:30:00,32.08,32.28,32.07,32.27,561800.0,32.08,32.28,32.07,32.27,561800.0
2009-07-23 14:00:00,32.28,32.29,32.19,32.23,544000.0,32.28,32.29,32.19,32.23,544000.0
2009-07-23 14:30:00,32.23,32.26,32.17,32.23,406700.0,32.23,32.26,32.17,32.23,406700.0
2009-07-23 15:00:00,32.23,32.32,32.2,32.31,602200.0,32.23,32.32,32.2,32.31,602200.0
2009-07-23 15:30:00,32.3,32.33,32.17,32.31,1442600.0,32.3,32.33,32.17,32.31,1442600.0
2009-07-24 09:30:00,31.83,32.12,31.67,31.87,531800.0,31.83,32.12,31.67,31.87,531800.0
2009-07-24 10:00:00,31.87,32.25,31.74,32.24,808200.0,31.87,32.25,31.74,32.24,808200.0
2009-07-24 10:30:00,32.25,32.34,32.06,32.11,444600.0,32.25,32.34,32.06,32.11,444600.0
2009-07-24 11:00:00,32.11,32.39,32.05,32.38,508300.0,32.11,32.39,32.05,32.38,508300.0
2009-07-24 11:30:00,32.38,32.5,32.32,32.49,410500.0,32.38,32.5,32.32,32.49,410500.0
2009-07-24 12:00:00,32.48,32.57,32.45,32.48,291600.0,32.48,32.57,32.45,32.48,291600.0
2009-07-24 12:30:00,32.49,32.53,32.37,32.39,189700.0,32.49,32.53,32.37,32.39,189700.0
2009-07-24 13:00:00,32.4,32.52,32.35,32.49,197300.0,32.4,32.52,32.35,32.49,197300.0
2009-07-24 13:30:00,32.5,32.64,32.49,32.54,366300.0,32.5,32.64,32.49,32.54,366300.0
2009-07-24 14:00:00,32.54,32.66,32.49,32.53,326400.0,32.54,32.66,32.49,32.53,326400.0
2009-07-24 14:30:00,32.53,32.62,32.46,32.5,388600.0,32.53,32.62,32.46,32.5,388600.0
2009-07-24 15:00:00,32.51,32.56,32.43,32.54,529500.0,32.51,32.56,32.43,32.54,529500.0
2009-07-24 15:30:00,32.54,32.69,32.49,32.66,697300.0,32.54,32.69,32.49,32.66,697300.0
2009-07-27 09:30:00,32.46,32.89,32.46,32.6,540400.0,32.46,32.89,32.46,32.6,540400.0
2009-07-27 10:00:00,32.6,32.9,32.35,32.57,340200.0,32.6,32.9,32.35,32.57,340200.0
2009-07-27 10:30:00,32.56,32.56,32.35,32.51,283800.0,32.56,32.56,32.35,32.51,283800.0
2009-07-27 11:00:00,32.52,32.64,32.51,32.54,215200.0,32.52,32.64,32.51,32.54,215200.0
2009-07-27 11:30:00,32.54,32.61,32.33,32.36,218000.0,32.54,32.61,32.33,32.36,218000.0
2009-07-27 12:00:00,32.37,32.48,32.31,32.39,253500.0,32.37,32.48,32.31,32.39,253500.0
2009-07-27 12:30:00,32.39,32.42,32.3,32.35,323200.0,32.39,32.42,32.3,32.35,323200.0
2009-07-27 13:00:00,32.35,32.4,32.21,32.26,413500.0,32.35,32.4,32.21,32.26,413500.0
2009-07-27 13:30:00,32.25,32.36,32.24,32.35,253600.0,32.25,32.36,32.24,32.35,253600.0
2009-07-27 14:00:00,32.36,32.42,32.34,32.37,327200.0,32.36,32.42,32.34,32.37,327200.0
2009-07-27 14:30:00,32.38,32.49,32.37,32.43,249400.0,32.38,32.49,32.37,32.43,249400.0
2009-07-27 15:00:00,32.43,32.47,32.36,32.4,371500.0,32.43,32.47,32.36,32.4,371500.0
2009-07-27 15:30:00,32.4,32.66,32.34,32.62,1159300.0,32.4,32.66,32.34,32.62,1159300.0
2009-07-28 09:30:00,32.2,32.91,32.2,32.85,428300.0,32.2,32.91,32.2,32.85,428300.0
2009-07-28 10:00:00,32.84,32.85,32.39,32.6,379400.0,32.84,32.85,32.39,32.6,379400.0
2009-07-28 10:30:00,32.6,32.6,32.38,32.44,377300.0,32.6,32.6,32.38,32.44,377300.0
2009-07-28 11:00:00,32.44,32.45,32.15,32.16,453500.0,32.44,32.45,32.15,32.16,453500.0
2009-07-28 11:30:00,32.16,32.33,32.04,32.24,473700.0,32.16,32.33,32.04,32.24,473700.0
2009-07-28 12:00:00,32.23,32.34,32.16,32.22,287500.0,32.23,32.34,32.16,32.22,287500.0
2009-07-28 12:30:00,32.22,32.37,32.19,32.27,299700.0,32.22,32.37,32.19,32.27,299700.0
2009-07-28 13:00:00,32.28,32.42,32.17,32.35,362900.0,32.28,32.42,32.17,32.35,362900.0
2009-07-28 13:30:00,32.36,32.47,32.3,32.42,437700.0,32.36,32.47,32.3,32.42,437700.0
2009-07-28 14:00:00,32.43,32.56,32.36,32.45,516200.0,32.43,32.56,32.36,32.45,516200.0
2009-07-28 14:30:00,32.44,32.53,32.25,32.26,646000.0,32.44,32.53,32.25,32.26,646000.0
2009-07-28 15:00:00,32.26,32.26,32.05,32.1,1193800.0,32.26,32.26,32.05,32.1,1193800.0
2009-07-28 15:30:00,32.09,32.38,32.08,32.34,1382100.0,32.09,32.38,32.08,32.34,1382100.0
2009-07-29 09:30:00,32.24,32.26,31.7,31.84,530500.0,32.24,32.26,31.7,31.84,530500.0
2009-07-29 10:00:00,31.84,32.18,31.84,32.15,416400.0,31.84,32.18,31.84,32.15,416400.0
2009-07-29 10:30:00,32.15,32.27,31.99,32.23,300700.0,32.15,32.27,31.99,32.23,300700.0
2009-07-29 11:00:00,32.23,32.29,32.04,32.05,212000.0,32.23,32.29,32.04,32.05,212000.0
2009-07-29 11:30:00,32.05,32.11,31.94,32.01,332200.0,32.05,32.11,31.94,32.01,332200.0
2009-07-29 12:00:00,32.01,32.07,31.95,32.07,260500.0,32.01,32.07,31.95,32.07,260500.0
2009-07-29 12:30:00,32.07,32.21,32.03,32.2,217500.0,32.07,32.21,32.03,32.2,217500.0
2009-07-29 13:00:00,32.19,32.2,31.95,32.01,250300.0,32.19,32.2,31.95,32.01,250300.0
2009-07-29 13:30:00,32.01,32.04,31.87,32.0,245100.0,32.01,32.04,31.87,32.0,245100.0
2009-07-29 14:00:00,32.0,32.06,31.93,31.96,409900.0,32.0,32.06,31.93,31.96,409900.0
2009-07-29 14:30:00,31.95,32.03,31.85,31.88,350000.0,31.95,32.03,31.85,31.88,350000.0
2009-07-29 15:00:00,31.88,32.06,31.88,31.98,252600.0,31.88,32.06,31.88,31.98,252600.0
2009-07-29 15:30:00,31.99,32.12,31.96,32.1,795900.0,31.99,32.12,31.96,32.1,795900.0
2009-07-30 09:30:00,32.54,33.0,32.3,32.97,376400.0,32.54,33.0,32.3,32.97,376400.0
2009-07-30 10:00:00,32.98,33.19,32.86,33.02,470700.0,32.98,33.19,32.86,33.02,470700.0
2009-07-30 10:30:00,33.0,33.34,32.98,33.13,482500.0,33.0,33.34,32.98,33.13,482500.0
2009-07-30 11:00:00,33.13,33.2,32.73,32.73,466500.0,33.13,33.2,32.73,32.73,466500.0
2009-07-30 11:30:00,32.73,32.89,32.65,32.74,414100.0,32.73,32.89,32.65,32.74,414100.0
2009-07-30 12:00:00,32.74,32.76,32.68,32.69,198700.0,32.74,32.76,32.68,32.69,198700.0
2009-07-30 12:30:00,32.69,32.73,32.51,32.51,273600.0,32.69,32.73,32.51,32.51,273600.0
2009-07-30 13:00:00,32.52,32.64,32.48,32.57,283100.0,32.52,32.64,32.48,32.57,283100.0
2009-07-30 13:30:00,32.57,32.65,32.53,32.54,209900.0,32.57,32.65,32.53,32.54,209900.0
2009-07-30 14:00:00,32.53,32.55,32.43,32.52,317100.0,32.53,32.55,32.43,32.52,317100.0
2009-07-30 14:30:00,32.53,32.57,32.45,32.51,335000.0,32.53,32.57,32.45,32.51,335000.0
2009-07-30 15:00:00,32.52,32.61,32.47,32.5,379200.0,32.52,32.61,32.47,32.5,379200.0
2009-07-30 15:30:00,32.5,32.5,32.17,32.24,1027500.0,32.5,32.5,32.17,32.24,1027500.0
2009-07-31 09:30:00,32.38,32.86,32.28,32.55,500400.0,32.38,32.86,32.28,32.55,500400.0
2009-07-31 10:00:00,32.55,32.6,32.33,32.52,348500.0,32.55,32.6,32.33,32.52,348500.0
2009-07-31 10:30:00,32.5,32.74,32.46,32.7,323900.0,32.5,32.74,32.46,32.7,323900.0
2009-07-31 11:00:00,32.71,32.76,32.51,32.55,220200.0,32.71,32.76,32.51,32.55,220200.0
2009-07-31 11:30:00,32.55,32.7,32.53,32.63,285400.0,32.55,32.7,32.53,32.63,285400.0
2009-07-31 12:00:00,32.63,32.69,32.54,32.67,174400.0,32.63,32.69,32.54,32.67,174400.0
2009-07-31 12:30:00,32.67,32.68,32.56,32.62,149800.0,32.67,32.68,32.56,32.62,149800.0
2009-07-31 13:00:00,32.62,32.76,32.56,32.76,159100.0,32.62,32.76,32.56,32.76,159100.0
2009-07-31 13:30:00,32.76,32.85,32.76,32.76,142900.0,32.76,32.85,32.76,32.76,142900.0
2009-07-31 14:00:00,32.76,32.85,32.71,32.74,218400.0,32.76,32.85,32.71,32.74,218400.0
2009-07-31 14:30:00,32.74,32.76,32.62,32.63,152600.0,32.74,32.76,32.62,32.63,152600.0
2009-07-31 15:00:00,32.63,32.75,32.58,32.65,343900.0,32.63,32.75,32.58,32.65,343900.0
2009-07-31 15:30:00,32.65,32.66,32.37,32.42,733100.0,32.65,32.66,32.37,32.42,733100.0
2009-08-03 09:30:00,32.61,33.0,32.56,32.77,768100.0,32.61,33.0,32.56,32.77,768100.0
2009-08-03 10:00:00,32.78,32.83,32.62,32.73,531300.0,32.78,32.83,32.62,32.73,531300.0
2009-08-03 10:30:00,32.75,32.8,32.47,32.5,308600.0,32.75,32.8,32.47,32.5,308600.0
2009-08-03 11:00:00,32.49,32.57,32.42,32.51,258700.0,32.49,32.57,32.42,32.51,258700.0
2009-08-03 11:30:00,32.51,32.75,32.49,32.74,215700.0,32.51,32.75,32.49,32.74,215700.0
2009-08-03 12:00:00,32.74,32.8,32.67,32.69,164200.0,32.74,32.8,32.67,32.69,164200.0
2009-08-03 12:30:00,32.69,32.8,32.65,32.68,141900.0,32.69,32.8,32.65,32.68,141900.0
2009-08-03 13:00:00,32.69,32.81,32.68,32.71,94800.0,32.69,32.81,32.68,32.71,94800.0
2009-08-03 13:30:00,32.71,32.88,32.71,32.87,191600.0,32.71,32.88,32.71,32.87,191600.0
2009-08-03 14:00:00,32.88,32.97,32.85,32.89,265300.0,32.88,32.97,32.85,32.89,265300.0
2009-08-03 14:30:00,32.89,32.9,32.76,32.76,214900.0,32.89,32.9,32.76,32.76,214900.0
2009-08-03 15:00:00,32.75,32.81,32.7,32.7,377500.0,32.75,32.81,32.7,32.7,377500.0
2009-08-03 15:30:00,32.7,32.71,32.54,32.68,880600.0,32.7,32.71,32.54,32.68,880600.0
2009-08-04 09:30:00,32.6,32.83,32.56,32.78,230400.0,32.6,32.83,32.56,32.78,230400.0
2009-08-04 10:00:00,32.79,32.9,32.66,32.73,348700.0,32.79,32.9,32.66,32.73,348700.0
2009-08-04 10:30:00,32.72,32.85,32.69,32.79,124000.0,32.72,32.85,32.69,32.79,124000.0
2009-08-04 11:00:00,32.79,32.92,32.79,32.83,265200.0,32.79,32.92,32.79,32.83,265200.0
2009-08-04 11:30:00,32.82,33.0,32.82,32.99,245300.0,32.82,33.0,32.82,32.99,245300.0
2009-08-04 12:00:00,32.98,33.02,32.95,32.97,168600.0,32.98,33.02,32.95,32.97,168600.0
2009-08-04 12:30:00,32.97,33.19,32.94,33.19,294100.0,32.97,33.19,32.94,33.19,294100.0
2009-08-04 13:00:00,33.19,33.26,33.14,33.22,389300.0,33.19,33.26,33.14,33.22,389300.0
2009-08-04 13:30:00,33.22,33.23,32.92,32.97,318000.0,33.22,33.23,32.92,32.97,318000.0
2009-08-04 14:00:00,32.96,32.99,32.87,32.9,492900.0,32.96,32.99,32.87,32.9,492900.0
2009-08-04 14:30:00,32.9,33.0,32.83,32.84,350000.0,32.9,33.0,32.83,32.84,350000.0
2009-08-04 15:00:00,32.84,32.9,32.79,32.79,406000.0,32.84,32.9,32.79,32.79,406000.0
2009-08-04 15:30:00,32.8,33.03,32.8,33.0,677700.0,32.8,33.03,32.8,33.0,677700.0
2009-08-05 09:30:00,33.12,33.12,32.16,32.19,873700.0,33.12,33.12,32.16,32.19,873700.0
2009-08-05 10:00:00,32.19,32.23,31.92,31.97,878600.0,32.19,32.23,31.92,31.97,878600.0
2009-08-05 10:30:00,31.96,31.98,31.65,31.7,899700.0,31.96,31.98,31.65,31.7,899700.0
2009-08-05 11:00:00,31.7,31.86,31.65,31.66,760800.0,31.7,31.86,31.65,31.66,760800.0
2009-08-05 11:30:00,31.66,31.72,31.48,31.7,1012100.0,31.66,31.72,31.48,31.7,1012100.0
2009-08-05 12:00:00,31.7,31.78,31.63,31.65,524400.0,31.7,31.78,31.63,31.65,524400.0
2009-08-05 12:30:00,31.65,31.68,31.57,31.57,204900.0,31.65,31.68,31.57,31.57,204900.0
2009-08-05 13:00:00,31.58,31.8,31.5,31.8,658800.0,31.58,31.8,31.5,31.8,658800.0
2009-08-05 13:30:00,31.79,31.81,31.6,31.63,619400.0,31.79,31.81,31.6,31.63,619400.0
2009-08-05 14:00:00,31.63,31.66,31.59,31.65,313900.0,31.63,31.66,31.59,31.65,313900.0
2009-08-05 14:30:00,31.65,31.9,31.58,31.9,695400.0,31.65,31.9,31.58,31.9,695400.0
2009-08-05 15:00:00,31.9,32.11,31.83,32.04,895700.0,31.9,32.11,31.83,32.04,895700.0
2009-08-05 15:30:00,32.03,32.09,31.99,32.01,1205800.0,32.03,32.09,31.99,32.01,1205800.0
2009-08-06 09:30:00,32.14,32.22,31.89,32.0,649200.0,32.14,32.22,31.89,32.0,649200.0
2009-08-06 10:00:00,32.0,32.11,31.87,31.97,510300.0,32.0,32.11,31.87,31.97,510300.0
2009-08-06 10:30:00,31.98,32.23,31.94,32.12,417700.0,31.98,32.23,31.94,32.12,417700.0
2009-08-06 11:00:00,32.13,32.5,32.13,32.43,394500.0,32.13,32.5,32.13,32.43,394500.0
2009-08-06 11:30:00,32.42,32.47,32.29,32.37,301200.0,32.42,32.47,32.29,32.37,301200.0
2009-08-06 12:00:00,32.37,32.37,32.14,32.15,466600.0,32.37,32.37,32.14,32.15,466600.0
2009-08-06 12:30:00,32.15,32.34,32.14,32.29,340400.0,32.15,32.34,32.14,32.29,340400.0
2009-08-06 13:00:00,32.29,32.51,32.26,32.46,282200.0,32.29,32.51,32.26,32.46,282200.0
2009-08-06 13:30:00,32.47,32.52,32.35,32.38,323700.0,32.47,32.52,32.35,32.38,323700.0
2009-08-06 14:00:00,32.38,32.38,32.2,32.31,364100.0,32.38,32.38,32.2,32.31,364100.0
2009-08-06 14:30:00,32.32,32.37,32.22,32.32,336000.0,32.32,32.37,32.22,32.32,336000.0
2009-08-06 15:00:00,32.32,32.47,32.3,32.47,449800.0,32.32,32.47,32.3,32.47,449800.0
2009-08-06 15:30:00,32.47,32.54,32.38,32.42,1128100.0,32.47,32.54,32.38,32.42,1128100.0
2009-08-07 09:30:00,33.01,33.33,32.9,32.97,509600.0,33.01,33.33,32.9,32.97,509600.0
2009-08-07 10:00:00,32.96,33.01,32.79,32.92,364800.0,32.96,33.01,32.79,32.92,364800.0
2009-08-07 10:30:00,32.92,33.34,32.92,33.29,304200.0,32.92,33.34,32.92,33.29,304200.0
2009-08-07 11:00:00,33.3,33.36,33.19,33.25,201000.0,33.3,33.36,33.19,33.25,201000.0
2009-08-07 11:30:00,33.25,33.36,33.17,33.28,241500.0,33.25,33.36,33.17,33.28,241500.0
2009-08-07 12:00:00,33.29,33.34,33.15,33.16,201400.0,33.29,33.34,33.15,33.16,201400.0
2009-08-07 12:30:00,33.15,33.28,33.11,33.27,219100.0,33.15,33.28,33.11,33.27,219100.0
2009-08-07 13:00:00,33.28,33.46,33.27,33.44,384600.0,33.28,33.46,33.27,33.44,384600.0
2009-08-07 13:30:00,33.43,33.46,33.25,33.29,199000.0,33.43,33.46,33.25,33.29,199000.0
2009-08-07 14:00:00,33.29,33.35,33.24,33.31,344600.0,33.29,33.35,33.24,33.31,344600.0
2009-08-07 14:30:00,33.31,33.46,33.28,33.38,357000.0,33.31,33.46,33.28,33.38,357000.0
2009-08-07 15:00:00,33.38,33.41,33.25,33.35,511900.0,33.38,33.41,33.25,33.35,511900.0
2009-08-07 15:30:00,33.35,33.4,33.22,33.23,932400.0,33.35,33.4,33.22,33.23,932400.0
2009-08-10 09:30:00,32.8,33.3,32.71,33.18,407400.0,32.8,33.3,32.71,33.18,407400.0
2009-08-10 10:00:00,33.17,33.47,33.08,33.41,325200.0,33.17,33.47,33.08,33.41,325200.0
2009-08-10 10:30:00,33.41,33.49,33.27,33.43,276700.0,33.41,33.49,33.27,33.43,276700.0
2009-08-10 11:00:00,33.43,33.48,33.25,33.26,239800.0,33.43,33.48,33.25,33.26,239800.0
2009-08-10 11:30:00,33.28,33.31,33.2,33.28,148100.0,33.28,33.31,33.2,33.28,148100.0
2009-08-10 12:00:00,33.28,33.34,33.21,33.22,163700.0,33.28,33.34,33.21,33.22,163700.0
2009-08-10 12:30:00,33.22,33.22,32.97,33.0,290400.0,33.22,33.22,32.97,33.0,290400.0
2009-08-10 13:00:00,32.99,33.01,32.84,32.9,233700.0,32.99,33.01,32.84,32.9,233700.0
2009-08-10 13:30:00,32.9,33.03,32.88,32.88,202700.0,32.9,33.03,32.88,32.88,202700.0
2009-08-10 14:00:00,32.89,32.9,32.65,32.76,355100.0,32.89,32.9,32.65,32.76,355100.0
2009-08-10 14:30:00,32.76,32.8,32.69,32.76,363300.0,32.76,32.8,32.69,32.76,363300.0
2009-08-10 15:00:00,32.77,32.86,32.72,32.83,409000.0,32.77,32.86,32.72,32.83,409000.0
2009-08-10 15:30:00,32.84,32.87,32.74,32.82,843000.0,32.84,32.87,32.74,32.82,843000.0
2009-08-11 09:30:00,32.56,32.6,32.24,32.38,748200.0,32.56,32.6,32.24,32.38,748200.0
2009-08-11 10:00:00,32.38,32.41,32.01,32.1,665300.0,32.38,32.41,32.01,32.1,665300.0
2009-08-11 10:30:00,32.1,32.17,31.93,32.02,435100.0,32.1,32.17,31.93,32.02,435100.0
2009-08-11 11:00:00,32.02,32.05,31.79,31.9,573600.0,32.02,32.05,31.79,31.9,573600.0
2009-08-11 11:30:00,31.9,32.04,31.89,32.0,309100.0,31.9,32.04,31.89,32.0,309100.0
2009-08-11 12:00:00,32.01,32.03,31.87,31.99,455000.0,32.01,32.03,31.87,31.99,455000.0
2009-08-11 12:30:00,31.99,32.03,31.8,31.83,304400.0,31.99,32.03,31.8,31.83,304400.0
2009-08-11 13:00:00,31.83,31.92,31.82,31.85,255400.0,31.83,31.92,31.82,31.85,255400.0
2009-08-11 13:30:00,31.86,31.94,31.83,31.85,224500.0,31.86,31.94,31.83,31.85,224500.0
2009-08-11 14:00:00,31.86,32.03,31.86,31.92,391300.0,31.86,32.03,31.86,31.92,391300.0
2009-08-11 14:30:00,31.92,31.98,31.86,31.95,335900.0,31.92,31.98,31.86,31.95,335900.0
2009-08-11 15:00:00,31.95,32.01,31.89,31.98,386100.0,31.95,32.01,31.89,31.98,386100.0
2009-08-11 15:30:00,31.98,32.05,31.91,31.95,988000.0,31.98,32.05,31.91,31.95,988000.0
2009-08-12 09:30:00,31.81,32.68,31.81,32.65,494900.0,31.81,32.68,31.81,32.65,494900.0
2009-08-12 10:00:00,32.68,32.8,32.53,32.77,577300.0,32.68,32.8,32.53,32.77,577300.0
2009-08-12 10:30:00,32.77,33.01,32.7,32.97,557200.0,32.77,33.01,32.7,32.97,557200.0
2009-08-12 11:00:00,32.97,33.09,32.97,33.05,304300.0,32.97,33.09,32.97,33.05,304300.0
2009-08-12 11:30:00,33.05,33.19,33.03,33.13,284000.0,33.05,33.19,33.03,33.13,284000.0
2009-08-12 12:00:00,33.13,33.14,32.9,32.92,327400.0,33.13,33.14,32.9,32.92,327400.0
2009-08-12 12:30:00,32.92,32.96,32.79,32.93,343100.0,32.92,32.96,32.79,32.93,343100.0
2009-08-12 13:00:00,32.93,33.08,32.88,33.06,315200.0,32.93,33.08,32.88,33.06,315200.0
2009-08-12 13:30:00,33.06,33.07,32.88,32.9,243900.0,33.06,33.07,32.88,32.9,243900.0
2009-08-12 14:00:00,32.9,33.02,32.8,32.85,344000.0,32.9,33.02,32.8,32.85,344000.0
2009-08-12 14:30:00,32.83,33.23,32.79,33.23,432200.0,32.83,33.23,32.79,33.23,432200.0
2009-08-12 15:00:00,33.23,33.32,33.17,33.27,559000.0,33.23,33.32,33.17,33.27,559000.0
2009-08-12 15:30:00,33.27,33.31,32.95,33.04,1062000.0,33.27,33.31,32.95,33.04,1062000.0
2009-08-13 09:30:00,33.33,33.39,32.81,32.96,459500.0,33.33,33.39,32.81,32.96,459500.0
2009-08-13 10:00:00,32.96,33.06,32.85,32.92,193500.0,32.96,33.06,32.85,32.92,193500.0
2009-08-13 10:30:00,32.92,33.16,32.9,33.12,200500.0,32.92,33.16,32.9,33.12,200500.0
2009-08-13 11:00:00,33.13,33.16,32.92,32.99,146600.0,33.13,33.16,32.92,32.99,146600.0
2009-08-13 11:30:00,33.0,33.13,32.97,33.11,119500.0,33.0,33.13,32.97,33.11,119500.0
2009-08-13 12:00:00,33.11,33.16,32.77,32.78,741600.0,33.11,33.16,32.77,32.78,741600.0
2009-08-13 12:30:00,32.78,32.96,32.76,32.95,272500.0,32.78,32.96,32.76,32.95,272500.0
2009-08-13 13:00:00,32.95,33.14,32.94,33.1,385900.0,32.95,33.14,32.94,33.1,385900.0
2009-08-13 13:30:00,33.1,33.17,33.08,33.13,190700.0,33.1,33.17,33.08,33.13,190700.0
2009-08-13 14:00:00,33.13,33.14,33.02,33.12,368000.0,33.13,33.14,33.02,33.12,368000.0
2009-08-13 14:30:00,33.13,33.37,33.12,33.26,538800.0,33.13,33.37,33.12,33.26,538800.0
2009-08-13 15:00:00,33.27,33.43,33.26,33.43,852800.0,33.27,33.43,33.26,33.43,852800.0
2009-08-13 15:30:00,33.43,33.47,33.37,33.43,1234500.0,33.43,33.47,33.37,33.43,1234500.0
2009-08-14 09:30:00,33.29,33.29,32.7,32.74,870500.0,33.29,33.29,32.7,32.74,870500.0
2009-08-14 10:00:00,32.74,32.74,32.36,32.41,807200.0,32.74,32.74,32.36,32.41,807200.0
2009-08-14 10:30:00,32.42,32.46,32.22,32.28,526000.0,32.42,32.46,32.22,32.28,526000.0
2009-08-14 11:00:00,32.29,32.35,32.08,32.09,534400.0,32.29,32.35,32.08,32.09,534400.0
2009-08-14 11:30:00,32.09,32.14,31.86,31.9,628500.0,32.09,32.14,31.86,31.9,628500.0
2009-08-14 12:00:00,31.91,32.07,31.86,31.99,537500.0,31.91,32.07,31.86,31.99,537500.0
2009-08-14 12:30:00,31.98,32.09,31.94,32.08,352300.0,31.98,32.09,31.94,32.08,352300.0
2009-08-14 13:00:00,32.08,32.13,31.99,32.02,315700.0,32.08,32.13,31.99,32.02,315700.0
2009-08-14 13:30:00,32.02,32.09,32.01,32.06,265100.0,32.02,32.09,32.01,32.06,265100.0
2009-08-14 14:00:00,32.06,32.17,31.98,32.04,416300.0,32.06,32.17,31.98,32.04,416300.0
2009-08-14 14:30:00,32.04,32.2,32.01,32.05,546000.0,32.04,32.2,32.01,32.05,546000.0
2009-08-14 15:00:00,32.06,32.09,31.98,32.02,394200.0,32.06,32.09,31.98,32.02,394200.0
2009-08-14 15:30:00,32.02,32.28,32.02,32.27,1218400.0,32.02,32.28,32.02,32.27,1218400.0
2009-08-17 09:30:00,31.72,31.9,31.41,31.55,485800.0,31.72,31.9,31.41,31.55,485800.0
2009-08-17 10:00:00,31.54,31.57,31.31,31.38,460800.0,31.54,31.57,31.31,31.38,460800.0
2009-08-17 10:30:00,31.38,31.4,31.23,31.28,350100.0,31.38,31.4,31.23,31.28,350100.0
2009-08-17 11:00:00,31.29,31.36,31.14,31.34,408300.0,31.29,31.36,31.14,31.34,408300.0
2009-08-17 11:30:00,31.33,31.41,31.29,31.31,199300.0,31.33,31.41,31.29,31.31,199300.0
2009-08-17 12:00:00,31.32,31.37,31.26,31.33,157500.0,31.32,31.37,31.26,31.33,157500.0
2009-08-17 12:30:00,31.32,31.32,31.2,31.22,135700.0,31.32,31.32,31.2,31.22,135700.0
2009-08-17 13:00:00,31.22,31.24,31.12,31.22,211600.0,31.22,31.24,31.12,31.22,211600.0
2009-08-17 13:30:00,31.21,31.28,31.14,31.28,259500.0,31.21,31.28,31.14,31.28,259500.0
2009-08-17 14:00:00,31.28,31.34,31.22,31.3,236800.0,31.28,31.34,31.22,31.3,236800.0
2009-08-17 14:30:00,31.29,31.33,31.16,31.18,326900.0,31.29,31.33,31.16,31.18,326900.0
2009-08-17 15:00:00,31.19,31.29,31.16,31.21,419900.0,31.19,31.29,31.16,31.21,419900.0
2009-08-17 15:30:00,31.21,31.29,31.14,31.25,1105800.0,31.21,31.29,31.14,31.25,1105800.0
2009-08-18 09:30:00,31.28,31.92,31.1,31.57,772200.0,31.28,31.92,31.1,31.57,772200.0
2009-08-18 10:00:00,31.57,31.65,31.3,31.32,484900.0,31.57,31.65,31.3,31.32,484900.0
2009-08-18 10:30:00,31.32,31.45,31.3,31.38,227700.0,31.32,31.45,31.3,31.38,227700.0
2009-08-18 11:00:00,31.38,31.63,31.37,31.55,432900.0,31.38,31.63,31.37,31.55,432900.0
2009-08-18 11:30:00,31.56,31.71,31.53,31.59,257600.0,31.56,31.71,31.53,31.59,257600.0
2009-08-18 12:00:00,31.59,31.69,31.54,31.65,212200.0,31.59,31.69,31.54,31.65,212200.0
2009-08-18 12:30:00,31.66,31.72,31.58,31.72,257900.0,31.66,31.72,31.58,31.72,257900.0
2009-08-18 13:00:00,31.71,31.76,31.66,31.7,257200.0,31.71,31.76,31.66,31.7,257200.0
2009-08-18 13:30:00,31.7,31.74,31.63,31.69,235700.0,31.7,31.74,31.63,31.69,235700.0
2009-08-18 14:00:00,31.69,31.75,31.66,31.73,272700.0,31.69,31.75,31.66,31.73,272700.0
2009-08-18 14:30:00,31.74,31.76,31.64,31.72,204400.0,31.74,31.76,31.64,31.72,204400.0
2009-08-18 15:00:00,31.72,31.82,31.7,31.81,368900.0,31.72,31.82,31.7,31.81,368900.0
2009-08-18 15:30:00,31.81,31.84,31.7,31.71,587000.0,31.81,31.84,31.7,31.71,587000.0
2009-08-19 09:30:00,31.45,31.62,31.17,31.48,455200.0,31.45,31.62,31.17,31.48,455200.0
2009-08-19 10:00:00,31.48,31.71,31.48,31.56,196500.0,31.48,31.71,31.48,31.56,196500.0
2009-08-19 10:30:00,31.56,31.63,31.38,31.45,290200.0,31.56,31.63,31.38,31.45,290200.0
2009-08-19 11:00:00,31.46,31.52,31.32,31.42,151100.0,31.46,31.52,31.32,31.42,151100.0
2009-08-19 11:30:00,31.42,31.7,31.37,31.64,249000.0,31.42,31.7,31.37,31.64,249000.0
2009-08-19 12:00:00,31.64,31.79,31.56,31.68,653700.0,31.64,31.79,31.56,31.68,653700.0
2009-08-19 12:30:00,31.69,31.85,31.64,31.77,278300.0,31.69,31.85,31.64,31.77,278300.0
2009-08-19 13:00:00,31.76,31.87,31.72,31.75,250200.0,31.76,31.87,31.72,31.75,250200.0
2009-08-19 13:30:00,31.76,31.85,31.68,31.85,181400.0,31.76,31.85,31.68,31.85,181400.0
2009-08-19 14:00:00,31.85,31.88,31.69,31.72,293800.0,31.85,31.88,31.69,31.72,293800.0
2009-08-19 14:30:00,31.73,31.75,31.66,31.7,292100.0,31.73,31.75,31.66,31.7,292100.0
2009-08-19 15:00:00,31.71,31.71,31.49,31.61,443800.0,31.71,31.71,31.49,31.61,443800.0
2009-08-19 15:30:00,31.61,31.74,31.55,31.73,770700.0,31.61,31.74,31.55,31.73,770700.0
2009-08-20 09:30:00,31.77,32.09,31.48,32.08,644800.0,31.77,32.09,31.48,32.08,644800.0
2009-08-20 10:00:00,32.08,32.11,31.72,32.0,420600.0,32.08,32.11,31.72,32.0,420600.0
2009-08-20 10:30:00,32.01,32.11,31.96,32.0,316300.0,32.01,32.11,31.96,32.0,316300.0
2009-08-20 11:00:00,32.0,32.06,31.96,32.0,123800.0,32.0,32.06,31.96,32.0,123800.0
2009-08-20 11:30:00,32.02,32.03,31.89,31.96,156100.0,32.02,32.03,31.89,31.96,156100.0
2009-08-20 12:00:00,31.96,32.11,31.95,32.1,164700.0,31.96,32.11,31.95,32.1,164700.0
2009-08-20 12:30:00,32.1,32.17,32.04,32.14,100400.0,32.1,32.17,32.04,32.14,100400.0
2009-08-20 13:00:00,32.13,32.19,32.03,32.1,158000.0,32.13,32.19,32.03,32.1,158000.0
2009-08-20 13:30:00,32.09,32.13,32.0,32.0,338700.0,32.09,32.13,32.0,32.0,338700.0
2009-08-20 14:00:00,32.0,32.1,32.0,32.1,177300.0,32.0,32.1,32.0,32.1,177300.0
2009-08-20 14:30:00,32.09,32.12,32.03,32.07,236700.0,32.09,32.12,32.03,32.07,236700.0
2009-08-20 15:00:00,32.07,32.15,32.06,32.1,270500.0,32.07,32.15,32.06,32.1,270500.0
2009-08-20 15:30:00,32.11,32.19,32.08,32.1,954200.0,32.11,32.19,32.08,32.1,954200.0
2009-08-21 09:30:00,32.46,32.52,32.0,32.28,1106700.0,32.46,32.52,32.0,32.28,1106700.0
2009-08-21 10:00:00,32.31,32.84,32.3,32.52,661000.0,32.31,32.84,32.3,32.52,661000.0
2009-08-21 10:30:00,32.53,32.64,32.53,32.64,257800.0,32.53,32.64,32.53,32.64,257800.0
2009-08-21 11:00:00,32.64,32.67,32.51,32.53,262000.0,32.64,32.67,32.51,32.53,262000.0
2009-08-21 11:30:00,32.54,32.75,32.53,32.67,149500.0,32.54,32.75,32.53,32.67,149500.0
2009-08-21 12:00:00,32.67,32.72,32.64,32.67,118100.0,32.67,32.72,32.64,32.67,118100.0
2009-08-21 12:30:00,32.67,32.68,32.57,32.64,152000.0,32.67,32.68,32.57,32.64,152000.0
2009-08-21 13:00:00,32.64,32.71,32.63,32.68,148800.0,32.64,32.71,32.63,32.68,148800.0
2009-08-21 13:30:00,32.68,32.7,32.54,32.65,212600.0,32.68,32.7,32.54,32.65,212600.0
2009-08-21 14:00:00,32.64,32.75,32.64,32.71,248000.0,32.64,32.75,32.64,32.71,248000.0
2009-08-21 14:30:00,32.71,32.76,32.69,32.76,170400.0,32.71,32.76,32.69,32.76,170400.0
2009-08-21 15:00:00,32.76,32.91,32.76,32.85,373600.0,32.76,32.91,32.76,32.85,373600.0
2009-08-21 15:30:00,32.84,32.93,32.78,32.84,945200.0,32.84,32.93,32.78,32.84,945200.0
2009-08-24 09:30:00,32.85,33.23,32.85,32.96,523100.0,32.85,33.23,32.85,32.96,523100.0
2009-08-24 10:00:00,32.96,33.08,32.91,33.06,285500.0,32.96,33.08,32.91,33.06,285500.0
2009-08-24 10:30:00,33.06,33.1,32.94,32.98,303000.0,33.06,33.1,32.94,32.98,303000.0
2009-08-24 11:00:00,32.98,33.09,32.92,32.93,247300.0,32.98,33.09,32.92,32.93,247300.0
2009-08-24 11:30:00,32.93,32.95,32.8,32.81,249200.0,32.93,32.95,32.8,32.81,249200.0
2009-08-24 12:00:00,32.8,32.91,32.74,32.88,165400.0,32.8,32.91,32.74,32.88,165400.0
2009-08-24 12:30:00,32.87,32.91,32.75,32.75,294200.0,32.87,32.91,32.75,32.75,294200.0
2009-08-24 13:00:00,32.75,32.75,32.53,32.54,328800.0,32.75,32.75,32.53,32.54,328800.0
2009-08-24 13:30:00,32.53,32.81,32.52,32.73,298500.0,32.53,32.81,32.52,32.73,298500.0
2009-08-24 14:00:00,32.73,32.85,32.7,32.76,240800.0,32.73,32.85,32.7,32.76,240800.0
2009-08-24 14:30:00,32.76,32.82,32.69,32.76,208500.0,32.76,32.82,32.69,32.76,208500.0
2009-08-24 15:00:00,32.77,32.77,32.58,32.72,417700.0,32.77,32.77,32.58,32.72,417700.0
2009-08-24 15:30:00,32.72,32.82,32.6,32.73,637900.0,32.72,32.82,32.6,32.73,637900.0
2009-08-25 09:30:00,32.67,32.78,32.33,32.71,444400.0,32.67,32.78,32.33,32.71,444400.0
2009-08-25 10:00:00,32.71,32.97,32.52,32.52,567800.0,32.71,32.97,32.52,32.52,567800.0
2009-08-25 10:30:00,32.53,32.7,32.49,32.51,286500.0,32.53,32.7,32.49,32.51,286500.0
2009-08-25 11:00:00,32.52,32.67,32.52,32.65,234600.0,32.52,32.67,32.52,32.65,234600.0
2009-08-25 11:30:00,32.65,32.77,32.63,32.74,126700.0,32.65,32.77,32.63,32.74,126700.0
2009-08-25 12:00:00,32.75,32.79,32.7,32.74,163600.0,32.75,32.79,32.7,32.74,163600.0
2009-08-25 12:30:00,32.74,32.81,32.62,32.63,220900.0,32.74,32.81,32.62,32.63,220900.0
2009-08-25 13:00:00,32.63,32.66,32.53,32.58,216800.0,32.63,32.66,32.53,32.58,216800.0
2009-08-25 13:30:00,32.58,32.65,32.5,32.59,164200.0,32.58,32.65,32.5,32.59,164200.0
2009-08-25 14:00:00,32.6,32.69,32.52,32.65,182100.0,32.6,32.69,32.52,32.65,182100.0
2009-08-25 14:30:00,32.65,32.67,32.5,32.64,194800.0,32.65,32.67,32.5,32.64,194800.0
2009-08-25 15:00:00,32.64,32.76,32.63,32.69,212000.0,32.64,32.76,32.63,32.69,212000.0
2009-08-25 15:30:00,32.7,32.71,32.58,32.67,541600.0,32.7,32.71,32.58,32.67,541600.0
2009-08-26 09:30:00,32.52,32.57,32.15,32.4,449800.0,32.52,32.57,32.15,32.4,449800.0
2009-08-26 10:00:00,32.4,32.76,32.4,32.64,416000.0,32.4,32.76,32.4,32.64,416000.0
2009-08-26 10:30:00,32.65,32.72,32.5,32.59,205300.0,32.65,32.72,32.5,32.59,205300.0
2009-08-26 11:00:00,32.58,32.62,32.28,32.3,376300.0,32.58,32.62,32.28,32.3,376300.0
2009-08-26 11:30:00,32.3,32.36,32.17,32.29,230700.0,32.3,32.36,32.17,32.29,230700.0
2009-08-26 12:00:00,32.28,32.44,32.22,32.41,190700.0,32.28,32.44,32.22,32.41,190700.0
2009-08-26 12:30:00,32.4,32.4,32.28,32.36,122800.0,32.4,32.4,32.28,32.36,122800.0
2009-08-26 13:00:00,32.37,32.37,32.21,32.3,99100.0,32.37,32.37,32.21,32.3,99100.0
2009-08-26 13:30:00,32.3,32.5,32.28,32.5,159300.0,32.3,32.5,32.28,32.5,159300.0
2009-08-26 14:00:00,32.5,32.55,32.45,32.46,289400.0,32.5,32.55,32.45,32.46,289400.0
2009-08-26 14:30:00,32.46,32.58,32.41,32.45,182800.0,32.46,32.58,32.41,32.45,182800.0
2009-08-26 15:00:00,32.44,32.54,32.42,32.46,161500.0,32.44,32.54,32.42,32.46,161500.0
2009-08-26 15:30:00,32.46,32.57,32.41,32.51,582100.0,32.46,32.57,32.41,32.51,582100.0
2009-08-27 09:30:00,32.39,32.58,32.0,32.0,386500.0,32.39,32.58,32.0,32.0,386500.0
2009-08-27 10:00:00,32.0,32.0,31.78,31.95,421900.0,32.0,32.0,31.78,31.95,421900.0
2009-08-27 10:30:00,31.94,31.98,31.75,31.76,159800.0,31.94,31.98,31.75,31.76,159800.0
2009-08-27 11:00:00,31.76,31.88,31.72,31.85,190900.0,31.76,31.88,31.72,31.85,190900.0
2009-08-27 11:30:00,31.84,32.07,31.76,32.05,509800.0,31.84,32.07,31.76,32.05,509800.0
2009-08-27 12:00:00,32.04,32.22,32.03,32.21,218900.0,32.04,32.22,32.03,32.21,218900.0
2009-08-27 12:30:00,32.21,32.23,32.05,32.13,207900.0,32.21,32.23,32.05,32.13,207900.0
2009-08-27 13:00:00,32.13,32.18,32.05,32.06,212800.0,32.13,32.18,32.05,32.06,212800.0
2009-08-27 13:30:00,32.06,32.34,32.06,32.31,393300.0,32.06,32.34,32.06,32.31,393300.0
2009-08-27 14:00:00,32.31,32.46,32.29,32.41,316700.0,32.31,32.46,32.29,32.41,316700.0
2009-08-27 14:30:00,32.41,32.56,32.41,32.48,289600.0,32.41,32.56,32.41,32.48,289600.0
2009-08-27 15:00:00,32.48,32.51,32.39,32.42,228200.0,32.48,32.51,32.39,32.42,228200.0
2009-08-27 15:30:00,32.42,32.53,32.38,32.44,1264800.0,32.42,32.53,32.38,32.44,1264800.0
2009-08-28 09:30:00,32.72,32.98,32.47,32.48,609700.0,32.72,32.98,32.47,32.48,609700.0
2009-08-28 10:00:00,32.48,32.56,32.11,32.17,477100.0,32.48,32.56,32.11,32.17,477100.0
2009-08-28 10:30:00,32.17,32.18,32.0,32.06,593800.0,32.17,32.18,32.0,32.06,593800.0
2009-08-28 11:00:00,32.06,32.12,31.86,31.9,559500.0,32.06,32.12,31.86,31.9,559500.0
2009-08-28 11:30:00,31.9,31.9,31.57,31.61,594200.0,31.9,31.9,31.57,31.61,594200.0
2009-08-28 12:00:00,31.61,31.69,31.31,31.38,761600.0,31.61,31.69,31.31,31.38,761600.0
2009-08-28 12:30:00,31.38,31.5,31.38,31.42,342600.0,31.38,31.5,31.38,31.42,342600.0
2009-08-28 13:00:00,31.42,31.65,31.42,31.56,365800.0,31.42,31.65,31.42,31.56,365800.0
2009-08-28 13:30:00,31.57,31.69,31.57,31.65,367100.0,31.57,31.69,31.57,31.65,367100.0
2009-08-28 14:00:00,31.66,31.72,31.57,31.71,261500.0,31.66,31.72,31.57,31.71,261500.0
2009-08-28 14:30:00,31.71,31.74,31.58,31.69,278100.0,31.71,31.74,31.58,31.69,278100.0
2009-08-28 15:00:00,31.69,31.86,31.69,31.81,347100.0,31.69,31.86,31.69,31.81,347100.0
2009-08-28 15:30:00,31.82,31.84,31.62,31.73,894000.0,31.82,31.84,31.62,31.73,894000.0
2009-08-31 09:30:00,31.89,31.89,31.18,31.3,714400.0,31.89,31.89,31.18,31.3,714400.0
2009-08-31 10:00:00,31.28,31.34,31.16,31.27,295900.0,31.28,31.34,31.16,31.27,295900.0
2009-08-31 10:30:00,31.25,31.48,31.2,31.37,272200.0,31.25,31.48,31.2,31.37,272200.0
2009-08-31 11:00:00,31.38,31.38,31.17,31.19,345100.0,31.38,31.38,31.17,31.19,345100.0
2009-08-31 11:30:00,31.2,31.27,31.11,31.14,323600.0,31.2,31.27,31.11,31.14,323600.0
2009-08-31 12:00:00,31.14,31.26,31.1,31.2,370600.0,31.14,31.26,31.1,31.2,370600.0
2009-08-31 12:30:00,31.2,31.26,31.14,31.17,312200.0,31.2,31.26,31.14,31.17,312200.0
2009-08-31 13:00:00,31.17,31.2,31.12,31.18,276700.0,31.17,31.2,31.12,31.18,276700.0
2009-08-31 13:30:00,31.19,31.21,31.14,31.21,356300.0,31.19,31.21,31.14,31.21,356300.0
2009-08-31 14:00:00,31.21,31.21,31.1,31.15,416000.0,31.21,31.21,31.1,31.15,416000.0
2009-08-31 14:30:00,31.14,31.24,31.11,31.19,595400.0,31.14,31.24,31.11,31.19,595400.0
2009-08-31 15:00:00,31.19,31.23,31.1,31.23,686900.0,31.19,31.23,31.1,31.23,686900.0
2009-08-31 15:30:00,31.23,31.45,31.23,31.41,1221700.0,31.23,31.45,31.23,31.41,1221700.0
2009-09-01 09:30:00,31.28,31.93,31.26,31.79,661000.0,31.28,31.93,31.26,31.79,661000.0
2009-09-01 10:00:00,31.79,32.08,31.69,31.97,607300.0,31.79,32.08,31.69,31.97,607300.0
2009-09-01 10:30:00,31.96,32.04,31.8,31.83,331700.0,31.96,32.04,31.8,31.83,331700.0
2009-09-01 11:00:00,31.83,31.9,31.26,31.28,869900.0,31.83,31.9,31.26,31.28,869900.0
2009-09-01 11:30:00,31.28,31.35,31.07,31.11,987000.0,31.28,31.35,31.07,31.11,987000.0
2009-09-01 12:00:00,31.1,31.21,31.04,31.12,509300.0,31.1,31.21,31.04,31.12,509300.0
2009-09-01 12:30:00,31.12,31.2,31.05,31.06,613000.0,31.12,31.2,31.05,31.06,613000.0
2009-09-01 13:00:00,31.07,31.11,30.89,31.04,386800.0,31.07,31.11,30.89,31.04,386800.0
2009-09-01 13:30:00,31.04,31.09,30.93,31.09,257000.0,31.04,31.09,30.93,31.09,257000.0
2009-09-01 14:00:00,31.08,31.14,31.01,31.07,259800.0,31.08,31.14,31.01,31.07,259800.0
2009-09-01 14:30:00,31.07,31.16,31.03,31.08,267300.0,31.07,31.16,31.03,31.08,267300.0
2009-09-01 15:00:00,31.09,31.2,31.07,31.08,416200.0,31.09,31.2,31.07,31.08,416200.0
2009-09-01 15:30:00,31.08,31.2,31.0,31.07,832700.0,31.08,31.2,31.0,31.07,832700.0
2009-09-02 09:30:00,30.91,31.66,30.89,31.05,563100.0,30.91,31.66,30.89,31.05,563100.0
2009-09-02 10:00:00,31.04,31.12,30.8,30.8,479500.0,31.04,31.12,30.8,30.8,479500.0
2009-09-02 10:30:00,30.8,31.07,30.73,31.05,322100.0,30.8,31.07,30.73,31.05,322100.0
2009-09-02 11:00:00,31.04,31.15,30.95,31.14,257900.0,31.04,31.15,30.95,31.14,257900.0
2009-09-02 11:30:00,31.14,31.17,31.0,31.06,264300.0,31.14,31.17,31.0,31.06,264300.0
2009-09-02 12:00:00,31.06,31.22,30.99,31.18,316500.0,31.06,31.22,30.99,31.18,316500.0
2009-09-02 12:30:00,31.18,31.25,31.16,31.2,234600.0,31.18,31.25,31.16,31.2,234600.0
2009-09-02 13:00:00,31.21,31.22,31.07,31.17,250700.0,31.21,31.22,31.07,31.17,250700.0
2009-09-02 13:30:00,31.17,31.2,31.06,31.07,166800.0,31.17,31.2,31.06,31.07,166800.0
2009-09-02 14:00:00,31.07,31.12,31.02,31.1,435400.0,31.07,31.12,31.02,31.1,435400.0
2009-09-02 14:30:00,31.09,31.13,31.04,31.08,286800.0,31.09,31.13,31.04,31.08,286800.0
2009-09-02 15:00:00,31.08,31.21,31.03,31.14,328500.0,31.08,31.21,31.03,31.14,328500.0
2009-09-02 15:30:00,31.14,31.19,30.99,31.01,872700.0,31.14,31.19,30.99,31.01,872700.0
2009-09-03 09:30:00,30.93,31.27,30.87,31.01,481300.0,30.93,31.27,30.87,31.01,481300.0
2009-09-03 10:00:00,31.01,31.11,30.7,30.83,334600.0,31.01,31.11,30.7,30.83,334600.0
2009-09-03 10:30:00,30.82,31.08,30.79,31.07,152800.0,30.82,31.08,30.79,31.07,152800.0
2009-09-03 11:00:00,31.08,31.16,30.98,31.0,170400.0,31.08,31.16,30.98,31.0,170400.0
2009-09-03 11:30:00,31.0,31.19,30.99,31.16,188600.0,31.0,31.19,30.99,31.16,188600.0
2009-09-03 12:00:00,31.15,31.25,31.13,31.22,297700.0,31.15,31.25,31.13,31.22,297700.0
2009-09-03 12:30:00,31.22,31.22,31.11,31.15,147000.0,31.22,31.22,31.11,31.15,147000.0
2009-09-03 13:00:00,31.16,31.34,31.16,31.31,205100.0,31.16,31.34,31.16,31.31,205100.0
2009-09-03 13:30:00,31.31,31.36,31.24,31.29,209100.0,31.31,31.36,31.24,31.29,209100.0
2009-09-03 14:00:00,31.29,31.31,31.23,31.28,162900.0,31.29,31.31,31.23,31.28,162900.0
2009-09-03 14:30:00,31.27,31.33,31.23,31.33,250300.0,31.27,31.33,31.23,31.33,250300.0
2009-09-03 15:00:00,31.32,31.41,31.31,31.39,335900.0,31.32,31.41,31.31,31.39,335900.0
2009-09-03 15:30:00,31.39,31.52,31.39,31.5,961200.0,31.39,31.52,31.39,31.5,961200.0
2009-09-04 09:30:00,31.82,31.97,31.44,31.44,542000.0,31.82,31.97,31.44,31.44,542000.0
2009-09-04 10:00:00,31.44,31.63,31.44,31.6,254700.0,31.44,31.63,31.44,31.6,254700.0
2009-09-04 10:30:00,31.59,31.68,31.56,31.64,254800.0,31.59,31.68,31.56,31.64,254800.0
2009-09-04 11:00:00,31.65,31.65,31.43,31.5,251700.0,31.65,31.65,31.43,31.5,251700.0
2009-09-04 11:30:00,31.5,31.77,31.47,31.77,239000.0,31.5,31.77,31.47,31.77,239000.0
2009-09-04 12:00:00,31.76,32.07,31.75,32.02,288900.0,31.76,32.07,31.75,32.02,288900.0
2009-09-04 12:30:00,32.02,32.06,31.98,32.03,99400.0,32.02,32.06,31.98,32.03,99400.0
2009-09-04 13:00:00,32.03,32.09,31.91,32.03,235600.0,32.03,32.09,31.91,32.03,235600.0
2009-09-04 13:30:00,32.04,32.1,31.99,31.99,210300.0,32.04,32.1,31.99,31.99,210300.0
2009-09-04 14:00:00,32.0,32.04,31.94,31.95,238500.0,32.0,32.04,31.94,31.95,238500.0
2009-09-04 14:30:00,31.95,32.06,31.93,32.04,196800.0,31.95,32.06,31.93,32.04,196800.0
2009-09-04 15:00:00,32.04,32.06,31.93,32.01,246300.0,32.04,32.06,31.93,32.01,246300.0
2009-09-04 15:30:00,32.02,32.08,31.97,32.06,659600.0,32.02,32.08,31.97,32.06,659600.0
2009-09-08 09:30:00,32.48,32.56,32.23,32.44,768300.0,32.48,32.56,32.23,32.44,768300.0
2009-09-08 10:00:00,32.43,32.46,32.23,32.3,390000.0,32.43,32.46,32.23,32.3,390000.0
2009-09-08 10:30:00,32.32,32.48,32.24,32.45,324800.0,32.32,32.48,32.24,32.45,324800.0
2009-09-08 11:00:00,32.46,32.56,32.34,32.49,279000.0,32.46,32.56,32.34,32.49,279000.0
2009-09-08 11:30:00,32.49,32.51,32.39,32.47,172400.0,32.49,32.51,32.39,32.47,172400.0
2009-09-08 12:00:00,32.47,32.53,32.41,32.5,99000.0,32.47,32.53,32.41,32.5,99000.0
2009-09-08 12:30:00,32.51,32.51,32.24,32.24,306100.0,32.51,32.51,32.24,32.24,306100.0
2009-09-08 13:00:00,32.24,32.3,32.14,32.27,206900.0,32.24,32.3,32.14,32.27,206900.0
2009-09-08 13:30:00,32.27,32.33,32.2,32.29,121200.0,32.27,32.33,32.2,32.29,121200.0
2009-09-08 14:00:00,32.29,32.38,32.23,32.36,188400.0,32.29,32.38,32.23,32.36,188400.0
2009-09-08 14:30:00,32.36,32.46,32.34,32.41,228600.0,32.36,32.46,32.34,32.41,228600.0
2009-09-08 15:00:00,32.41,32.47,32.3,32.44,327100.0,32.41,32.47,32.3,32.44,327100.0
2009-09-08 15:30:00,32.44,32.52,32.41,32.5,810000.0,32.44,32.52,32.41,32.5,810000.0
2009-09-09 09:30:00,32.25,32.63,32.12,32.56,484100.0,32.25,32.63,32.12,32.56,484100.0
2009-09-09 10:00:00,32.57,32.78,32.56,32.59,562000.0,32.57,32.78,32.56,32.59,562000.0
2009-09-09 10:30:00,32.58,32.58,32.44,32.55,329100.0,32.58,32.58,32.44,32.55,329100.0
2009-09-09 11:00:00,32.56,32.67,32.45,32.67,358300.0,32.56,32.67,32.45,32.67,358300.0
2009-09-09 11:30:00,32.67,32.74,32.62,32.69,535100.0,32.67,32.74,32.62,32.69,535100.0
2009-09-09 12:00:00,32.69,32.69,32.53,32.56,308500.0,32.69,32.69,32.53,32.56,308500.0
2009-09-09 12:30:00,32.56,32.62,32.5,32.6,231000.0,32.56,32.62,32.5,32.6,231000.0
2009-09-09 13:00:00,32.59,32.63,32.51,32.56,274100.0,32.59,32.63,32.51,32.56,274100.0
2009-09-09 13:30:00,32.55,32.76,32.55,32.75,305500.0,32.55,32.76,32.55,32.75,305500.0
2009-09-09 14:00:00,32.75,32.79,32.64,32.71,441300.0,32.75,32.79,32.64,32.71,441300.0
2009-09-09 14:30:00,32.71,32.74,32.62,32.71,314800.0,32.71,32.74,32.62,32.71,314800.0
2009-09-09 15:00:00,32.71,32.88,32.69,32.83,425800.0,32.71,32.88,32.69,32.83,425800.0
2009-09-09 15:30:00,32.84,32.92,32.75,32.8,782300.0,32.84,32.92,32.75,32.8,782300.0
2009-09-10 09:30:00,32.18,32.93,32.18,32.81,307700.0,32.18,32.93,32.18,32.81,307700.0
2009-09-10 10:00:00,32.82,32.98,32.71,32.86,231100.0,32.82,32.98,32.71,32.86,231100.0
2009-09-10 10:30:00,32.86,32.99,32.85,32.91,179300.0,32.86,32.99,32.85,32.91,179300.0
2009-09-10 11:00:00,32.93,33.08,32.88,33.07,392800.0,32.93,33.08,32.88,33.07,392800.0
2009-09-10 11:30:00,33.07,33.25,33.04,33.12,279400.0,33.07,33.25,33.04,33.12,279400.0
2009-09-10 12:00:00,33.12,33.49,33.08,33.36,1001000.0,33.12,33.49,33.08,33.36,1001000.0
2009-09-10 12:30:00,33.36,33.56,33.36,33.55,424800.0,33.36,33.56,33.36,33.55,424800.0
2009-09-10 13:00:00,33.55,33.92,33.46,33.92,931700.0,33.55,33.92,33.46,33.92,931700.0
2009-09-10 13:30:00,33.92,34.0,33.71,33.99,621900.0,33.92,34.0,33.71,33.99,621900.0
2009-09-10 14:00:00,34.0,34.0,33.82,33.88,550400.0,34.0,34.0,33.82,33.88,550400.0
2009-09-10 14:30:00,33.88,34.0,33.84,33.98,507500.0,33.88,34.0,33.84,33.98,507500.0
2009-09-10 15:00:00,33.98,34.13,33.95,34.03,1724000.0,33.98,34.13,33.95,34.03,1724000.0
2009-09-10 15:30:00,34.03,34.08,33.97,34.02,1470200.0,34.03,34.08,33.97,34.02,1470200.0
2009-09-11 09:30:00,34.11,34.97,34.05,34.9,1126800.0,34.11,34.97,34.05,34.9,1126800.0
2009-09-11 10:00:00,34.9,34.98,34.71,34.78,854700.0,34.9,34.98,34.71,34.78,854700.0
2009-09-11 10:30:00,34.78,34.81,34.62,34.74,770300.0,34.78,34.81,34.62,34.74,770300.0
2009-09-11 11:00:00,34.74,34.78,34.61,34.64,318300.0,34.74,34.78,34.61,34.64,318300.0
2009-09-11 11:30:00,34.64,34.75,34.59,34.72,310000.0,34.64,34.75,34.59,34.72,310000.0
2009-09-11 12:00:00,34.73,34.75,34.59,34.66,339800.0,34.73,34.75,34.59,34.66,339800.0
2009-09-11 12:30:00,34.67,34.72,34.49,34.65,476100.0,34.67,34.72,34.49,34.65,476100.0
2009-09-11 13:00:00,34.65,34.73,34.54,34.69,263500.0,34.65,34.73,34.54,34.69,263500.0
2009-09-11 13:30:00,34.69,34.8,34.67,34.67,339900.0,34.69,34.8,34.67,34.67,339900.0
2009-09-11 14:00:00,34.66,34.76,34.61,34.71,290700.0,34.66,34.76,34.61,34.71,290700.0
2009-09-11 14:30:00,34.7,34.79,34.65,34.67,270300.0,34.7,34.79,34.65,34.67,270300.0
2009-09-11 15:00:00,34.66,34.74,34.66,34.73,379700.0,34.66,34.74,34.66,34.73,379700.0
2009-09-11 15:30:00,34.72,34.81,34.64,34.65,1155500.0,34.72,34.81,34.64,34.65,1155500.0
2009-09-14 09:30:00,34.44,34.94,34.28,34.93,640600.0,34.44,34.94,34.28,34.93,640600.0
2009-09-14 10:00:00,34.93,34.98,34.84,34.88,296100.0,34.93,34.98,34.84,34.88,296100.0
2009-09-14 10:30:00,34.88,34.91,34.78,34.85,402300.0,34.88,34.91,34.78,34.85,402300.0
2009-09-14 11:00:00,34.85,34.91,34.77,34.81,371100.0,34.85,34.91,34.77,34.81,371100.0
2009-09-14 11:30:00,34.82,34.85,34.68,34.69,248400.0,34.82,34.85,34.68,34.69,248400.0
2009-09-14 12:00:00,34.69,34.85,34.68,34.81,330200.0,34.69,34.85,34.68,34.81,330200.0
2009-09-14 12:30:00,34.81,34.94,34.79,34.92,600400.0,34.81,34.94,34.79,34.92,600400.0
2009-09-14 13:00:00,34.91,34.94,34.76,34.89,493300.0,34.91,34.94,34.76,34.89,493300.0
2009-09-14 13:30:00,34.89,35.09,34.83,35.0,886900.0,34.89,35.09,34.83,35.0,886900.0
2009-09-14 14:00:00,34.99,35.06,34.89,35.01,451200.0,34.99,35.06,34.89,35.01,451200.0
2009-09-14 14:30:00,35.02,35.15,34.96,35.11,522100.0,35.02,35.15,34.96,35.11,522100.0
2009-09-14 15:00:00,35.11,35.21,35.1,35.17,510700.0,35.11,35.21,35.1,35.17,510700.0
2009-09-14 15:30:00,35.16,35.29,35.16,35.19,1540300.0,35.16,35.29,35.16,35.19,1540300.0
2009-09-15 09:30:00,35.33,35.33,34.8,35.03,976500.0,35.33,35.33,34.8,35.03,976500.0
2009-09-15 10:00:00,35.03,35.25,34.86,35.1,982400.0,35.03,35.25,34.86,35.1,982400.0
2009-09-15 10:30:00,35.1,35.37,35.1,35.35,661800.0,35.1,35.37,35.1,35.35,661800.0
2009-09-15 11:00:00,35.35,35.35,35.17,35.19,307800.0,35.35,35.35,35.17,35.19,307800.0
2009-09-15 11:30:00,35.18,35.39,35.15,35.29,391600.0,35.18,35.39,35.15,35.29,391600.0
2009-09-15 12:00:00,35.29,35.31,35.13,35.14,240100.0,35.29,35.31,35.13,35.14,240100.0
2009-09-15 12:30:00,35.15,35.22,35.09,35.18,231000.0,35.15,35.22,35.09,35.18,231000.0
2009-09-15 13:00:00,35.17,35.23,35.12,35.18,651900.0,35.17,35.23,35.12,35.18,651900.0
2009-09-15 13:30:00,35.17,35.35,35.06,35.22,573000.0,35.17,35.35,35.06,35.22,573000.0
2009-09-15 14:00:00,35.25,35.46,35.11,35.45,540200.0,35.25,35.46,35.11,35.45,540200.0
2009-09-15 14:30:00,35.44,35.58,35.38,35.51,686100.0,35.44,35.58,35.38,35.51,686100.0
2009-09-15 15:00:00,35.51,35.78,35.48,35.62,920000.0,35.51,35.78,35.48,35.62,920000.0
2009-09-15 15:30:00,35.61,35.68,35.47,35.63,1826300.0,35.61,35.68,35.47,35.63,1826300.0
2009-09-16 09:30:00,33.58,33.85,33.04,33.05,5335700.0,33.58,33.85,33.04,33.05,5335700.0
2009-09-16 10:00:00,33.04,33.4,33.01,33.29,4102800.0,33.04,33.4,33.01,33.29,4102800.0
2009-09-16 10:30:00,33.3,33.36,33.02,33.1,1274900.0,33.3,33.36,33.02,33.1,1274900.0
2009-09-16 11:00:00,33.11,33.38,33.11,33.26,1404200.0,33.11,33.38,33.11,33.26,1404200.0
2009-09-16 11:30:00,33.25,33.54,33.25,33.47,1946200.0,33.25,33.54,33.25,33.47,1946200.0
2009-09-16 12:00:00,33.47,33.65,33.33,33.6,1452900.0,33.47,33.65,33.33,33.6,1452900.0
2009-09-16 12:30:00,33.61,33.65,33.25,33.26,1246700.0,33.61,33.65,33.25,33.26,1246700.0
2009-09-16 13:00:00,33.25,33.32,33.2,33.24,906900.0,33.25,33.32,33.2,33.24,906900.0
2009-09-16 13:30:00,33.24,33.25,33.06,33.22,844400.0,33.24,33.25,33.06,33.22,844400.0
2009-09-16 14:00:00,33.21,33.42,33.15,33.29,1616300.0,33.21,33.42,33.15,33.29,1616300.0
2009-09-16 14:30:00,33.3,33.38,33.19,33.35,1447800.0,33.3,33.38,33.19,33.35,1447800.0
2009-09-16 15:00:00,33.35,33.47,33.27,33.34,1162800.0,33.35,33.47,33.27,33.34,1162800.0
2009-09-16 15:30:00,33.33,33.6,33.27,33.37,2362300.0,33.33,33.6,33.27,33.37,2362300.0
2009-09-17 09:30:00,33.55,33.59,32.84,33.02,1702300.0,33.55,33.59,32.84,33.02,1702300.0
2009-09-17 10:00:00,33.02,33.13,32.77,32.89,1643300.0,33.02,33.13,32.77,32.89,1643300.0
2009-09-17 10:30:00,32.89,33.05,32.88,32.92,583500.0,32.89,33.05,32.88,32.92,583500.0
2009-09-17 11:00:00,32.91,33.15,32.89,33.1,1079300.0,32.91,33.15,32.89,33.1,1079300.0
2009-09-17 11:30:00,33.1,33.12,32.88,32.97,678200.0,33.1,33.12,32.88,32.97,678200.0
2009-09-17 12:00:00,32.97,33.01,32.77,32.98,558900.0,32.97,33.01,32.77,32.98,558900.0
2009-09-17 12:30:00,32.98,33.06,32.72,32.87,773800.0,32.98,33.06,32.72,32.87,773800.0
2009-09-17 13:00:00,32.86,33.0,32.78,32.92,564600.0,32.86,33.0,32.78,32.92,564600.0
2009-09-17 13:30:00,32.93,33.0,32.89,33.0,576400.0,32.93,33.0,32.89,33.0,576400.0
2009-09-17 14:00:00,32.99,33.0,32.81,32.87,659600.0,32.99,33.0,32.81,32.87,659600.0
2009-09-17 14:30:00,32.86,33.01,32.83,32.99,1023700.0,32.86,33.01,32.83,32.99,1023700.0
2009-09-17 15:00:00,32.99,33.06,32.94,32.97,704300.0,32.99,33.06,32.94,32.97,704300.0
2009-09-17 15:30:00,32.96,32.98,32.75,32.84,2178000.0,32.96,32.98,32.75,32.84,2178000.0
2009-09-18 09:30:00,33.05,33.08,32.86,32.97,2019000.0,33.05,33.08,32.86,32.97,2019000.0
2009-09-18 10:00:00,32.97,32.98,32.7,32.89,817500.0,32.97,32.98,32.7,32.89,817500.0
2009-09-18 10:30:00,32.87,33.04,32.87,33.01,495500.0,32.87,33.04,32.87,33.01,495500.0
2009-09-18 11:00:00,33.01,33.07,32.98,33.07,334100.0,33.01,33.07,32.98,33.07,334100.0
2009-09-18 11:30:00,33.07,33.16,32.99,33.1,351400.0,33.07,33.16,32.99,33.1,351400.0
2009-09-18 12:00:00,33.1,33.22,32.99,33.22,547500.0,33.1,33.22,32.99,33.22,547500.0
2009-09-18 12:30:00,33.22,33.38,33.17,33.35,552800.0,33.22,33.38,33.17,33.35,552800.0
2009-09-18 13:00:00,33.35,33.41,33.26,33.38,302500.0,33.35,33.41,33.26,33.38,302500.0
2009-09-18 13:30:00,33.39,33.43,33.31,33.31,327200.0,33.39,33.43,33.31,33.31,327200.0
2009-09-18 14:00:00,33.31,33.32,33.14,33.14,604700.0,33.31,33.32,33.14,33.14,604700.0
2009-09-18 14:30:00,33.15,33.16,32.98,32.98,558600.0,33.15,33.16,32.98,32.98,558600.0
2009-09-18 15:00:00,33.0,33.09,32.98,33.02,632800.0,33.0,33.09,32.98,33.02,632800.0
2009-09-18 15:30:00,33.02,33.06,32.92,32.94,1791800.0,33.02,33.06,32.92,32.94,1791800.0
2009-09-21 09:30:00,32.75,33.65,32.75,32.83,523500.0,32.75,33.65,32.75,32.83,523500.0
2009-09-21 10:00:00,32.85,33.01,32.76,32.91,542400.0,32.85,33.01,32.76,32.91,542400.0
2009-09-21 10:30:00,32.91,33.05,32.91,33.04,489000.0,32.91,33.05,32.91,33.04,489000.0
2009-09-21 11:00:00,33.04,33.24,33.02,33.05,442400.0,33.04,33.24,33.02,33.05,442400.0
2009-09-21 11:30:00,33.06,33.16,33.01,33.06,535500.0,33.06,33.16,33.01,33.06,535500.0
2009-09-21 12:00:00,33.05,33.08,33.0,33.01,272600.0,33.05,33.08,33.0,33.01,272600.0
2009-09-21 12:30:00,33.0,33.1,33.0,33.06,232000.0,33.0,33.1,33.0,33.06,232000.0
2009-09-21 13:00:00,33.07,33.1,32.95,33.09,162800.0,33.07,33.1,32.95,33.09,162800.0
2009-09-21 13:30:00,33.09,33.1,32.98,32.99,279000.0,33.09,33.1,32.98,32.99,279000.0
2009-09-21 14:00:00,33.0,33.06,32.89,32.96,246100.0,33.0,33.06,32.89,32.96,246100.0
2009-09-21 14:30:00,32.96,33.08,32.95,32.99,325400.0,32.96,33.08,32.95,32.99,325400.0
2009-09-21 15:00:00,33.0,33.04,32.95,32.96,354000.0,33.0,33.04,32.95,32.96,354000.0
2009-09-21 15:30:00,32.96,32.98,32.8,32.86,1099700.0,32.96,32.98,32.8,32.86,1099700.0
2009-09-22 09:30:00,33.12,33.31,32.99,33.14,612500.0,33.12,33.31,32.99,33.14,612500.0
2009-09-22 10:00:00,33.13,33.24,32.99,33.12,277800.0,33.13,33.24,32.99,33.12,277800.0
2009-09-22 10:30:00,33.13,33.15,32.98,33.01,299800.0,33.13,33.15,32.98,33.01,299800.0
2009-09-22 11:00:00,33.01,33.21,32.99,33.16,287800.0,33.01,33.21,32.99,33.16,287800.0
2009-09-22 11:30:00,33.16,33.21,33.14,33.16,156900.0,33.16,33.21,33.14,33.16,156900.0
2009-09-22 12:00:00,33.17,33.22,33.08,33.08,337100.0,33.17,33.22,33.08,33.08,337100.0
2009-09-22 12:30:00,33.08,33.17,33.07,33.17,139400.0,33.08,33.17,33.07,33.17,139400.0
2009-09-22 13:00:00,33.18,33.21,33.01,33.04,173300.0,33.18,33.21,33.01,33.04,173300.0
2009-09-22 13:30:00,33.04,33.16,33.02,33.09,133100.0,33.04,33.16,33.02,33.09,133100.0
2009-09-22 14:00:00,33.09,33.13,33.01,33.05,159600.0,33.09,33.13,33.01,33.05,159600.0
2009-09-22 14:30:00,33.06,33.13,33.01,33.12,331500.0,33.06,33.13,33.01,33.12,331500.0
2009-09-22 15:00:00,33.11,33.2,33.07,33.19,368800.0,33.11,33.2,33.07,33.19,368800.0
2009-09-22 15:30:00,33.2,33.22,33.06,33.1,606500.0,33.2,33.22,33.06,33.1,606500.0
2009-09-23 09:30:00,33.03,33.2,33.0,33.1,405800.0,33.03,33.2,33.0,33.1,405800.0
2009-09-23 10:00:00,33.1,33.33,33.08,33.2,512600.0,33.1,33.33,33.08,33.2,512600.0
2009-09-23 10:30:00,33.2,33.21,32.98,33.09,511500.0,33.2,33.21,32.98,33.09,511500.0
2009-09-23 11:00:00,33.09,33.09,32.99,33.01,278800.0,33.09,33.09,32.99,33.01,278800.0
2009-09-23 11:30:00,33.02,33.14,33.01,33.09,264000.0,33.02,33.14,33.01,33.09,264000.0
2009-09-23 12:00:00,33.09,33.15,33.02,33.04,270800.0,33.09,33.15,33.02,33.04,270800.0
2009-09-23 12:30:00,33.04,33.07,32.97,33.04,289700.0,33.04,33.07,32.97,33.04,289700.0
2009-09-23 13:00:00,33.05,33.05,32.94,32.97,262500.0,33.05,33.05,32.94,32.97,262500.0
2009-09-23 13:30:00,32.98,33.02,32.95,33.0,519600.0,32.98,33.02,32.95,33.0,519600.0
2009-09-23 14:00:00,33.0,33.16,32.97,33.13,565800.0,33.0,33.16,32.97,33.13,565800.0
2009-09-23 14:30:00,33.13,33.27,32.94,32.99,827800.0,33.13,33.27,32.94,32.99,827800.0
2009-09-23 15:00:00,32.99,33.13,32.8,32.86,675000.0,32.99,33.13,32.8,32.86,675000.0
2009-09-23 15:30:00,32.86,32.92,32.68,32.71,1208800.0,32.86,32.92,32.68,32.71,1208800.0
2009-09-24 09:30:00,32.7,32.86,32.63,32.76,641000.0,32.7,32.86,32.63,32.76,641000.0
2009-09-24 10:00:00,32.76,32.79,32.24,32.51,665900.0,32.76,32.79,32.24,32.51,665900.0
2009-09-24 10:30:00,32.51,32.51,32.16,32.39,726300.0,32.51,32.51,32.16,32.39,726300.0
2009-09-24 11:00:00,32.39,32.41,32.29,32.34,363900.0,32.39,32.41,32.29,32.34,363900.0
2009-09-24 11:30:00,32.34,32.37,32.17,32.2,236500.0,32.34,32.37,32.17,32.2,236500.0
2009-09-24 12:00:00,32.21,32.38,32.17,32.25,201400.0,32.21,32.38,32.17,32.25,201400.0
2009-09-24 12:30:00,32.24,32.28,32.17,32.21,157900.0,32.24,32.28,32.17,32.21,157900.0
2009-09-24 13:00:00,32.21,32.26,32.1,32.12,212200.0,32.21,32.26,32.1,32.12,212200.0
2009-09-24 13:30:00,32.13,32.24,32.07,32.2,365600.0,32.13,32.24,32.07,32.2,365600.0
2009-09-24 14:00:00,32.2,32.26,32.16,32.25,466600.0,32.2,32.26,32.16,32.25,466600.0
2009-09-24 14:30:00,32.25,32.34,32.25,32.33,265000.0,32.25,32.34,32.25,32.33,265000.0
2009-09-24 15:00:00,32.33,32.39,32.28,32.29,314400.0,32.33,32.39,32.28,32.29,314400.0
2009-09-24 15:30:00,32.29,32.34,32.24,32.32,854300.0,32.29,32.34,32.24,32.32,854300.0
2009-09-25 09:30:00,32.11,32.36,32.07,32.22,446000.0,32.11,32.36,32.07,32.22,446000.0
2009-09-25 10:00:00,32.21,32.41,32.09,32.29,375700.0,32.21,32.41,32.09,32.29,375700.0
2009-09-25 10:30:00,32.29,32.35,32.15,32.2,313800.0,32.29,32.35,32.15,32.2,313800.0
2009-09-25 11:00:00,32.2,32.26,32.11,32.19,325200.0,32.2,32.26,32.11,32.19,325200.0
2009-09-25 11:30:00,32.19,32.29,32.1,32.12,290600.0,32.19,32.29,32.1,32.12,290600.0
2009-09-25 12:00:00,32.11,32.14,31.95,32.04,237900.0,32.11,32.14,31.95,32.04,237900.0
2009-09-25 12:30:00,32.05,32.08,31.95,31.99,127000.0,32.05,32.08,31.95,31.99,127000.0
2009-09-25 13:00:00,32.0,32.04,31.89,32.04,199200.0,32.0,32.04,31.89,32.04,199200.0
2009-09-25 13:30:00,32.03,32.1,31.94,32.1,185800.0,32.03,32.1,31.94,32.1,185800.0
2009-09-25 14:00:00,32.09,32.15,32.03,32.04,239200.0,32.09,32.15,32.03,32.04,239200.0
2009-09-25 14:30:00,32.03,32.09,31.99,32.07,339400.0,32.03,32.09,31.99,32.07,339400.0
2009-09-25 15:00:00,32.07,32.1,31.98,32.06,264200.0,32.07,32.1,31.98,32.06,264200.0
2009-09-25 15:30:00,32.06,32.08,31.94,32.04,665800.0,32.06,32.08,31.94,32.04,665800.0
2009-09-28 09:30:00,32.45,32.75,32.35,32.68,453500.0,32.45,32.75,32.35,32.68,453500.0
2009-09-28 10:00:00,32.68,33.01,32.68,32.98,785800.0,32.68,33.01,32.68,32.98,785800.0
2009-09-28 10:30:00,32.98,33.1,32.97,33.07,484500.0,32.98,33.1,32.97,33.07,484500.0
2009-09-28 11:00:00,33.08,33.11,32.99,33.07,292100.0,33.08,33.11,32.99,33.07,292100.0
2009-09-28 11:30:00,33.08,33.26,33.07,33.16,250600.0,33.08,33.26,33.07,33.16,250600.0
2009-09-28 12:00:00,33.16,33.24,33.07,33.11,195000.0,33.16,33.24,33.07,33.11,195000.0
2009-09-28 12:30:00,33.11,33.15,33.05,33.08,161900.0,33.11,33.15,33.05,33.08,161900.0
2009-09-28 13:00:00,33.08,33.13,33.04,33.11,226200.0,33.08,33.13,33.04,33.11,226200.0
2009-09-28 13:30:00,33.12,33.16,33.01,33.04,203600.0,33.12,33.16,33.01,33.04,203600.0
2009-09-28 14:00:00,33.04,33.06,32.96,33.0,198300.0,33.04,33.06,32.96,33.0,198300.0
2009-09-28 14:30:00,33.01,33.03,32.95,32.99,200300.0,33.01,33.03,32.95,32.99,200300.0
2009-09-28 15:00:00,32.99,33.04,32.5,33.0,339100.0,32.99,33.04,32.5,33.0,339100.0
2009-09-28 15:30:00,33.0,33.02,32.33,32.9,1131100.0,33.0,33.02,32.33,32.9,1131100.0
2009-09-29 09:30:00,32.73,33.22,32.73,33.21,381100.0,32.73,33.22,32.73,33.21,381100.0
2009-09-29 10:00:00,33.19,33.21,32.76,32.84,408300.0,33.19,33.21,32.76,32.84,408300.0
2009-09-29 10:30:00,32.84,33.06,32.82,32.92,490900.0,32.84,33.06,32.82,32.92,490900.0
2009-09-29 11:00:00,32.92,32.94,32.75,32.76,272900.0,32.92,32.94,32.75,32.76,272900.0
2009-09-29 11:30:00,32.76,32.78,32.69,32.7,229700.0,32.76,32.78,32.69,32.7,229700.0
2009-09-29 12:00:00,32.71,32.88,32.7,32.83,217900.0,32.71,32.88,32.7,32.83,217900.0
2009-09-29 12:30:00,32.83,32.88,32.73,32.75,263400.0,32.83,32.88,32.73,32.75,263400.0
2009-09-29 13:00:00,32.74,32.76,32.67,32.69,385500.0,32.74,32.76,32.67,32.69,385500.0
2009-09-29 13:30:00,32.69,32.71,32.53,32.63,484200.0,32.69,32.71,32.53,32.63,484200.0
2009-09-29 14:00:00,32.63,32.66,32.59,32.63,172000.0,32.63,32.66,32.59,32.63,172000.0
2009-09-29 14:30:00,32.62,32.7,32.56,32.66,177400.0,32.62,32.7,32.56,32.66,177400.0
2009-09-29 15:00:00,32.66,32.7,32.62,32.63,288100.0,32.66,32.7,32.62,32.63,288100.0
2009-09-29 15:30:00,32.62,32.72,32.61,32.68,753100.0,32.62,32.72,32.61,32.68,753100.0
2009-09-30 09:30:00,33.08,33.08,32.12,32.27,521200.0,33.08,33.08,32.12,32.27,521200.0
2009-09-30 10:00:00,32.26,32.44,32.23,32.43,420600.0,32.26,32.44,32.23,32.43,420600.0
2009-09-30 10:30:00,32.42,32.47,32.29,32.31,226800.0,32.42,32.47,32.29,32.31,226800.0
2009-09-30 11:00:00,32.3,32.49,32.3,32.47,192900.0,32.3,32.49,32.3,32.47,192900.0
2009-09-30 11:30:00,32.46,32.75,32.45,32.73,222700.0,32.46,32.75,32.45,32.73,222700.0
2009-09-30 12:00:00,32.72,32.85,32.65,32.85,230200.0,32.72,32.85,32.65,32.85,230200.0
2009-09-30 12:30:00,32.85,33.14,32.85,33.07,466100.0,32.85,33.14,32.85,33.07,466100.0
2009-09-30 13:00:00,33.08,33.22,33.06,33.19,374200.0,33.08,33.22,33.06,33.19,374200.0
2009-09-30 13:30:00,33.18,33.19,32.99,33.08,446100.0,33.18,33.19,32.99,33.08,446100.0
2009-09-30 14:00:00,33.08,33.09,32.93,33.0,390500.0,33.08,33.09,32.93,33.0,390500.0
2009-09-30 14:30:00,33.0,33.11,32.93,32.97,482200.0,33.0,33.11,32.93,32.97,482200.0
2009-09-30 15:00:00,32.97,33.01,32.85,32.96,658700.0,32.97,33.01,32.85,32.96,658700.0
2009-09-30 15:30:00,32.95,33.11,32.92,33.02,1200200.0,32.95,33.11,32.92,33.02,1200200.0
2009-10-01 09:30:00,32.89,32.89,32.41,32.53,479600.0,32.89,32.89,32.41,32.53,479600.0
2009-10-01 10:00:00,32.54,32.64,32.2,32.45,734400.0,32.54,32.64,32.2,32.45,734400.0
2009-10-01 10:30:00,32.44,32.47,32.22,32.26,553000.0,32.44,32.47,32.22,32.26,553000.0
2009-10-01 11:00:00,32.26,32.27,31.96,32.05,797000.0,32.26,32.27,31.96,32.05,797000.0
2009-10-01 11:30:00,32.05,32.1,31.98,32.07,273900.0,32.05,32.1,31.98,32.07,273900.0
2009-10-01 12:00:00,32.07,32.12,32.0,32.04,310300.0,32.07,32.12,32.0,32.04,310300.0
2009-10-01 12:30:00,32.04,32.1,32.0,32.06,190100.0,32.04,32.1,32.0,32.06,190100.0
2009-10-01 13:00:00,32.06,32.09,31.97,32.02,375100.0,32.06,32.09,31.97,32.02,375100.0
2009-10-01 13:30:00,32.02,32.16,31.99,32.14,619400.0,32.02,32.16,31.99,32.14,619400.0
2009-10-01 14:00:00,32.14,32.33,32.09,32.3,381600.0,32.14,32.33,32.09,32.3,381600.0
2009-10-01 14:30:00,32.3,32.31,32.12,32.13,386100.0,32.3,32.31,32.12,32.13,386100.0
2009-10-01 15:00:00,32.13,32.24,32.06,32.19,475900.0,32.13,32.24,32.06,32.19,475900.0
2009-10-01 15:30:00,32.19,32.34,32.15,32.18,1119500.0,32.19,32.34,32.15,32.18,1119500.0
2009-10-02 09:30:00,31.59,32.27,31.59,32.11,599200.0,31.59,32.27,31.59,32.11,599200.0
2009-10-02 10:00:00,32.13,32.35,32.08,32.34,473400.0,32.13,32.35,32.08,32.34,473400.0
2009-10-02 10:30:00,32.34,32.5,32.21,32.29,525100.0,32.34,32.5,32.21,32.29,525100.0
2009-10-02 11:00:00,32.3,32.35,32.14,32.21,360300.0,32.3,32.35,32.14,32.21,360300.0
2009-10-02 11:30:00,32.22,32.36,32.16,32.32,433000.0,32.22,32.36,32.16,32.32,433000.0
2009-10-02 12:00:00,32.32,32.49,32.31,32.49,299100.0,32.32,32.49,32.31,32.49,299100.0
2009-10-02 12:30:00,32.49,32.53,32.28,32.39,267400.0,32.49,32.53,32.28,32.39,267400.0
2009-10-02 13:00:00,32.38,32.45,32.32,32.32,348900.0,32.38,32.45,32.32,32.32,348900.0
2009-10-02 13:30:00,32.32,32.4,32.29,32.35,212400.0,32.32,32.4,32.29,32.35,212400.0
2009-10-02 14:00:00,32.34,32.45,32.31,32.43,264700.0,32.34,32.45,32.31,32.43,264700.0
2009-10-02 14:30:00,32.44,32.54,32.42,32.49,258300.0,32.44,32.54,32.42,32.49,258300.0
2009-10-02 15:00:00,32.49,32.52,32.42,32.42,320700.0,32.49,32.52,32.42,32.42,320700.0
2009-10-02 15:30:00,32.42,32.52,32.35,32.35,1055100.0,32.42,32.52,32.35,32.35,1055100.0
2009-10-05 09:30:00,32.39,32.63,32.12,32.51,502000.0,32.39,32.63,32.12,32.51,502000.0
2009-10-05 10:00:00,32.52,32.72,32.27,32.43,493300.0,32.52,32.72,32.27,32.43,493300.0
2009-10-05 10:30:00,32.42,32.57,32.39,32.55,450900.0,32.42,32.57,32.39,32.55,450900.0
2009-10-05 11:00:00,32.56,32.64,32.41,32.49,248200.0,32.56,32.64,32.41,32.49,248200.0
2009-10-05 11:30:00,32.48,32.59,32.46,32.55,343600.0,32.48,32.59,32.46,32.55,343600.0
2009-10-05 12:00:00,32.55,32.65,32.53,32.55,171300.0,32.55,32.65,32.53,32.55,171300.0
2009-10-05 12:30:00,32.55,32.58,32.43,32.47,181100.0,32.55,32.58,32.43,32.47,181100.0
2009-10-05 13:00:00,32.47,32.48,32.41,32.46,126400.0,32.47,32.48,32.41,32.46,126400.0
2009-10-05 13:30:00,32.46,32.48,32.41,32.46,133500.0,32.46,32.48,32.41,32.46,133500.0
2009-10-05 14:00:00,32.46,32.55,32.41,32.54,269000.0,32.46,32.55,32.41,32.54,269000.0
2009-10-05 14:30:00,32.55,32.64,32.51,32.58,379800.0,32.55,32.64,32.51,32.58,379800.0
2009-10-05 15:00:00,32.58,32.63,32.52,32.54,316300.0,32.58,32.63,32.52,32.54,316300.0
2009-10-05 15:30:00,32.54,32.64,32.51,32.54,779700.0,32.54,32.64,32.51,32.54,779700.0
2009-10-06 09:30:00,32.8,33.06,32.63,32.98,523600.0,32.8,33.06,32.63,32.98,523600.0
2009-10-06 10:00:00,32.98,33.22,32.97,33.1,399800.0,32.98,33.22,32.97,33.1,399800.0
2009-10-06 10:30:00,33.09,33.43,33.08,33.35,471700.0,33.09,33.43,33.08,33.35,471700.0
2009-10-06 11:00:00,33.35,33.63,33.34,33.6,401100.0,33.35,33.63,33.34,33.6,401100.0
2009-10-06 11:30:00,33.6,33.75,33.55,33.71,496900.0,33.6,33.75,33.55,33.71,496900.0
2009-10-06 12:00:00,33.71,33.72,33.57,33.59,428000.0,33.71,33.72,33.57,33.59,428000.0
2009-10-06 12:30:00,33.59,33.65,33.53,33.56,368300.0,33.59,33.65,33.53,33.56,368300.0
2009-10-06 13:00:00,33.55,33.59,33.49,33.58,218300.0,33.55,33.59,33.49,33.58,218300.0
2009-10-06 13:30:00,33.58,33.58,33.31,33.34,348200.0,33.58,33.58,33.31,33.34,348200.0
2009-10-06 14:00:00,33.34,33.42,33.16,33.17,393700.0,33.34,33.42,33.16,33.17,393700.0
2009-10-06 14:30:00,33.17,33.35,33.14,33.34,345100.0,33.17,33.35,33.14,33.34,345100.0
2009-10-06 15:00:00,33.35,33.59,33.34,33.57,535500.0,33.35,33.59,33.34,33.57,535500.0
2009-10-06 15:30:00,33.58,33.6,33.45,33.52,1378600.0,33.58,33.6,33.45,33.52,1378600.0
2009-10-07 09:30:00,33.69,33.74,33.29,33.42,366600.0,33.69,33.74,33.29,33.42,366600.0
2009-10-07 10:00:00,33.42,33.56,33.4,33.53,296500.0,33.42,33.56,33.4,33.53,296500.0
2009-10-07 10:30:00,33.53,33.54,33.23,33.41,297700.0,33.53,33.54,33.23,33.41,297700.0
2009-10-07 11:00:00,33.41,33.5,33.31,33.34,172300.0,33.41,33.5,33.31,33.34,172300.0
2009-10-07 11:30:00,33.33,33.33,33.08,33.08,357800.0,33.33,33.33,33.08,33.08,357800.0
2009-10-07 12:00:00,33.08,33.17,33.06,33.13,209600.0,33.08,33.17,33.06,33.13,209600.0
2009-10-07 12:30:00,33.13,33.27,33.08,33.26,142500.0,33.13,33.27,33.08,33.26,142500.0
2009-10-07 13:00:00,33.26,33.27,33.17,33.24,89000.0,33.26,33.27,33.17,33.24,89000.0
2009-10-07 13:30:00,33.24,33.27,33.17,33.21,88200.0,33.24,33.27,33.17,33.21,88200.0
2009-10-07 14:00:00,33.22,33.22,33.09,33.15,187800.0,33.22,33.22,33.09,33.15,187800.0
2009-10-07 14:30:00,33.15,33.21,33.09,33.19,224000.0,33.15,33.21,33.09,33.19,224000.0
2009-10-07 15:00:00,33.19,33.24,33.1,33.14,360300.0,33.19,33.24,33.1,33.14,360300.0
2009-10-07 15:30:00,33.14,33.27,33.11,33.26,886000.0,33.14,33.27,33.11,33.26,886000.0
2009-10-08 09:30:00,33.76,34.1,33.69,33.98,1137100.0,33.76,34.1,33.69,33.98,1137100.0
2009-10-08 10:00:00,33.97,34.15,33.81,34.14,530500.0,33.97,34.15,33.81,34.14,530500.0
2009-10-08 10:30:00,34.14,34.28,34.13,34.28,513900.0,34.14,34.28,34.13,34.28,513900.0
2009-10-08 11:00:00,34.28,34.44,34.25,34.43,489000.0,34.28,34.44,34.25,34.43,489000.0
2009-10-08 11:30:00,34.43,34.46,34.26,34.4,460500.0,34.43,34.46,34.26,34.4,460500.0
2009-10-08 12:00:00,34.4,34.59,34.37,34.57,422200.0,34.4,34.59,34.37,34.57,422200.0
2009-10-08 12:30:00,34.58,34.6,34.31,34.31,469700.0,34.58,34.6,34.31,34.31,469700.0
2009-10-08 13:00:00,34.32,34.39,34.2,34.36,545100.0,34.32,34.39,34.2,34.36,545100.0
2009-10-08 13:30:00,34.36,34.39,34.2,34.27,485400.0,34.36,34.39,34.2,34.27,485400.0
2009-10-08 14:00:00,34.26,34.28,34.11,34.2,428800.0,34.26,34.28,34.11,34.2,428800.0
2009-10-08 14:30:00,34.21,34.55,34.2,34.54,618500.0,34.21,34.55,34.2,34.54,618500.0
2009-10-08 15:00:00,34.55,34.6,34.5,34.52,572800.0,34.55,34.6,34.5,34.52,572800.0
2009-10-08 15:30:00,34.52,34.54,34.3,34.33,1175900.0,34.52,34.54,34.3,34.33,1175900.0
2009-10-09 09:30:00,34.08,34.54,33.98,34.54,340600.0,34.08,34.54,33.98,34.54,340600.0
2009-10-09 10:00:00,34.53,34.63,34.46,34.47,205400.0,34.53,34.63,34.46,34.47,205400.0
2009-10-09 10:30:00,34.47,34.58,34.45,34.58,165600.0,34.47,34.58,34.45,34.58,165600.0
2009-10-09 11:00:00,34.58,34.75,34.56,34.7,328900.0,34.58,34.75,34.56,34.7,328900.0
2009-10-09 11:30:00,34.71,34.76,34.64,34.73,294000.0,34.71,34.76,34.64,34.73,294000.0
2009-10-09 12:00:00,34.73,34.77,34.65,34.65,197400.0,34.73,34.77,34.65,34.65,197400.0
2009-10-09 12:30:00,34.65,34.65,34.52,34.52,164800.0,34.65,34.65,34.52,34.52,164800.0
2009-10-09 13:00:00,34.53,34.57,34.48,34.56,149700.0,34.53,34.57,34.48,34.56,149700.0
2009-10-09 13:30:00,34.56,34.62,34.56,34.57,111800.0,34.56,34.62,34.56,34.57,111800.0
2009-10-09 14:00:00,34.57,34.58,34.47,34.54,206500.0,34.57,34.58,34.47,34.54,206500.0
2009-10-09 14:30:00,34.54,34.55,34.49,34.54,144000.0,34.54,34.55,34.49,34.54,144000.0
2009-10-09 15:00:00,34.54,34.64,34.52,34.57,294200.0,34.54,34.64,34.52,34.57,294200.0
2009-10-09 15:30:00,34.57,34.67,34.56,34.65,644500.0,34.57,34.67,34.56,34.65,644500.0
2009-10-12 09:30:00,34.59,34.88,34.59,34.76,353900.0,34.59,34.88,34.59,34.76,353900.0
2009-10-12 10:00:00,34.76,34.8,34.68,34.7,307900.0,34.76,34.8,34.68,34.7,307900.0
2009-10-12 10:30:00,34.71,34.76,34.69,34.75,121100.0,34.71,34.76,34.69,34.75,121100.0
2009-10-12 11:00:00,34.75,34.76,34.65,34.7,100900.0,34.75,34.76,34.65,34.7,100900.0
2009-10-12 11:30:00,34.7,34.7,34.56,34.57,94500.0,34.7,34.7,34.56,34.57,94500.0
2009-10-12 12:00:00,34.57,34.6,34.51,34.52,114800.0,34.57,34.6,34.51,34.52,114800.0
2009-10-12 12:30:00,34.52,34.53,34.48,34.51,68600.0,34.52,34.53,34.48,34.51,68600.0
2009-10-12 13:00:00,34.51,34.51,34.44,34.46,50800.0,34.51,34.51,34.44,34.46,50800.0
2009-10-12 13:30:00,34.46,34.5,34.46,34.49,80800.0,34.46,34.5,34.46,34.49,80800.0
2009-10-12 14:00:00,34.5,34.5,34.23,34.23,379100.0,34.5,34.5,34.23,34.23,379100.0
2009-10-12 14:30:00,34.23,34.36,34.15,34.36,526300.0,34.23,34.36,34.15,34.36,526300.0
2009-10-12 15:00:00,34.36,34.4,34.33,34.36,351100.0,34.36,34.4,34.33,34.36,351100.0
2009-10-12 15:30:00,34.36,34.38,34.27,34.35,750000.0,34.36,34.38,34.27,34.35,750000.0
2009-10-13 09:30:00,34.24,34.49,34.16,34.29,237000.0,34.24,34.49,34.16,34.29,237000.0
2009-10-13 10:00:00,34.29,34.35,34.2,34.35,153400.0,34.29,34.35,34.2,34.35,153400.0
2009-10-13 10:30:00,34.35,34.43,34.31,34.4,157300.0,34.35,34.43,34.31,34.4,157300.0
2009-10-13 11:00:00,34.39,34.4,34.23,34.32,127100.0,34.39,34.4,34.23,34.32,127100.0
2009-10-13 11:30:00,34.32,34.56,34.3,34.51,180300.0,34.32,34.56,34.3,34.51,180300.0
2009-10-13 12:00:00,34.51,34.62,34.49,34.54,379800.0,34.51,34.62,34.49,34.54,379800.0
2009-10-13 12:30:00,34.53,34.62,34.53,34.6,188800.0,34.53,34.62,34.53,34.6,188800.0
2009-10-13 13:00:00,34.6,34.65,34.54,34.6,518900.0,34.6,34.65,34.54,34.6,518900.0
2009-10-13 13:30:00,34.61,34.61,34.44,34.51,207200.0,34.61,34.61,34.44,34.51,207200.0
2009-10-13 14:00:00,34.49,34.49,34.34,34.47,324200.0,34.49,34.49,34.34,34.47,324200.0
2009-10-13 14:30:00,34.47,34.6,34.47,34.54,238000.0,34.47,34.6,34.47,34.54,238000.0
2009-10-13 15:00:00,34.54,34.65,34.51,34.63,311000.0,34.54,34.65,34.51,34.63,311000.0
2009-10-13 15:30:00,34.63,34.71,34.57,34.62,941100.0,34.63,34.71,34.57,34.62,941100.0
2009-10-14 09:30:00,34.87,35.05,34.81,35.03,833300.0,34.87,35.05,34.81,35.03,833300.0
2009-10-14 10:00:00,35.02,35.15,34.92,34.94,527100.0,35.02,35.15,34.92,34.94,527100.0
2009-10-14 10:30:00,34.94,35.0,34.85,35.0,415200.0,34.94,35.0,34.85,35.0,415200.0
2009-10-14 11:00:00,35.0,35.24,35.0,35.24,238400.0,35.0,35.24,35.0,35.24,238400.0
2009-10-14 11:30:00,35.24,35.25,35.17,35.24,239600.0,35.24,35.25,35.17,35.24,239600.0
2009-10-14 12:00:00,35.23,35.29,35.12,35.17,233100.0,35.23,35.29,35.12,35.17,233100.0
2009-10-14 12:30:00,35.17,35.22,35.1,35.18,209800.0,35.17,35.22,35.1,35.18,209800.0
2009-10-14 13:00:00,35.19,35.33,35.08,35.09,449900.0,35.19,35.33,35.08,35.09,449900.0
2009-10-14 13:30:00,35.09,35.13,35.07,35.09,272600.0,35.09,35.13,35.07,35.09,272600.0
2009-10-14 14:00:00,35.09,35.18,35.04,35.17,317600.0,35.09,35.18,35.04,35.17,317600.0
2009-10-14 14:30:00,35.17,35.28,35.16,35.26,412800.0,35.17,35.28,35.16,35.26,412800.0
2009-10-14 15:00:00,35.25,35.46,35.25,35.45,760200.0,35.25,35.46,35.25,35.45,760200.0
2009-10-14 15:30:00,35.45,35.52,35.38,35.45,1364500.0,35.45,35.52,35.38,35.45,1364500.0
2009-10-15 09:30:00,35.08,35.78,35.07,35.63,897300.0,35.08,35.78,35.07,35.63,897300.0
2009-10-15 10:00:00,35.62,35.67,35.53,35.65,817700.0,35.62,35.67,35.53,35.65,817700.0
2009-10-15 10:30:00,35.65,35.79,35.61,35.73,749700.0,35.65,35.79,35.61,35.73,749700.0
2009-10-15 11:00:00,35.74,35.78,35.64,35.73,355400.0,35.74,35.78,35.64,35.73,355400.0
2009-10-15 11:30:00,35.72,35.75,35.64,35.66,231900.0,35.72,35.75,35.64,35.66,231900.0
2009-10-15 12:00:00,35.66,35.79,35.58,35.58,759300.0,35.66,35.79,35.58,35.58,759300.0
2009-10-15 12:30:00,35.58,35.72,35.5,35.58,799400.0,35.58,35.72,35.5,35.58,799400.0
2009-10-15 13:00:00,35.59,35.63,35.47,35.6,448900.0,35.59,35.63,35.47,35.6,448900.0
2009-10-15 13:30:00,35.61,35.69,35.56,35.59,245200.0,35.61,35.69,35.56,35.59,245200.0
2009-10-15 14:00:00,35.58,35.72,35.58,35.71,145100.0,35.58,35.72,35.58,35.71,145100.0
2009-10-15 14:30:00,35.7,35.83,35.67,35.78,370200.0,35.7,35.83,35.67,35.78,370200.0
2009-10-15 15:00:00,35.78,35.85,35.75,35.78,532300.0,35.78,35.85,35.75,35.78,532300.0
2009-10-15 15:30:00,35.78,35.8,35.69,35.79,947600.0,35.78,35.8,35.69,35.79,947600.0
2009-10-16 09:30:00,35.48,35.95,35.35,35.91,982200.0,35.48,35.95,35.35,35.91,982200.0
2009-10-16 10:00:00,35.9,35.91,35.42,35.63,1430100.0,35.9,35.91,35.42,35.63,1430100.0
2009-10-16 10:30:00,35.63,35.74,35.54,35.63,363400.0,35.63,35.74,35.54,35.63,363400.0
2009-10-16 11:00:00,35.64,35.77,35.57,35.66,276200.0,35.64,35.77,35.57,35.66,276200.0
2009-10-16 11:30:00,35.65,35.69,35.4,35.58,387700.0,35.65,35.69,35.4,35.58,387700.0
2009-10-16 12:00:00,35.59,35.64,35.56,35.57,122300.0,35.59,35.64,35.56,35.57,122300.0
2009-10-16 12:30:00,35.56,35.7,35.55,35.67,239700.0,35.56,35.7,35.55,35.67,239700.0
2009-10-16 13:00:00,35.67,35.82,35.59,35.82,265000.0,35.67,35.82,35.59,35.82,265000.0
2009-10-16 13:30:00,35.82,35.87,35.72,35.72,294600.0,35.82,35.87,35.72,35.72,294600.0
2009-10-16 14:00:00,35.73,35.8,35.69,35.79,271800.0,35.73,35.8,35.69,35.79,271800.0
2009-10-16 14:30:00,35.78,35.8,35.68,35.69,295700.0,35.78,35.8,35.68,35.69,295700.0
2009-10-16 15:00:00,35.7,35.8,35.68,35.78,443000.0,35.7,35.8,35.68,35.78,443000.0
2009-10-16 15:30:00,35.78,35.82,35.61,35.67,686600.0,35.78,35.82,35.61,35.67,686600.0
2009-10-19 09:30:00,35.73,35.85,35.51,35.57,326000.0,35.73,35.85,35.51,35.57,326000.0
2009-10-19 10:00:00,35.56,35.68,35.49,35.63,255700.0,35.56,35.68,35.49,35.63,255700.0
2009-10-19 10:30:00,35.62,35.72,35.55,35.65,254300.0,35.62,35.72,35.55,35.65,254300.0
2009-10-19 11:00:00,35.64,35.7,35.56,35.69,253200.0,35.64,35.7,35.56,35.69,253200.0
2009-10-19 11:30:00,35.7,35.92,35.69,35.92,275900.0,35.7,35.92,35.69,35.92,275900.0
2009-10-19 12:00:00,35.91,35.93,35.78,35.78,198900.0,35.91,35.93,35.78,35.78,198900.0
2009-10-19 12:30:00,35.77,35.85,35.69,35.69,161300.0,35.77,35.85,35.69,35.69,161300.0
2009-10-19 13:00:00,35.69,35.71,35.56,35.6,314400.0,35.69,35.71,35.56,35.6,314400.0
2009-10-19 13:30:00,35.61,35.7,35.56,35.56,275400.0,35.61,35.7,35.56,35.56,275400.0
2009-10-19 14:00:00,35.57,35.73,35.55,35.7,288400.0,35.57,35.73,35.55,35.7,288400.0
2009-10-19 14:30:00,35.7,35.73,35.59,35.63,328200.0,35.7,35.73,35.59,35.63,328200.0
2009-10-19 15:00:00,35.63,35.72,35.61,35.65,210600.0,35.63,35.72,35.61,35.65,210600.0
2009-10-19 15:30:00,35.64,35.67,35.57,35.65,663600.0,35.64,35.67,35.57,35.65,663600.0
2009-10-20 09:30:00,35.58,35.6,35.0,35.15,546300.0,35.58,35.6,35.0,35.15,546300.0
2009-10-20 10:00:00,35.15,35.24,34.99,35.11,373300.0,35.15,35.24,34.99,35.11,373300.0
2009-10-20 10:30:00,35.12,35.51,35.09,35.5,421100.0,35.12,35.51,35.09,35.5,421100.0
2009-10-20 11:00:00,35.5,35.5,35.24,35.35,192600.0,35.5,35.5,35.24,35.35,192600.0
2009-10-20 11:30:00,35.33,35.38,35.17,35.23,260100.0,35.33,35.38,35.17,35.23,260100.0
2009-10-20 12:00:00,35.22,35.23,35.06,35.12,201800.0,35.22,35.23,35.06,35.12,201800.0
2009-10-20 12:30:00,35.12,35.13,35.02,35.09,126400.0,35.12,35.13,35.02,35.09,126400.0
2009-10-20 13:00:00,35.1,35.17,35.09,35.15,140600.0,35.1,35.17,35.09,35.15,140600.0
2009-10-20 13:30:00,35.14,35.26,35.12,35.19,384600.0,35.14,35.26,35.12,35.19,384600.0
2009-10-20 14:00:00,35.18,35.35,35.15,35.28,252100.0,35.18,35.35,35.15,35.28,252100.0
2009-10-20 14:30:00,35.29,35.38,35.24,35.3,164300.0,35.29,35.38,35.24,35.3,164300.0
2009-10-20 15:00:00,35.3,35.31,35.18,35.26,263400.0,35.3,35.31,35.18,35.26,263400.0
2009-10-20 15:30:00,35.26,35.42,35.26,35.41,611900.0,35.26,35.42,35.26,35.41,611900.0
2009-10-21 09:30:00,35.35,35.69,35.24,35.52,530500.0,35.35,35.69,35.24,35.52,530500.0
2009-10-21 10:00:00,35.52,35.63,35.48,35.5,501400.0,35.52,35.63,35.48,35.5,501400.0
2009-10-21 10:30:00,35.51,35.59,35.37,35.44,401100.0,35.51,35.59,35.37,35.44,401100.0
2009-10-21 11:00:00,35.44,35.46,35.27,35.44,227800.0,35.44,35.46,35.27,35.44,227800.0
2009-10-21 11:30:00,35.44,35.45,35.25,35.29,238800.0,35.44,35.45,35.25,35.29,238800.0
2009-10-21 12:00:00,35.29,35.33,35.1,35.16,273900.0,35.29,35.33,35.1,35.16,273900.0
2009-10-21 12:30:00,35.17,35.25,35.15,35.23,201100.0,35.17,35.25,35.15,35.23,201100.0
2009-10-21 13:00:00,35.23,35.25,35.19,35.2,131400.0,35.23,35.25,35.19,35.2,131400.0
2009-10-21 13:30:00,35.19,35.3,35.14,35.26,209100.0,35.19,35.3,35.14,35.26,209100.0
2009-10-21 14:00:00,35.26,35.26,35.09,35.17,165200.0,35.26,35.26,35.09,35.17,165200.0
2009-10-21 14:30:00,35.17,35.24,35.12,35.18,220100.0,35.17,35.24,35.12,35.18,220100.0
2009-10-21 15:00:00,35.18,35.19,34.96,34.99,340200.0,35.18,35.19,34.96,34.99,340200.0
2009-10-21 15:30:00,34.99,34.99,34.74,34.83,1134000.0,34.99,34.99,34.74,34.83,1134000.0
2009-10-22 09:30:00,34.56,34.69,34.01,34.05,619500.0,34.56,34.69,34.01,34.05,619500.0
2009-10-22 10:00:00,34.06,34.43,34.01,34.39,372900.0,34.06,34.43,34.01,34.39,372900.0
2009-10-22 10:30:00,34.38,34.68,34.3,34.67,361800.0,34.38,34.68,34.3,34.67,361800.0
2009-10-22 11:00:00,34.67,34.83,34.64,34.8,304400.0,34.67,34.83,34.64,34.8,304400.0
2009-10-22 11:30:00,34.8,34.88,34.77,34.82,225800.0,34.8,34.88,34.77,34.82,225800.0
2009-10-22 12:00:00,34.81,34.95,34.72,34.75,214500.0,34.81,34.95,34.72,34.75,214500.0
2009-10-22 12:30:00,34.75,34.94,34.75,34.93,256500.0,34.75,34.94,34.75,34.93,256500.0
2009-10-22 13:00:00,34.93,35.0,34.91,34.97,133800.0,34.93,35.0,34.91,34.97,133800.0
2009-10-22 13:30:00,34.97,35.02,34.89,34.96,173000.0,34.97,35.02,34.89,34.96,173000.0
2009-10-22 14:00:00,34.96,35.19,34.96,35.19,312700.0,34.96,35.19,34.96,35.19,312700.0
2009-10-22 14:30:00,35.19,35.23,35.09,35.17,245900.0,35.19,35.23,35.09,35.17,245900.0
2009-10-22 15:00:00,35.18,35.28,35.12,35.2,398000.0,35.18,35.28,35.12,35.2,398000.0
2009-10-22 15:30:00,35.2,35.26,35.15,35.17,505100.0,35.2,35.26,35.15,35.17,505100.0
2009-10-23 09:30:00,35.14,35.5,34.94,35.44,736500.0,35.14,35.5,34.94,35.44,736500.0
2009-10-23 10:00:00,35.44,35.57,35.07,35.21,275500.0,35.44,35.57,35.07,35.21,275500.0
2009-10-23 10:30:00,35.21,35.22,34.92,34.97,315400.0,35.21,35.22,34.92,34.97,315400.0
2009-10-23 11:00:00,34.96,34.99,34.73,34.77,240200.0,34.96,34.99,34.73,34.77,240200.0
2009-10-23 11:30:00,34.77,34.92,34.76,34.83,146900.0,34.77,34.92,34.76,34.83,146900.0
2009-10-23 12:00:00,34.84,34.93,34.82,34.88,114100.0,34.84,34.93,34.82,34.88,114100.0
2009-10-23 12:30:00,34.89,34.92,34.8,34.8,116200.0,34.89,34.92,34.8,34.8,116200.0
2009-10-23 13:00:00,34.8,34.84,34.68,34.72,135400.0,34.8,34.84,34.68,34.72,135400.0
2009-10-23 13:30:00,34.71,34.74,34.56,34.67,211300.0,34.71,34.74,34.56,34.67,211300.0
2009-10-23 14:00:00,34.66,34.84,34.6,34.79,152900.0,34.66,34.84,34.6,34.79,152900.0
2009-10-23 14:30:00,34.79,34.83,34.69,34.7,126000.0,34.79,34.83,34.69,34.7,126000.0
2009-10-23 15:00:00,34.7,34.8,34.66,34.74,218800.0,34.7,34.8,34.66,34.74,218800.0
2009-10-23 15:30:00,34.74,34.78,34.62,34.76,561500.0,34.74,34.78,34.62,34.76,561500.0
2009-10-26 09:30:00,34.61,35.31,34.61,35.26,478700.0,34.61,35.31,34.61,35.26,478700.0
2009-10-26 10:00:00,35.27,35.39,35.06,35.06,435400.0,35.27,35.39,35.06,35.06,435400.0
2009-10-26 10:30:00,35.05,35.21,35.03,35.17,275200.0,35.05,35.21,35.03,35.17,275200.0
2009-10-26 11:00:00,35.17,35.25,35.07,35.08,236300.0,35.17,35.25,35.07,35.08,236300.0
2009-10-26 11:30:00,35.08,35.08,34.48,34.48,470300.0,35.08,35.08,34.48,34.48,470300.0
2009-10-26 12:00:00,34.49,34.6,34.37,34.54,243200.0,34.49,34.6,34.37,34.54,243200.0
2009-10-26 12:30:00,34.54,34.66,34.48,34.59,146800.0,34.54,34.66,34.48,34.59,146800.0
2009-10-26 13:00:00,34.59,34.59,34.35,34.38,172100.0,34.59,34.59,34.35,34.38,172100.0
2009-10-26 13:30:00,34.39,34.55,34.33,34.44,196600.0,34.39,34.55,34.33,34.44,196600.0
2009-10-26 14:00:00,34.44,34.54,34.38,34.47,169600.0,34.44,34.54,34.38,34.47,169600.0
2009-10-26 14:30:00,34.46,34.48,34.3,34.39,215800.0,34.46,34.48,34.3,34.39,215800.0
2009-10-26 15:00:00,34.39,34.49,34.33,34.33,268400.0,34.39,34.49,34.33,34.33,268400.0
2009-10-26 15:30:00,34.34,34.59,34.31,34.45,552500.0,34.34,34.59,34.31,34.45,552500.0
2009-10-27 09:30:00,34.58,34.91,34.53,34.66,272400.0,34.58,34.91,34.53,34.66,272400.0
2009-10-27 10:00:00,34.61,34.64,34.15,34.52,474400.0,34.61,34.64,34.15,34.52,474400.0
2009-10-27 10:30:00,34.53,34.67,34.36,34.41,307300.0,34.53,34.67,34.36,34.41,307300.0
2009-10-27 11:00:00,34.4,34.4,34.17,34.33,225700.0,34.4,34.4,34.17,34.33,225700.0
2009-10-27 11:30:00,34.33,34.4,34.27,34.35,204700.0,34.33,34.4,34.27,34.35,204700.0
2009-10-27 12:00:00,34.35,34.35,34.15,34.16,123200.0,34.35,34.35,34.15,34.16,123200.0
2009-10-27 12:30:00,34.15,34.24,34.09,34.16,154200.0,34.15,34.24,34.09,34.16,154200.0
2009-10-27 13:00:00,34.16,34.21,33.85,33.87,257700.0,34.16,34.21,33.85,33.87,257700.0
2009-10-27 13:30:00,33.86,34.01,33.79,33.94,123600.0,33.86,34.01,33.79,33.94,123600.0
2009-10-27 14:00:00,33.94,34.14,33.89,34.09,117800.0,33.94,34.14,33.89,34.09,117800.0
2009-10-27 14:30:00,34.1,34.11,33.97,34.01,437900.0,34.1,34.11,33.97,34.01,437900.0
2009-10-27 15:00:00,34.01,34.03,33.9,33.92,334700.0,34.01,34.03,33.9,33.92,334700.0
2009-10-27 15:30:00,33.92,34.0,33.83,33.95,800200.0,33.92,34.0,33.83,33.95,800200.0
2009-10-28 09:30:00,33.65,33.79,33.34,33.66,312100.0,33.65,33.79,33.34,33.66,312100.0
2009-10-28 10:00:00,33.67,33.71,33.42,33.47,286400.0,33.67,33.71,33.42,33.47,286400.0
2009-10-28 10:30:00,33.47,33.53,33.22,33.35,270300.0,33.47,33.53,33.22,33.35,270300.0
2009-10-28 11:00:00,33.35,33.5,33.28,33.43,233200.0,33.35,33.5,33.28,33.43,233200.0
2009-10-28 11:30:00,33.43,33.55,33.38,33.49,294200.0,33.43,33.55,33.38,33.49,294200.0
2009-10-28 12:00:00,33.49,33.56,33.31,33.35,142400.0,33.49,33.56,33.31,33.35,142400.0
2009-10-28 12:30:00,33.36,33.38,33.2,33.28,123300.0,33.36,33.38,33.2,33.28,123300.0
2009-10-28 13:00:00,33.28,33.54,33.24,33.43,177900.0,33.28,33.54,33.24,33.43,177900.0
2009-10-28 13:30:00,33.43,33.47,33.23,33.27,192100.0,33.43,33.47,33.23,33.27,192100.0
2009-10-28 14:00:00,33.25,33.25,33.02,33.07,283200.0,33.25,33.25,33.02,33.07,283200.0
2009-10-28 14:30:00,33.07,33.08,32.8,32.8,902600.0,33.07,33.08,32.8,32.8,902600.0
2009-10-28 15:00:00,32.79,32.9,32.77,32.86,796500.0,32.79,32.9,32.77,32.86,796500.0
2009-10-28 15:30:00,32.86,32.86,32.7,32.81,1448500.0,32.86,32.86,32.7,32.81,1448500.0
2009-10-29 09:30:00,33.18,33.18,32.7,33.06,683600.0,33.18,33.18,32.7,33.06,683600.0
2009-10-29 10:00:00,33.05,33.33,33.04,33.19,492800.0,33.05,33.33,33.04,33.19,492800.0
2009-10-29 10:30:00,33.19,33.25,32.97,33.0,462000.0,33.19,33.25,32.97,33.0,462000.0
2009-10-29 11:00:00,33.0,33.08,32.97,32.99,764200.0,33.0,33.08,32.97,32.99,764200.0
2009-10-29 11:30:00,32.99,33.01,32.81,33.0,364200.0,32.99,33.01,32.81,33.0,364200.0
2009-10-29 12:00:00,33.0,33.0,32.9,32.97,397000.0,33.0,33.0,32.9,32.97,397000.0
2009-10-29 12:30:00,32.97,33.26,32.97,33.25,373600.0,32.97,33.26,32.97,33.25,373600.0
2009-10-29 13:00:00,33.25,33.29,33.22,33.28,227200.0,33.25,33.29,33.22,33.28,227200.0
2009-10-29 13:30:00,33.28,33.51,33.28,33.49,415000.0,33.28,33.51,33.28,33.49,415000.0
2009-10-29 14:00:00,33.5,33.5,33.35,33.43,290900.0,33.5,33.5,33.35,33.43,290900.0
2009-10-29 14:30:00,33.43,33.62,33.41,33.57,427800.0,33.43,33.62,33.41,33.57,427800.0
2009-10-29 15:00:00,33.58,33.68,33.57,33.6,348200.0,33.58,33.68,33.57,33.6,348200.0
2009-10-29 15:30:00,33.6,33.61,33.46,33.55,794800.0,33.6,33.61,33.46,33.55,794800.0
2009-10-30 09:30:00,33.4,33.54,33.18,33.33,439000.0,33.4,33.54,33.18,33.33,439000.0
2009-10-30 10:00:00,33.32,33.68,33.31,33.65,392200.0,33.32,33.68,33.31,33.65,392200.0
2009-10-30 10:30:00,33.64,33.86,33.53,33.83,297000.0,33.64,33.86,33.53,33.83,297000.0
2009-10-30 11:00:00,33.83,33.87,33.66,33.73,321800.0,33.83,33.87,33.66,33.73,321800.0
2009-10-30 11:30:00,33.73,33.76,33.16,33.26,335100.0,33.73,33.76,33.16,33.26,335100.0
2009-10-30 12:00:00,33.26,33.37,33.01,33.03,244600.0,33.26,33.37,33.01,33.03,244600.0
2009-10-30 12:30:00,33.04,33.22,32.92,32.98,340100.0,33.04,33.22,32.92,32.98,340100.0
2009-10-30 13:00:00,32.99,33.16,32.96,33.03,169500.0,32.99,33.16,32.96,33.03,169500.0
2009-10-30 13:30:00,33.04,33.07,32.85,33.03,222300.0,33.04,33.07,32.85,33.03,222300.0
2009-10-30 14:00:00,33.03,33.22,33.01,33.07,384800.0,33.03,33.22,33.01,33.07,384800.0
2009-10-30 14:30:00,33.06,33.07,32.91,33.07,354200.0,33.06,33.07,32.91,33.07,354200.0
2009-10-30 15:00:00,33.07,33.08,32.86,33.03,579600.0,33.07,33.08,32.86,33.03,579600.0
2009-10-30 15:30:00,33.02,33.12,32.88,32.89,951800.0,33.02,33.12,32.88,32.89,951800.0
2009-11-02 09:30:00,32.71,32.81,32.47,32.58,474500.0,32.71,32.81,32.47,32.58,474500.0
2009-11-02 10:00:00,32.58,33.0,32.58,32.93,536300.0,32.58,33.0,32.58,32.93,536300.0
2009-11-02 10:30:00,32.95,33.1,32.78,32.8,293900.0,32.95,33.1,32.78,32.8,293900.0
2009-11-02 11:00:00,32.8,33.0,32.73,32.98,242600.0,32.8,33.0,32.73,32.98,242600.0
2009-11-02 11:30:00,32.99,33.0,32.87,32.91,195000.0,32.99,33.0,32.87,32.91,195000.0
2009-11-02 12:00:00,32.91,32.95,32.76,32.93,155200.0,32.91,32.95,32.76,32.93,155200.0
2009-11-02 12:30:00,32.93,32.96,32.47,32.53,303000.0,32.93,32.96,32.47,32.53,303000.0
2009-11-02 13:00:00,32.53,32.76,32.5,32.73,237000.0,32.53,32.76,32.5,32.73,237000.0
2009-11-02 13:30:00,32.72,32.72,32.5,32.51,249700.0,32.72,32.72,32.5,32.51,249700.0
2009-11-02 14:00:00,32.51,32.71,32.37,32.71,268400.0,32.51,32.71,32.37,32.71,268400.0
2009-11-02 14:30:00,32.71,32.83,32.63,32.77,300300.0,32.71,32.83,32.63,32.77,300300.0
2009-11-02 15:00:00,32.77,32.87,32.6,32.69,348500.0,32.77,32.87,32.6,32.69,348500.0
2009-11-02 15:30:00,32.69,32.89,32.67,32.88,722200.0,32.69,32.89,32.67,32.88,722200.0
2009-11-03 09:30:00,32.72,32.72,32.39,32.51,314900.0,32.72,32.72,32.39,32.51,314900.0
2009-11-03 10:00:00,32.51,32.7,32.37,32.58,459000.0,32.51,32.7,32.37,32.58,459000.0
2009-11-03 10:30:00,32.58,32.8,32.58,32.71,322700.0,32.58,32.8,32.58,32.71,322700.0
2009-11-03 11:00:00,32.72,32.8,32.65,32.69,310700.0,32.72,32.8,32.65,32.69,310700.0
2009-11-03 11:30:00,32.69,32.74,32.6,32.69,152000.0,32.69,32.74,32.6,32.69,152000.0
2009-11-03 12:00:00,32.69,32.86,32.69,32.82,443500.0,32.69,32.86,32.69,32.82,443500.0
2009-11-03 12:30:00,32.82,32.98,32.77,32.82,1091200.0,32.82,32.98,32.77,32.82,1091200.0
2009-11-03 13:00:00,32.82,32.91,32.64,32.67,314300.0,32.82,32.91,32.64,32.67,314300.0
2009-11-03 13:30:00,32.67,32.7,32.59,32.65,186200.0,32.67,32.7,32.59,32.65,186200.0
2009-11-03 14:00:00,32.65,32.74,32.65,32.68,346900.0,32.65,32.74,32.65,32.68,346900.0
2009-11-03 14:30:00,32.69,32.76,32.56,32.71,458100.0,32.69,32.76,32.56,32.71,458100.0
2009-11-03 15:00:00,32.7,32.94,32.67,32.93,680500.0,32.7,32.94,32.67,32.93,680500.0
2009-11-03 15:30:00,32.92,33.08,32.89,33.02,942900.0,32.92,33.08,32.89,33.02,942900.0
2009-11-04 09:30:00,32.77,33.56,32.77,33.53,583300.0,32.77,33.56,32.77,33.53,583300.0
2009-11-04 10:00:00,33.52,34.11,33.42,33.91,685500.0,33.52,34.11,33.42,33.91,685500.0
2009-11-04 10:30:00,33.91,34.1,33.9,34.04,544100.0,33.91,34.1,33.9,34.04,544100.0
2009-11-04 11:00:00,34.04,34.32,33.99,34.32,586800.0,34.04,34.32,33.99,34.32,586800.0
2009-11-04 11:30:00,34.32,34.33,34.14,34.16,642900.0,34.32,34.33,34.14,34.16,642900.0
2009-11-04 12:00:00,34.17,34.27,34.14,34.21,266600.0,34.17,34.27,34.14,34.21,266600.0
2009-11-04 12:30:00,34.21,34.37,34.19,34.28,336500.0,34.21,34.37,34.19,34.28,336500.0
2009-11-04 13:00:00,34.28,34.39,34.28,34.39,220200.0,34.28,34.39,34.28,34.39,220200.0
2009-11-04 13:30:00,34.39,34.41,34.24,34.25,610600.0,34.39,34.41,34.24,34.25,610600.0
2009-11-04 14:00:00,34.25,34.41,34.02,34.06,412400.0,34.25,34.41,34.02,34.06,412400.0
2009-11-04 14:30:00,34.06,34.52,34.04,34.39,764900.0,34.06,34.52,34.04,34.39,764900.0
2009-11-04 15:00:00,34.39,34.4,34.19,34.22,397600.0,34.39,34.4,34.19,34.22,397600.0
2009-11-04 15:30:00,34.22,34.24,33.86,33.86,1013700.0,34.22,34.24,33.86,33.86,1013700.0
2009-11-05 09:30:00,33.98,34.55,33.98,34.48,320400.0,33.98,34.55,33.98,34.48,320400.0
2009-11-05 10:00:00,34.48,34.67,34.44,34.62,310600.0,34.48,34.67,34.44,34.62,310600.0
2009-11-05 10:30:00,34.62,34.92,34.62,34.78,328300.0,34.62,34.92,34.62,34.78,328300.0
2009-11-05 11:00:00,34.8,34.84,34.68,34.78,144300.0,34.8,34.84,34.68,34.78,144300.0
2009-11-05 11:30:00,34.78,34.8,34.6,34.63,180400.0,34.78,34.8,34.6,34.63,180400.0
2009-11-05 12:00:00,34.62,34.77,34.52,34.59,166600.0,34.62,34.77,34.52,34.59,166600.0
2009-11-05 12:30:00,34.59,34.69,34.56,34.67,148400.0,34.59,34.69,34.56,34.67,148400.0
2009-11-05 13:00:00,34.67,34.68,34.51,34.58,128500.0,34.67,34.68,34.51,34.58,128500.0
2009-11-05 13:30:00,34.57,34.72,34.55,34.6,161100.0,34.57,34.72,34.55,34.6,161100.0
2009-11-05 14:00:00,34.6,34.69,34.55,34.65,147800.0,34.6,34.69,34.55,34.65,147800.0
2009-11-05 14:30:00,34.67,34.84,34.65,34.83,391400.0,34.67,34.84,34.65,34.83,391400.0
2009-11-05 15:00:00,34.83,34.85,34.66,34.72,282300.0,34.83,34.85,34.66,34.72,282300.0
2009-11-05 15:30:00,34.72,34.76,34.65,34.7,869500.0,34.72,34.76,34.65,34.7,869500.0
2009-11-06 09:30:00,34.53,35.1,34.38,35.08,465700.0,34.53,35.1,34.38,35.08,465700.0
2009-11-06 10:00:00,35.11,35.19,34.74,34.76,250000.0,35.11,35.19,34.74,34.76,250000.0
2009-11-06 10:30:00,34.76,34.87,34.61,34.8,181500.0,34.76,34.87,34.61,34.8,181500.0
2009-11-06 11:00:00,34.78,34.88,34.63,34.7,153800.0,34.78,34.88,34.63,34.7,153800.0
2009-11-06 11:30:00,34.7,34.76,34.64,34.66,136000.0,34.7,34.76,34.64,34.66,136000.0
2009-11-06 12:00:00,34.66,34.82,34.66,34.71,92700.0,34.66,34.82,34.66,34.71,92700.0
2009-11-06 12:30:00,34.72,34.76,34.57,34.64,147000.0,34.72,34.76,34.57,34.64,147000.0
2009-11-06 13:00:00,34.64,34.8,34.6,34.76,173700.0,34.64,34.8,34.6,34.76,173700.0
2009-11-06 13:30:00,34.75,34.8,34.64,34.65,239300.0,34.75,34.8,34.64,34.65,239300.0
2009-11-06 14:00:00,34.65,34.69,34.61,34.63,251200.0,34.65,34.69,34.61,34.63,251200.0
2009-11-06 14:30:00,34.63,34.66,34.58,34.6,240900.0,34.63,34.66,34.58,34.6,240900.0
2009-11-06 15:00:00,34.61,34.66,34.57,34.63,293300.0,34.61,34.66,34.57,34.63,293300.0
2009-11-06 15:30:00,34.63,34.7,34.6,34.65,671000.0,34.63,34.7,34.6,34.65,671000.0
2009-11-09 09:30:00,35.89,35.93,35.41,35.73,901200.0,35.89,35.93,35.41,35.73,901200.0
2009-11-09 10:00:00,35.74,36.12,35.74,36.02,1151900.0,35.74,36.12,35.74,36.02,1151900.0
2009-11-09 10:30:00,36.02,36.36,36.02,36.31,571700.0,36.02,36.36,36.02,36.31,571700.0
2009-11-09 11:00:00,36.32,36.39,36.24,36.34,669700.0,36.32,36.39,36.24,36.34,669700.0
2009-11-09 11:30:00,36.34,36.5,36.25,36.28,420000.0,36.34,36.5,36.25,36.28,420000.0
2009-11-09 12:00:00,36.27,36.43,36.26,36.4,455200.0,36.27,36.43,36.26,36.4,455200.0
2009-11-09 12:30:00,36.41,36.43,36.32,36.42,307100.0,36.41,36.43,36.32,36.42,307100.0
2009-11-09 13:00:00,36.43,36.45,36.4,36.45,267700.0,36.43,36.45,36.4,36.45,267700.0
2009-11-09 13:30:00,36.45,36.58,36.41,36.54,415800.0,36.45,36.58,36.41,36.54,415800.0
2009-11-09 14:00:00,36.54,36.55,36.42,36.45,282800.0,36.54,36.55,36.42,36.45,282800.0
2009-11-09 14:30:00,36.45,36.47,36.38,36.44,438000.0,36.45,36.47,36.38,36.44,438000.0
2009-11-09 15:00:00,36.45,36.51,36.41,36.49,483000.0,36.45,36.51,36.41,36.49,483000.0
2009-11-09 15:30:00,36.49,36.5,36.39,36.45,1419600.0,36.49,36.5,36.39,36.45,1419600.0
2009-11-10 09:30:00,36.56,36.73,36.54,36.65,770600.0,36.56,36.73,36.54,36.65,770600.0
2009-11-10 10:00:00,36.64,36.64,36.47,36.55,754400.0,36.64,36.64,36.47,36.55,754400.0
2009-11-10 10:30:00,36.55,36.55,36.35,36.4,316100.0,36.55,36.55,36.35,36.4,316100.0
2009-11-10 11:00:00,36.4,36.61,36.37,36.53,297200.0,36.4,36.61,36.37,36.53,297200.0
2009-11-10 11:30:00,36.53,36.65,36.5,36.61,207700.0,36.53,36.65,36.5,36.61,207700.0
2009-11-10 12:00:00,36.61,36.7,36.53,36.53,308300.0,36.61,36.7,36.53,36.53,308300.0
2009-11-10 12:30:00,36.52,36.7,36.49,36.7,228200.0,36.52,36.7,36.49,36.7,228200.0
2009-11-10 13:00:00,36.7,36.74,36.61,36.66,215400.0,36.7,36.74,36.61,36.66,215400.0
2009-11-10 13:30:00,36.66,36.71,36.6,36.64,121500.0,36.66,36.71,36.6,36.64,121500.0
2009-11-10 14:00:00,36.64,36.67,36.56,36.62,300300.0,36.64,36.67,36.56,36.62,300300.0
2009-11-10 14:30:00,36.61,36.69,36.61,36.68,182200.0,36.61,36.69,36.61,36.68,182200.0
2009-11-10 15:00:00,36.68,36.75,36.62,36.73,349100.0,36.68,36.75,36.62,36.73,349100.0
2009-11-10 15:30:00,36.73,36.74,36.56,36.61,682000.0,36.73,36.74,36.56,36.61,682000.0
2009-11-11 09:30:00,35.96,36.03,35.1,35.28,2099200.0,35.96,36.03,35.1,35.28,2099200.0
2009-11-11 10:00:00,35.28,35.51,35.08,35.3,1335600.0,35.28,35.51,35.08,35.3,1335600.0
2009-11-11 10:30:00,35.3,35.31,34.87,34.98,1254300.0,35.3,35.31,34.87,34.98,1254300.0
2009-11-11 11:00:00,34.98,34.98,34.59,34.61,950800.0,34.98,34.98,34.59,34.61,950800.0
2009-11-11 11:30:00,34.6,34.69,34.46,34.48,716000.0,34.6,34.69,34.46,34.48,716000.0
2009-11-11 12:00:00,34.48,34.73,34.47,34.73,692000.0,34.48,34.73,34.47,34.73,692000.0
2009-11-11 12:30:00,34.72,34.96,34.71,34.95,608500.0,34.72,34.96,34.71,34.95,608500.0
2009-11-11 13:00:00,34.95,35.12,34.95,35.06,547700.0,34.95,35.12,34.95,35.06,547700.0
2009-11-11 13:30:00,35.07,35.34,35.06,35.27,1014600.0,35.07,35.34,35.06,35.27,1014600.0
2009-11-11 14:00:00,35.28,35.39,35.2,35.38,372000.0,35.28,35.39,35.2,35.38,372000.0
2009-11-11 14:30:00,35.38,35.55,35.37,35.5,542000.0,35.38,35.55,35.37,35.5,542000.0
2009-11-11 15:00:00,35.5,35.71,35.49,35.7,988300.0,35.5,35.71,35.49,35.7,988300.0
2009-11-11 15:30:00,35.7,35.96,35.7,35.92,2006500.0,35.7,35.96,35.7,35.92,2006500.0
2009-11-12 09:30:00,35.82,36.01,35.71,35.97,566200.0,35.82,36.01,35.71,35.97,566200.0
2009-11-12 10:00:00,35.98,36.11,35.93,36.02,479900.0,35.98,36.11,35.93,36.02,479900.0
2009-11-12 10:30:00,36.01,36.01,35.84,35.85,369000.0,36.01,36.01,35.84,35.85,369000.0
2009-11-12 11:00:00,35.84,35.9,35.59,35.64,315100.0,35.84,35.9,35.59,35.64,315100.0
2009-11-12 11:30:00,35.64,35.66,35.53,35.6,252900.0,35.64,35.66,35.53,35.6,252900.0
2009-11-12 12:00:00,35.59,35.63,35.49,35.52,288800.0,35.59,35.63,35.49,35.52,288800.0
2009-11-12 12:30:00,35.51,35.69,35.41,35.65,283600.0,35.51,35.69,35.41,35.65,283600.0
2009-11-12 13:00:00,35.65,35.71,35.54,35.62,268700.0,35.65,35.71,35.54,35.62,268700.0
2009-11-12 13:30:00,35.62,35.74,35.6,35.72,194900.0,35.62,35.74,35.6,35.72,194900.0
2009-11-12 14:00:00,35.72,35.75,35.63,35.66,257400.0,35.72,35.75,35.63,35.66,257400.0
2009-11-12 14:30:00,35.65,35.69,35.61,35.67,215800.0,35.65,35.69,35.61,35.67,215800.0
2009-11-12 15:00:00,35.66,35.71,35.64,35.67,323300.0,35.66,35.71,35.64,35.67,323300.0
2009-11-12 15:30:00,35.67,35.68,35.49,35.61,1389100.0,35.67,35.68,35.49,35.61,1389100.0
2009-11-13 09:30:00,35.86,36.04,35.69,35.91,561700.0,35.86,36.04,35.69,35.91,561700.0
2009-11-13 10:00:00,35.91,36.24,35.88,36.2,371700.0,35.91,36.24,35.88,36.2,371700.0
2009-11-13 10:30:00,36.19,36.6,36.19,36.43,648300.0,36.19,36.6,36.19,36.43,648300.0
2009-11-13 11:00:00,36.43,36.47,36.33,36.42,230900.0,36.43,36.47,36.33,36.42,230900.0
2009-11-13 11:30:00,36.42,36.49,36.32,36.33,226700.0,36.42,36.49,36.32,36.33,226700.0
2009-11-13 12:00:00,36.34,36.6,36.33,36.54,205800.0,36.34,36.6,36.33,36.54,205800.0
2009-11-13 12:30:00,36.54,36.6,36.46,36.48,178900.0,36.54,36.6,36.46,36.48,178900.0
2009-11-13 13:00:00,36.48,36.5,36.45,36.48,136600.0,36.48,36.5,36.45,36.48,136600.0
2009-11-13 13:30:00,36.48,36.48,36.38,36.44,168600.0,36.48,36.48,36.38,36.44,168600.0
2009-11-13 14:00:00,36.44,36.47,36.35,36.35,178700.0,36.44,36.47,36.35,36.35,178700.0
2009-11-13 14:30:00,36.35,36.36,36.24,36.28,370500.0,36.35,36.36,36.24,36.28,370500.0
2009-11-13 15:00:00,36.28,36.41,36.25,36.4,335100.0,36.28,36.41,36.25,36.4,335100.0
2009-11-13 15:30:00,36.39,36.59,36.37,36.52,1040400.0,36.39,36.59,36.37,36.52,1040400.0
2009-11-16 09:30:00,35.91,37.04,35.81,37.0,439300.0,35.91,37.04,35.81,37.0,439300.0
2009-11-16 10:00:00,36.99,37.15,36.9,37.01,337000.0,36.99,37.15,36.9,37.01,337000.0
2009-11-16 10:30:00,37.02,37.06,36.95,36.97,276800.0,37.02,37.06,36.95,36.97,276800.0
2009-11-16 11:00:00,36.97,36.98,36.85,36.87,186000.0,36.97,36.98,36.85,36.87,186000.0
2009-11-16 11:30:00,36.87,36.95,36.78,36.88,338300.0,36.87,36.95,36.78,36.88,338300.0
2009-11-16 12:00:00,36.88,36.88,36.65,36.73,213600.0,36.88,36.88,36.65,36.73,213600.0
2009-11-16 12:30:00,36.74,36.81,36.68,36.78,120500.0,36.74,36.81,36.68,36.78,120500.0
2009-11-16 13:00:00,36.77,36.86,36.69,36.74,213500.0,36.77,36.86,36.69,36.74,213500.0
2009-11-16 13:30:00,36.74,36.85,36.74,36.79,141100.0,36.74,36.85,36.74,36.79,141100.0
2009-11-16 14:00:00,36.8,36.87,36.77,36.8,245400.0,36.8,36.87,36.77,36.8,245400.0
2009-11-16 14:30:00,36.8,36.81,36.7,36.76,187200.0,36.8,36.81,36.7,36.76,187200.0
2009-11-16 15:00:00,36.76,36.8,36.57,36.59,378700.0,36.76,36.8,36.57,36.59,378700.0
2009-11-16 15:30:00,36.59,36.82,36.59,36.81,796300.0,36.59,36.82,36.59,36.81,796300.0
2009-11-17 09:30:00,36.56,36.81,36.49,36.68,263600.0,36.56,36.81,36.49,36.68,263600.0
2009-11-17 10:00:00,36.69,36.8,36.56,36.69,142900.0,36.69,36.8,36.56,36.69,142900.0
2009-11-17 10:30:00,36.7,36.7,36.44,36.55,150200.0,36.7,36.7,36.44,36.55,150200.0
2009-11-17 11:00:00,36.54,36.59,36.45,36.58,108200.0,36.54,36.59,36.45,36.58,108200.0
2009-11-17 11:30:00,36.59,36.69,36.5,36.66,340500.0,36.59,36.69,36.5,36.66,340500.0
2009-11-17 12:00:00,36.66,36.74,36.6,36.7,190800.0,36.66,36.74,36.6,36.7,190800.0
2009-11-17 12:30:00,36.7,36.82,36.65,36.74,166800.0,36.7,36.82,36.65,36.74,166800.0
2009-11-17 13:00:00,36.74,36.81,36.66,36.8,159400.0,36.74,36.81,36.66,36.8,159400.0
2009-11-17 13:30:00,36.79,36.92,36.76,36.84,169800.0,36.79,36.92,36.76,36.84,169800.0
2009-11-17 14:00:00,36.84,36.87,36.79,36.83,117400.0,36.84,36.87,36.79,36.83,117400.0
2009-11-17 14:30:00,36.83,36.89,36.8,36.87,129300.0,36.83,36.89,36.8,36.87,129300.0
2009-11-17 15:00:00,36.87,36.95,36.86,36.86,197000.0,36.87,36.95,36.86,36.86,197000.0
2009-11-17 15:30:00,36.86,36.9,36.79,36.89,526500.0,36.86,36.9,36.79,36.89,526500.0
2009-11-18 09:30:00,36.59,36.78,36.19,36.19,364400.0,36.59,36.78,36.19,36.19,364400.0
2009-11-18 10:00:00,36.2,36.27,36.0,36.22,483800.0,36.2,36.27,36.0,36.22,483800.0
2009-11-18 10:30:00,36.24,36.4,36.15,36.36,341200.0,36.24,36.4,36.15,36.36,341200.0
2009-11-18 11:00:00,36.36,36.49,36.36,36.43,226900.0,36.36,36.49,36.36,36.43,226900.0
2009-11-18 11:30:00,36.43,36.5,36.35,36.46,136900.0,36.43,36.5,36.35,36.46,136900.0
2009-11-18 12:00:00,36.47,36.49,36.4,36.43,97200.0,36.47,36.49,36.4,36.43,97200.0
2009-11-18 12:30:00,36.43,36.52,36.33,36.42,115700.0,36.43,36.52,36.33,36.42,115700.0
2009-11-18 13:00:00,36.41,36.47,36.28,36.4,219300.0,36.41,36.47,36.28,36.4,219300.0
2009-11-18 13:30:00,36.4,36.44,36.38,36.4,159000.0,36.4,36.44,36.38,36.4,159000.0
2009-11-18 14:00:00,36.4,36.55,36.39,36.49,227600.0,36.4,36.55,36.39,36.49,227600.0
2009-11-18 14:30:00,36.49,36.55,36.49,36.53,146200.0,36.49,36.55,36.49,36.53,146200.0
2009-11-18 15:00:00,36.53,36.63,36.52,36.54,308800.0,36.53,36.63,36.52,36.54,308800.0
2009-11-18 15:30:00,36.55,36.6,36.43,36.59,907400.0,36.55,36.6,36.43,36.59,907400.0
2009-11-19 09:30:00,36.25,36.48,35.74,35.97,359500.0,36.25,36.48,35.74,35.97,359500.0
2009-11-19 10:00:00,35.98,36.06,35.77,35.77,231700.0,35.98,36.06,35.77,35.77,231700.0
2009-11-19 10:30:00,35.78,35.78,35.54,35.56,272700.0,35.78,35.78,35.54,35.56,272700.0
2009-11-19 11:00:00,35.58,35.68,35.5,35.57,148500.0,35.58,35.68,35.5,35.57,148500.0
2009-11-19 11:30:00,35.57,35.65,35.55,35.64,125200.0,35.57,35.65,35.55,35.64,125200.0
2009-11-19 12:00:00,35.63,35.81,35.59,35.79,184400.0,35.63,35.81,35.59,35.79,184400.0
2009-11-19 12:30:00,35.8,35.85,35.7,35.78,240000.0,35.8,35.85,35.7,35.78,240000.0
2009-11-19 13:00:00,35.79,35.86,35.72,35.79,74400.0,35.79,35.86,35.72,35.79,74400.0
2009-11-19 13:30:00,35.8,35.96,35.79,35.94,206600.0,35.8,35.96,35.79,35.94,206600.0
2009-11-19 14:00:00,35.93,36.03,35.89,35.99,197900.0,35.93,36.03,35.89,35.99,197900.0
2009-11-19 14:30:00,36.0,36.15,35.99,36.07,190700.0,36.0,36.15,35.99,36.07,190700.0
2009-11-19 15:00:00,36.07,36.1,35.94,36.03,463300.0,36.07,36.1,35.94,36.03,463300.0
2009-11-19 15:30:00,36.02,36.21,36.0,36.11,572900.0,36.02,36.21,36.0,36.11,572900.0
2009-11-20 09:30:00,35.7,36.07,35.65,35.81,761500.0,35.7,36.07,35.65,35.81,761500.0
2009-11-20 10:00:00,35.82,35.92,35.75,35.82,221100.0,35.82,35.92,35.75,35.82,221100.0
2009-11-20 10:30:00,35.82,35.82,35.6,35.67,152000.0,35.82,35.82,35.6,35.67,152000.0
2009-11-20 11:00:00,35.67,35.8,35.67,35.7,179200.0,35.67,35.8,35.67,35.7,179200.0
2009-11-20 11:30:00,35.7,35.7,35.6,35.66,105000.0,35.7,35.7,35.6,35.66,105000.0
2009-11-20 12:00:00,35.65,35.68,35.56,35.58,117200.0,35.65,35.68,35.56,35.58,117200.0
2009-11-20 12:30:00,35.58,35.58,35.49,35.51,194200.0,35.58,35.58,35.49,35.51,194200.0
2009-11-20 13:00:00,35.51,35.65,35.51,35.65,136900.0,35.51,35.65,35.51,35.65,136900.0
2009-11-20 13:30:00,35.65,35.77,35.62,35.71,119000.0,35.65,35.77,35.62,35.71,119000.0
2009-11-20 14:00:00,35.71,35.75,35.64,35.7,117400.0,35.71,35.75,35.64,35.7,117400.0
2009-11-20 14:30:00,35.7,35.73,35.6,35.6,127000.0,35.7,35.73,35.6,35.6,127000.0
2009-11-20 15:00:00,35.6,35.78,35.6,35.78,140900.0,35.6,35.78,35.6,35.78,140900.0
2009-11-20 15:30:00,35.78,35.86,35.77,35.81,586800.0,35.78,35.86,35.77,35.81,586800.0
2009-11-23 09:30:00,36.05,36.56,35.98,36.46,519500.0,36.05,36.56,35.98,36.46,519500.0
2009-11-23 10:00:00,36.54,36.68,36.46,36.63,334200.0,36.54,36.68,36.46,36.63,334200.0
2009-11-23 10:30:00,36.63,36.68,36.48,36.52,179000.0,36.63,36.68,36.48,36.52,179000.0
2009-11-23 11:00:00,36.52,36.68,36.52,36.62,150900.0,36.52,36.68,36.52,36.62,150900.0
2009-11-23 11:30:00,36.62,36.64,36.54,36.54,110300.0,36.62,36.64,36.54,36.54,110300.0
2009-11-23 12:00:00,36.53,36.63,36.52,36.52,111300.0,36.53,36.63,36.52,36.52,111300.0
2009-11-23 12:30:00,36.51,36.51,36.39,36.48,181600.0,36.51,36.51,36.39,36.48,181600.0
2009-11-23 13:00:00,36.48,36.52,36.4,36.49,159600.0,36.48,36.52,36.4,36.49,159600.0
2009-11-23 13:30:00,36.49,36.53,36.41,36.45,88200.0,36.49,36.53,36.41,36.45,88200.0
2009-11-23 14:00:00,36.44,36.48,36.36,36.43,109500.0,36.44,36.48,36.36,36.43,109500.0
2009-11-23 14:30:00,36.43,36.51,36.41,36.46,141600.0,36.43,36.51,36.41,36.46,141600.0
2009-11-23 15:00:00,36.46,36.54,36.41,36.42,237100.0,36.46,36.54,36.41,36.42,237100.0
2009-11-23 15:30:00,36.41,36.47,36.34,36.44,424400.0,36.41,36.47,36.34,36.44,424400.0
2009-11-24 09:30:00,36.17,36.44,36.03,36.12,327500.0,36.17,36.44,36.03,36.12,327500.0
2009-11-24 10:00:00,36.12,36.34,35.87,35.95,282600.0,36.12,36.34,35.87,35.95,282600.0
2009-11-24 10:30:00,35.94,36.03,35.91,36.0,274500.0,35.94,36.03,35.91,36.0,274500.0
2009-11-24 11:00:00,36.0,36.01,35.86,35.87,246900.0,36.0,36.01,35.86,35.87,246900.0
2009-11-24 11:30:00,35.87,36.0,35.84,35.97,222200.0,35.87,36.0,35.84,35.97,222200.0
2009-11-24 12:00:00,35.98,36.0,35.96,35.97,124900.0,35.98,36.0,35.96,35.97,124900.0
2009-11-24 12:30:00,35.97,36.0,35.87,35.9,170500.0,35.97,36.0,35.87,35.9,170500.0
2009-11-24 13:00:00,35.89,35.92,35.87,35.89,122200.0,35.89,35.92,35.87,35.89,122200.0
2009-11-24 13:30:00,35.89,35.9,35.85,35.88,98600.0,35.89,35.9,35.85,35.88,98600.0
2009-11-24 14:00:00,35.88,35.96,35.84,35.9,179800.0,35.88,35.96,35.84,35.9,179800.0
2009-11-24 14:30:00,35.9,36.02,35.88,35.96,234700.0,35.9,36.02,35.88,35.96,234700.0
2009-11-24 15:00:00,35.95,35.99,35.92,35.92,241000.0,35.95,35.99,35.92,35.92,241000.0
2009-11-24 15:30:00,35.91,35.98,35.88,35.95,688300.0,35.91,35.98,35.88,35.95,688300.0
2009-11-25 09:30:00,36.09,36.27,35.9,36.22,298800.0,36.09,36.27,35.9,36.22,298800.0
2009-11-25 10:00:00,36.24,36.3,36.05,36.11,241800.0,36.24,36.3,36.05,36.11,241800.0
2009-11-25 10:30:00,36.12,36.22,36.08,36.19,125600.0,36.12,36.22,36.08,36.19,125600.0
2009-11-25 11:00:00,36.19,36.31,36.17,36.28,112400.0,36.19,36.31,36.17,36.28,112400.0
2009-11-25 11:30:00,36.28,36.33,36.2,36.2,131700.0,36.28,36.33,36.2,36.2,131700.0
2009-11-25 12:00:00,36.2,36.21,36.05,36.16,161900.0,36.2,36.21,36.05,36.16,161900.0
2009-11-25 12:30:00,36.16,36.17,36.08,36.14,93200.0,36.16,36.17,36.08,36.14,93200.0
2009-11-25 13:00:00,36.14,36.22,36.12,36.19,62500.0,36.14,36.22,36.12,36.19,62500.0
2009-11-25 13:30:00,36.19,36.21,36.14,36.21,82600.0,36.19,36.21,36.14,36.21,82600.0
2009-11-25 14:00:00,36.22,36.24,36.14,36.18,96700.0,36.22,36.24,36.14,36.18,96700.0
2009-11-25 14:30:00,36.17,36.27,36.16,36.22,108200.0,36.17,36.27,36.16,36.22,108200.0
2009-11-25 15:00:00,36.21,36.22,36.15,36.19,156500.0,36.21,36.22,36.15,36.19,156500.0
2009-11-25 15:30:00,36.2,36.21,36.07,36.15,442900.0,36.2,36.21,36.07,36.15,442900.0
2009-11-27 09:30:00,34.9,35.21,34.63,35.18,423000.0,34.9,35.21,34.63,35.18,423000.0
2009-11-27 10:00:00,35.18,35.41,35.16,35.37,220200.0,35.18,35.41,35.16,35.37,220200.0
2009-11-27 10:30:00,35.38,35.62,35.24,35.52,211400.0,35.38,35.62,35.24,35.52,211400.0
2009-11-27 11:00:00,35.54,35.66,35.47,35.57,175000.0,35.54,35.66,35.47,35.57,175000.0
2009-11-27 11:30:00,35.57,35.59,35.46,35.5,134300.0,35.57,35.59,35.46,35.5,134300.0
2009-11-27 12:00:00,35.5,35.54,35.37,35.38,138400.0,35.5,35.54,35.37,35.38,138400.0
2009-11-27 12:30:00,35.39,35.66,35.38,35.38,402500.0,35.39,35.66,35.38,35.38,402500.0
2009-11-27 13:00:00,35.38,35.42,35.09,35.22,151100.0,35.38,35.42,35.09,35.22,151100.0
2009-11-27 13:30:00,35.37,35.37,35.37,35.37,100000.0,35.37,35.37,35.37,35.37,100000.0
2009-11-27 14:00:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 14:30:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:00:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-27 15:30:00,35.37,35.37,35.37,35.37,0.0,35.37,35.37,35.37,35.37,0.0
2009-11-30 09:30:00,35.24,35.3,34.89,35.12,391100.0,35.24,35.3,34.89,35.12,391100.0
2009-11-30 10:00:00,35.13,35.39,35.13,35.35,152700.0,35.13,35.39,35.13,35.35,152700.0
2009-11-30 10:30:00,35.36,35.44,34.99,34.99,353200.0,35.36,35.44,34.99,34.99,353200.0
2009-11-30 11:00:00,34.99,35.0,34.8,34.81,346600.0,34.99,35.0,34.8,34.81,346600.0
2009-11-30 11:30:00,34.8,34.81,34.67,34.72,349900.0,34.8,34.81,34.67,34.72,349900.0
2009-11-30 12:00:00,34.72,34.82,34.68,34.78,270400.0,34.72,34.82,34.68,34.78,270400.0
2009-11-30 12:30:00,34.79,34.8,34.71,34.71,166500.0,34.79,34.8,34.71,34.71,166500.0
2009-11-30 13:00:00,34.71,34.81,34.54,34.8,346300.0,34.71,34.81,34.54,34.8,346300.0
2009-11-30 13:30:00,34.81,34.87,34.73,34.83,277500.0,34.81,34.87,34.73,34.83,277500.0
2009-11-30 14:00:00,34.83,34.87,34.78,34.84,195000.0,34.83,34.87,34.78,34.84,195000.0
2009-11-30 14:30:00,34.83,34.96,34.83,34.9,427700.0,34.83,34.96,34.83,34.9,427700.0
2009-11-30 15:00:00,34.91,35.03,34.9,35.01,363400.0,34.91,35.03,34.9,35.01,363400.0
2009-11-30 15:30:00,35.0,35.14,35.0,35.08,762400.0,35.0,35.14,35.0,35.08,762400.0
2009-12-01 09:30:00,35.46,36.12,35.27,35.99,701700.0,35.46,36.12,35.27,35.99,701700.0
2009-12-01 10:00:00,35.98,36.07,35.82,36.01,568000.0,35.98,36.07,35.82,36.01,568000.0
2009-12-01 10:30:00,36.0,36.25,36.0,36.24,339900.0,36.0,36.25,36.0,36.24,339900.0
2009-12-01 11:00:00,36.25,36.3,36.14,36.29,423400.0,36.25,36.3,36.14,36.29,423400.0
2009-12-01 11:30:00,36.29,36.5,36.29,36.39,566500.0,36.29,36.5,36.29,36.39,566500.0
2009-12-01 12:00:00,36.39,36.47,36.33,36.33,177200.0,36.39,36.47,36.33,36.33,177200.0
2009-12-01 12:30:00,36.35,36.4,36.32,36.38,212000.0,36.35,36.4,36.32,36.38,212000.0
2009-12-01 13:00:00,36.38,36.53,36.37,36.48,250100.0,36.38,36.53,36.37,36.48,250100.0
2009-12-01 13:30:00,36.48,36.51,36.4,36.41,176300.0,36.48,36.51,36.4,36.41,176300.0
2009-12-01 14:00:00,36.4,36.42,36.31,36.37,255800.0,36.4,36.42,36.31,36.37,255800.0
2009-12-01 14:30:00,36.37,36.41,36.28,36.35,311800.0,36.37,36.41,36.28,36.35,311800.0
2009-12-01 15:00:00,36.34,36.42,36.34,36.36,304300.0,36.34,36.42,36.34,36.36,304300.0
2009-12-01 15:30:00,36.36,36.47,36.3,36.4,734900.0,36.36,36.47,36.3,36.4,734900.0
2009-12-02 09:30:00,36.53,36.73,36.44,36.69,330100.0,36.53,36.73,36.44,36.69,330100.0
2009-12-02 10:00:00,36.7,36.91,36.65,36.87,420600.0,36.7,36.91,36.65,36.87,420600.0
2009-12-02 10:30:00,36.86,36.86,36.61,36.67,306600.0,36.86,36.86,36.61,36.67,306600.0
2009-12-02 11:00:00,36.68,36.76,36.59,36.6,286700.0,36.68,36.76,36.59,36.6,286700.0
2009-12-02 11:30:00,36.59,36.7,36.59,36.62,94200.0,36.59,36.7,36.59,36.62,94200.0
2009-12-02 12:00:00,36.62,36.63,36.48,36.49,304200.0,36.62,36.63,36.48,36.49,304200.0
2009-12-02 12:30:00,36.49,36.49,36.38,36.43,88200.0,36.49,36.49,36.38,36.43,88200.0
2009-12-02 13:00:00,36.43,36.51,36.43,36.47,121200.0,36.43,36.51,36.43,36.47,121200.0
2009-12-02 13:30:00,36.46,36.62,36.45,36.55,146600.0,36.46,36.62,36.45,36.55,146600.0
2009-12-02 14:00:00,36.54,36.62,36.36,36.44,235400.0,36.54,36.62,36.36,36.44,235400.0
2009-12-02 14:30:00,36.44,36.52,36.41,36.46,183200.0,36.44,36.52,36.41,36.46,183200.0
2009-12-02 15:00:00,36.46,36.5,36.42,36.45,270500.0,36.46,36.5,36.42,36.45,270500.0
2009-12-02 15:30:00,36.45,36.56,36.41,36.49,546100.0,36.45,36.56,36.41,36.49,546100.0
2009-12-03 09:30:00,36.42,36.84,36.42,36.67,225000.0,36.42,36.84,36.42,36.67,225000.0
2009-12-03 10:00:00,36.66,36.66,36.27,36.37,439700.0,36.66,36.66,36.27,36.37,439700.0
2009-12-03 10:30:00,36.36,36.45,36.29,36.45,193200.0,36.36,36.45,36.29,36.45,193200.0
2009-12-03 11:00:00,36.46,36.5,36.3,36.41,180700.0,36.46,36.5,36.3,36.41,180700.0
2009-12-03 11:30:00,36.41,36.42,36.24,36.3,116700.0,36.41,36.42,36.24,36.3,116700.0
2009-12-03 12:00:00,36.29,36.33,36.24,36.26,129300.0,36.29,36.33,36.24,36.26,129300.0
2009-12-03 12:30:00,36.26,36.3,36.23,36.27,257200.0,36.26,36.3,36.23,36.27,257200.0
2009-12-03 13:00:00,36.27,36.33,36.22,36.29,196000.0,36.27,36.33,36.22,36.29,196000.0
2009-12-03 13:30:00,36.29,36.37,36.27,36.32,127900.0,36.29,36.37,36.27,36.32,127900.0
2009-12-03 14:00:00,36.32,36.4,36.28,36.29,365100.0,36.32,36.4,36.28,36.29,365100.0
2009-12-03 14:30:00,36.28,36.34,36.27,36.33,145000.0,36.28,36.34,36.27,36.33,145000.0
2009-12-03 15:00:00,36.34,36.38,36.26,36.29,189100.0,36.34,36.38,36.26,36.29,189100.0
2009-12-03 15:30:00,36.29,36.36,36.0,36.0,747300.0,36.29,36.36,36.0,36.0,747300.0
2009-12-04 09:30:00,36.22,36.83,36.21,36.77,273700.0,36.22,36.83,36.21,36.77,273700.0
2009-12-04 10:00:00,36.76,36.87,36.64,36.82,299100.0,36.76,36.87,36.64,36.82,299100.0
2009-12-04 10:30:00,36.82,36.94,36.75,36.84,232200.0,36.82,36.94,36.75,36.84,232200.0
2009-12-04 11:00:00,36.83,36.84,36.53,36.53,185800.0,36.83,36.84,36.53,36.53,185800.0
2009-12-04 11:30:00,36.52,36.52,35.98,36.14,586500.0,36.52,36.52,35.98,36.14,586500.0
2009-12-04 12:00:00,36.13,36.28,36.08,36.24,263200.0,36.13,36.28,36.08,36.24,263200.0
2009-12-04 12:30:00,36.25,36.46,36.24,36.39,321200.0,36.25,36.46,36.24,36.39,321200.0
2009-12-04 13:00:00,36.39,36.39,36.21,36.26,178200.0,36.39,36.39,36.21,36.26,178200.0
2009-12-04 13:30:00,36.26,36.33,36.17,36.21,188800.0,36.26,36.33,36.17,36.21,188800.0
2009-12-04 14:00:00,36.22,36.27,36.11,36.21,205400.0,36.22,36.27,36.11,36.21,205400.0
2009-12-04 14:30:00,36.23,36.46,36.23,36.43,243500.0,36.23,36.46,36.23,36.43,243500.0
2009-12-04 15:00:00,36.42,36.59,36.39,36.5,382900.0,36.42,36.59,36.39,36.5,382900.0
2009-12-04 15:30:00,36.5,36.55,36.38,36.5,722700.0,36.5,36.55,36.38,36.5,722700.0
2009-12-07 09:30:00,36.35,36.73,36.25,36.71,223100.0,36.35,36.73,36.25,36.71,223100.0
2009-12-07 10:00:00,36.71,36.73,36.51,36.57,133200.0,36.71,36.73,36.51,36.57,133200.0
2009-12-07 10:30:00,36.57,36.64,36.52,36.56,153200.0,36.57,36.64,36.52,36.56,153200.0
2009-12-07 11:00:00,36.54,36.84,36.51,36.56,549300.0,36.54,36.84,36.51,36.56,549300.0
2009-12-07 11:30:00,36.55,36.58,36.45,36.48,182400.0,36.55,36.58,36.45,36.48,182400.0
2009-12-07 12:00:00,36.48,36.49,36.37,36.38,69100.0,36.48,36.49,36.37,36.38,69100.0
2009-12-07 12:30:00,36.37,36.54,36.37,36.48,155100.0,36.37,36.54,36.37,36.48,155100.0
2009-12-07 13:00:00,36.46,36.55,36.42,36.47,103500.0,36.46,36.55,36.42,36.47,103500.0
2009-12-07 13:30:00,36.47,36.52,36.42,36.45,83800.0,36.47,36.52,36.42,36.45,83800.0
2009-12-07 14:00:00,36.44,36.46,36.35,36.4,80100.0,36.44,36.46,36.35,36.4,80100.0
2009-12-07 14:30:00,36.39,36.39,36.2,36.34,319900.0,36.39,36.39,36.2,36.34,319900.0
2009-12-07 15:00:00,36.33,36.41,36.29,36.39,217500.0,36.33,36.41,36.29,36.39,217500.0
2009-12-07 15:30:00,36.39,36.49,36.33,36.37,567000.0,36.39,36.49,36.33,36.37,567000.0
2009-12-08 09:30:00,36.22,36.22,35.58,35.75,445200.0,36.22,36.22,35.58,35.75,445200.0
2009-12-08 10:00:00,35.77,35.99,35.67,35.95,293900.0,35.77,35.99,35.67,35.95,293900.0
2009-12-08 10:30:00,35.96,35.99,35.7,35.8,148300.0,35.96,35.99,35.7,35.8,148300.0
2009-12-08 11:00:00,35.81,36.12,35.76,36.1,258400.0,35.81,36.12,35.76,36.1,258400.0
2009-12-08 11:30:00,36.11,36.27,36.07,36.2,193200.0,36.11,36.27,36.07,36.2,193200.0
2009-12-08 12:00:00,36.2,36.25,36.02,36.05,161100.0,36.2,36.25,36.02,36.05,161100.0
2009-12-08 12:30:00,36.04,36.13,36.0,36.1,76300.0,36.04,36.13,36.0,36.1,76300.0
2009-12-08 13:00:00,36.12,36.15,35.97,35.98,164000.0,36.12,36.15,35.97,35.98,164000.0
2009-12-08 13:30:00,35.97,36.14,35.97,36.11,154100.0,35.97,36.14,35.97,36.11,154100.0
2009-12-08 14:00:00,36.11,36.16,36.04,36.08,196100.0,36.11,36.16,36.04,36.08,196100.0
2009-12-08 14:30:00,36.08,36.12,35.94,35.97,296500.0,36.08,36.12,35.94,35.97,296500.0
2009-12-08 15:00:00,35.96,36.14,35.95,36.13,374400.0,35.96,36.14,35.95,36.13,374400.0
2009-12-08 15:30:00,36.13,36.21,36.07,36.09,721500.0,36.13,36.21,36.07,36.09,721500.0
2009-12-09 09:30:00,35.85,36.0,35.26,35.27,558400.0,35.85,36.0,35.26,35.27,558400.0
2009-12-09 10:00:00,35.27,35.46,35.27,35.41,413000.0,35.27,35.46,35.27,35.41,413000.0
2009-12-09 10:30:00,35.42,35.79,35.32,35.7,386400.0,35.42,35.79,35.32,35.7,386400.0
2009-12-09 11:00:00,35.71,35.77,35.64,35.67,248500.0,35.71,35.77,35.64,35.67,248500.0
2009-12-09 11:30:00,35.68,35.72,35.61,35.64,158900.0,35.68,35.72,35.61,35.64,158900.0
2009-12-09 12:00:00,35.63,35.64,35.49,35.53,123300.0,35.63,35.64,35.49,35.53,123300.0
2009-12-09 12:30:00,35.52,35.63,35.52,35.62,107000.0,35.52,35.63,35.52,35.62,107000.0
2009-12-09 13:00:00,35.61,35.61,35.48,35.49,265700.0,35.61,35.61,35.48,35.49,265700.0
2009-12-09 13:30:00,35.49,35.5,35.38,35.41,278900.0,35.49,35.5,35.38,35.41,278900.0
2009-12-09 14:00:00,35.41,35.54,35.4,35.48,238200.0,35.41,35.54,35.4,35.48,238200.0
2009-12-09 14:30:00,35.48,35.65,35.48,35.63,170400.0,35.48,35.65,35.48,35.63,170400.0
2009-12-09 15:00:00,35.62,35.87,35.62,35.81,287000.0,35.62,35.87,35.62,35.81,287000.0
2009-12-09 15:30:00,35.8,35.87,35.71,35.84,540200.0,35.8,35.87,35.71,35.84,540200.0
2009-12-10 09:30:00,35.81,36.15,35.81,35.97,374700.0,35.81,36.15,35.81,35.97,374700.0
2009-12-10 10:00:00,35.96,36.03,35.88,35.94,249200.0,35.96,36.03,35.88,35.94,249200.0
2009-12-10 10:30:00,35.95,35.99,35.79,35.85,277800.0,35.95,35.99,35.79,35.85,277800.0
2009-12-10 11:00:00,35.85,35.85,35.74,35.84,351100.0,35.85,35.85,35.74,35.84,351100.0
2009-12-10 11:30:00,35.83,35.89,35.63,35.69,355000.0,35.83,35.89,35.63,35.69,355000.0
2009-12-10 12:00:00,35.69,35.83,35.69,35.78,202200.0,35.69,35.83,35.69,35.78,202200.0
2009-12-10 12:30:00,35.79,35.91,35.77,35.86,179600.0,35.79,35.91,35.77,35.86,179600.0
2009-12-10 13:00:00,35.86,35.87,35.7,35.74,192300.0,35.86,35.87,35.7,35.74,192300.0
2009-12-10 13:30:00,35.75,35.85,35.73,35.85,315200.0,35.75,35.85,35.73,35.85,315200.0
2009-12-10 14:00:00,35.85,35.99,35.83,35.99,180800.0,35.85,35.99,35.83,35.99,180800.0
2009-12-10 14:30:00,35.98,36.0,35.81,35.87,205600.0,35.98,36.0,35.81,35.87,205600.0
2009-12-10 15:00:00,35.87,35.89,35.67,35.68,270100.0,35.87,35.89,35.67,35.68,270100.0
2009-12-10 15:30:00,35.68,35.85,35.65,35.79,398400.0,35.68,35.85,35.65,35.79,398400.0
2009-12-11 09:30:00,35.9,35.98,35.73,35.79,388200.0,35.9,35.98,35.73,35.79,388200.0
2009-12-11 10:00:00,35.79,35.8,35.66,35.75,324200.0,35.79,35.8,35.66,35.75,324200.0
2009-12-11 10:30:00,35.76,35.78,35.61,35.61,245400.0,35.76,35.78,35.61,35.61,245400.0
2009-12-11 11:00:00,35.61,35.66,35.21,35.28,392900.0,35.61,35.66,35.21,35.28,392900.0
2009-12-11 11:30:00,35.29,35.33,35.15,35.3,349100.0,35.29,35.33,35.15,35.3,349100.0
2009-12-11 12:00:00,35.29,35.5,35.29,35.34,242000.0,35.29,35.5,35.29,35.34,242000.0
2009-12-11 12:30:00,35.35,35.4,35.24,35.4,202200.0,35.35,35.4,35.24,35.4,202200.0
2009-12-11 13:00:00,35.41,35.43,35.32,35.34,149900.0,35.41,35.43,35.32,35.34,149900.0
2009-12-11 13:30:00,35.35,35.38,35.28,35.31,227700.0,35.35,35.38,35.28,35.31,227700.0
2009-12-11 14:00:00,35.31,35.38,35.27,35.35,352100.0,35.31,35.38,35.27,35.35,352100.0
2009-12-11 14:30:00,35.35,35.37,35.27,35.35,203500.0,35.35,35.37,35.27,35.35,203500.0
2009-12-11 15:00:00,35.35,35.47,35.32,35.47,267000.0,35.35,35.47,35.32,35.47,267000.0
2009-12-11 15:30:00,35.47,35.5,35.3,35.38,691200.0,35.47,35.5,35.3,35.38,691200.0
2009-12-14 09:30:00,35.65,35.84,35.31,35.45,652200.0,35.65,35.84,35.31,35.45,652200.0
2009-12-14 10:00:00,35.45,35.51,35.31,35.48,376200.0,35.45,35.51,35.31,35.48,376200.0
2009-12-14 10:30:00,35.48,35.59,35.37,35.51,322400.0,35.48,35.59,35.37,35.51,322400.0
2009-12-14 11:00:00,35.5,35.59,35.45,35.55,240600.0,35.5,35.59,35.45,35.55,240600.0
2009-12-14 11:30:00,35.55,35.65,35.44,35.48,309500.0,35.55,35.65,35.44,35.48,309500.0
2009-12-14 12:00:00,35.48,35.61,35.47,35.59,289600.0,35.48,35.61,35.47,35.59,289600.0
2009-12-14 12:30:00,35.59,35.8,35.57,35.78,291000.0,35.59,35.8,35.57,35.78,291000.0
2009-12-14 13:00:00,35.78,35.8,35.73,35.73,199200.0,35.78,35.8,35.73,35.73,199200.0
2009-12-14 13:30:00,35.72,35.81,35.67,35.77,550900.0,35.72,35.81,35.67,35.77,550900.0
2009-12-14 14:00:00,35.76,35.78,35.63,35.65,296800.0,35.76,35.78,35.63,35.65,296800.0
2009-12-14 14:30:00,35.65,35.7,35.55,35.7,439900.0,35.65,35.7,35.55,35.7,439900.0
2009-12-14 15:00:00,35.7,35.78,35.66,35.76,382200.0,35.7,35.78,35.66,35.76,382200.0
2009-12-14 15:30:00,35.77,35.82,35.73,35.78,679400.0,35.77,35.82,35.73,35.78,679400.0
2009-12-15 09:30:00,35.61,35.77,35.5,35.65,330600.0,35.61,35.77,35.5,35.65,330600.0
2009-12-15 10:00:00,35.64,36.03,35.6,36.0,364200.0,35.64,36.03,35.6,36.0,364200.0
2009-12-15 10:30:00,36.0,36.66,35.98,36.6,774500.0,36.0,36.66,35.98,36.6,774500.0
2009-12-15 11:00:00,36.6,36.6,36.36,36.41,581000.0,36.6,36.6,36.36,36.41,581000.0
2009-12-15 11:30:00,36.4,36.55,36.38,36.51,458900.0,36.4,36.55,36.38,36.51,458900.0
2009-12-15 12:00:00,36.51,36.57,36.39,36.53,440500.0,36.51,36.57,36.39,36.53,440500.0
2009-12-15 12:30:00,36.54,36.6,36.45,36.58,292400.0,36.54,36.6,36.45,36.58,292400.0
2009-12-15 13:00:00,36.58,36.65,36.5,36.56,392200.0,36.58,36.65,36.5,36.56,392200.0
2009-12-15 13:30:00,36.56,36.56,36.48,36.54,257100.0,36.56,36.56,36.48,36.54,257100.0
2009-12-15 14:00:00,36.53,36.59,36.5,36.54,333400.0,36.53,36.59,36.5,36.54,333400.0
2009-12-15 14:30:00,36.55,36.57,36.41,36.44,426200.0,36.55,36.57,36.41,36.44,426200.0
2009-12-15 15:00:00,36.44,36.45,36.24,36.27,552200.0,36.44,36.45,36.24,36.27,552200.0
2009-12-15 15:30:00,36.27,36.36,36.13,36.36,1314000.0,36.27,36.36,36.13,36.36,1314000.0
2009-12-16 09:30:00,36.87,38.2,36.87,38.04,3421900.0,36.87,38.2,36.87,38.04,3421900.0
2009-12-16 10:00:00,38.03,38.1,37.68,37.84,1943900.0,38.03,38.1,37.68,37.84,1943900.0
2009-12-16 10:30:00,37.84,37.86,37.63,37.73,928700.0,37.84,37.86,37.63,37.73,928700.0
2009-12-16 11:00:00,37.73,37.83,37.68,37.81,751800.0,37.73,37.83,37.68,37.81,751800.0
2009-12-16 11:30:00,37.8,37.86,37.72,37.78,654200.0,37.8,37.86,37.72,37.78,654200.0
2009-12-16 12:00:00,37.78,37.86,37.76,37.86,611400.0,37.78,37.86,37.76,37.86,611400.0
2009-12-16 12:30:00,37.86,37.98,37.8,37.97,733900.0,37.86,37.98,37.8,37.97,733900.0
2009-12-16 13:00:00,37.98,38.01,37.86,37.92,504600.0,37.98,38.01,37.86,37.92,504600.0
2009-12-16 13:30:00,37.91,37.92,37.74,37.81,545700.0,37.91,37.92,37.74,37.81,545700.0
2009-12-16 14:00:00,37.8,38.0,37.77,38.0,800200.0,37.8,38.0,37.77,38.0,800200.0
2009-12-16 14:30:00,38.0,38.01,37.74,37.81,1152700.0,38.0,38.01,37.74,37.81,1152700.0
2009-12-16 15:00:00,37.8,37.91,37.63,37.77,863200.0,37.8,37.91,37.63,37.77,863200.0
2009-12-16 15:30:00,37.78,37.88,37.73,37.84,1549200.0,37.78,37.88,37.73,37.84,1549200.0
2009-12-17 09:30:00,37.46,37.52,36.99,37.25,1449400.0,37.46,37.52,36.99,37.25,1449400.0
2009-12-17 10:00:00,37.25,37.39,37.01,37.05,604700.0,37.25,37.39,37.01,37.05,604700.0
2009-12-17 10:30:00,37.04,37.26,37.01,37.21,408000.0,37.04,37.26,37.01,37.21,408000.0
2009-12-17 11:00:00,37.21,37.4,37.21,37.22,367400.0,37.21,37.4,37.21,37.22,367400.0
2009-12-17 11:30:00,37.24,37.28,37.07,37.15,263400.0,37.24,37.28,37.07,37.15,263400.0
2009-12-17 12:00:00,37.14,37.24,37.06,37.18,321100.0,37.14,37.24,37.06,37.18,321100.0
2009-12-17 12:30:00,37.18,37.2,37.01,37.12,307000.0,37.18,37.2,37.01,37.12,307000.0
2009-12-17 13:00:00,37.12,37.17,37.05,37.13,225500.0,37.12,37.17,37.05,37.13,225500.0
2009-12-17 13:30:00,37.14,37.18,37.09,37.11,241500.0,37.14,37.18,37.09,37.11,241500.0
2009-12-17 14:00:00,37.11,37.22,37.08,37.09,270000.0,37.11,37.22,37.08,37.09,270000.0
2009-12-17 14:30:00,37.09,37.15,37.08,37.12,232500.0,37.09,37.15,37.08,37.12,232500.0
2009-12-17 15:00:00,37.11,37.12,37.03,37.06,273600.0,37.11,37.12,37.03,37.06,273600.0
2009-12-17 15:30:00,37.06,37.17,37.01,37.01,1005000.0,37.06,37.17,37.01,37.01,1005000.0
2009-12-18 09:30:00,37.09,37.39,37.02,37.25,2083200.0,37.09,37.39,37.02,37.25,2083200.0
2009-12-18 10:00:00,37.25,37.35,37.04,37.13,459500.0,37.25,37.35,37.04,37.13,459500.0
2009-12-18 10:30:00,37.13,37.28,37.08,37.28,548200.0,37.13,37.28,37.08,37.28,548200.0
2009-12-18 11:00:00,37.27,37.3,37.07,37.15,598100.0,37.27,37.3,37.07,37.15,598100.0
2009-12-18 11:30:00,37.16,37.29,37.08,37.22,392100.0,37.16,37.29,37.08,37.22,392100.0
2009-12-18 12:00:00,37.24,37.31,37.22,37.28,503100.0,37.24,37.31,37.22,37.28,503100.0
2009-12-18 12:30:00,37.28,37.45,37.28,37.43,570400.0,37.28,37.45,37.28,37.43,570400.0
2009-12-18 13:00:00,37.43,37.47,37.31,37.41,340800.0,37.43,37.47,37.31,37.41,340800.0
2009-12-18 13:30:00,37.41,37.41,37.24,37.27,233600.0,37.41,37.41,37.24,37.27,233600.0
2009-12-18 14:00:00,37.27,37.31,37.23,37.29,190800.0,37.27,37.31,37.23,37.29,190800.0
2009-12-18 14:30:00,37.28,37.3,37.19,37.24,292100.0,37.28,37.3,37.19,37.24,292100.0
2009-12-18 15:00:00,37.24,37.26,37.1,37.15,366200.0,37.24,37.26,37.1,37.15,366200.0
2009-12-18 15:30:00,37.14,37.33,37.08,37.33,1068300.0,37.14,37.33,37.08,37.33,1068300.0
2009-12-21 09:30:00,37.38,37.68,37.35,37.42,413000.0,37.38,37.68,37.35,37.42,413000.0
2009-12-21 10:00:00,37.41,37.55,37.36,37.38,399800.0,37.41,37.55,37.36,37.38,399800.0
2009-12-21 10:30:00,37.39,37.47,37.29,37.46,270000.0,37.39,37.47,37.29,37.46,270000.0
2009-12-21 11:00:00,37.45,37.48,37.19,37.28,453600.0,37.45,37.48,37.19,37.28,453600.0
2009-12-21 11:30:00,37.27,37.27,37.04,37.15,431200.0,37.27,37.27,37.04,37.15,431200.0
2009-12-21 12:00:00,37.16,37.33,37.13,37.25,332200.0,37.16,37.33,37.13,37.25,332200.0
2009-12-21 12:30:00,37.25,37.27,37.12,37.22,324300.0,37.25,37.27,37.12,37.22,324300.0
2009-12-21 13:00:00,37.23,37.25,37.1,37.24,327700.0,37.23,37.25,37.1,37.24,327700.0
2009-12-21 13:30:00,37.24,37.28,37.18,37.27,228000.0,37.24,37.28,37.18,37.27,228000.0
2009-12-21 14:00:00,37.27,37.4,37.24,37.36,258100.0,37.27,37.4,37.24,37.36,258100.0
2009-12-21 14:30:00,37.35,37.41,37.35,37.39,271600.0,37.35,37.41,37.35,37.39,271600.0
2009-12-21 15:00:00,37.4,37.4,37.25,37.25,339100.0,37.4,37.4,37.25,37.25,339100.0
2009-12-21 15:30:00,37.25,37.3,37.2,37.27,668700.0,37.25,37.3,37.2,37.27,668700.0
2009-12-22 09:30:00,37.34,37.5,37.27,37.35,257100.0,37.34,37.5,37.27,37.35,257100.0
2009-12-22 10:00:00,37.36,37.5,37.27,37.4,417900.0,37.36,37.5,37.27,37.4,417900.0
2009-12-22 10:30:00,37.41,37.41,37.2,37.29,255900.0,37.41,37.41,37.2,37.29,255900.0
2009-12-22 11:00:00,37.29,37.39,37.25,37.35,197300.0,37.29,37.39,37.25,37.35,197300.0
2009-12-22 11:30:00,37.34,37.44,37.28,37.37,240900.0,37.34,37.44,37.28,37.37,240900.0
2009-12-22 12:00:00,37.38,37.4,37.35,37.38,96300.0,37.38,37.4,37.35,37.38,96300.0
2009-12-22 12:30:00,37.38,37.44,37.36,37.43,191100.0,37.38,37.44,37.36,37.43,191100.0
2009-12-22 13:00:00,37.44,37.47,37.4,37.43,235900.0,37.44,37.47,37.4,37.43,235900.0
2009-12-22 13:30:00,37.43,37.46,37.37,37.41,148600.0,37.43,37.46,37.37,37.41,148600.0
2009-12-22 14:00:00,37.41,37.41,37.28,37.29,237200.0,37.41,37.41,37.28,37.29,237200.0
2009-12-22 14:30:00,37.28,37.37,37.28,37.32,145600.0,37.28,37.37,37.28,37.32,145600.0
2009-12-22 15:00:00,37.32,37.34,37.27,37.31,224800.0,37.32,37.34,37.27,37.31,224800.0
2009-12-22 15:30:00,37.3,37.39,37.24,37.35,310200.0,37.3,37.39,37.24,37.35,310200.0
2009-12-23 09:30:00,37.37,37.37,36.86,37.0,597600.0,37.37,37.37,36.86,37.0,597600.0
2009-12-23 10:00:00,36.99,37.11,36.88,37.01,415000.0,36.99,37.11,36.88,37.01,415000.0
2009-12-23 10:30:00,37.02,37.07,37.01,37.05,222400.0,37.02,37.07,37.01,37.05,222400.0
2009-12-23 11:00:00,37.04,37.06,36.99,37.01,245900.0,37.04,37.06,36.99,37.01,245900.0
2009-12-23 11:30:00,37.02,37.04,36.96,36.99,203400.0,37.02,37.04,36.96,36.99,203400.0
2009-12-23 12:00:00,36.99,37.03,36.96,37.01,159500.0,36.99,37.03,36.96,37.01,159500.0
2009-12-23 12:30:00,37.02,37.1,37.01,37.06,188700.0,37.02,37.1,37.01,37.06,188700.0
2009-12-23 13:00:00,37.06,37.08,37.0,37.0,242800.0,37.06,37.08,37.0,37.0,242800.0
2009-12-23 13:30:00,37.01,37.1,37.01,37.07,485800.0,37.01,37.1,37.01,37.07,485800.0
2009-12-23 14:00:00,37.07,37.11,36.98,37.0,367500.0,37.07,37.11,36.98,37.0,367500.0
2009-12-23 14:30:00,37.0,37.04,36.96,36.98,467600.0,37.0,37.04,36.96,36.98,467600.0
2009-12-23 15:00:00,36.98,37.05,36.93,36.99,439800.0,36.98,37.05,36.93,36.99,439800.0
2009-12-23 15:30:00,36.98,37.02,36.89,36.92,1081900.0,36.98,37.02,36.89,36.92,1081900.0
2009-12-24 09:30:00,36.95,37.07,36.81,37.02,276000.0,36.95,37.07,36.81,37.02,276000.0
2009-12-24 10:00:00,37.02,37.12,37.01,37.05,153500.0,37.02,37.12,37.01,37.05,153500.0
2009-12-24 10:30:00,37.06,37.07,37.0,37.03,143900.0,37.06,37.07,37.0,37.03,143900.0
2009-12-24 11:00:00,37.03,37.03,36.98,37.0,151100.0,37.03,37.03,36.98,37.0,151100.0
2009-12-24 11:30:00,37.0,37.14,37.0,37.11,211500.0,37.0,37.14,37.0,37.11,211500.0
2009-12-24 12:00:00,37.11,37.15,37.06,37.06,121900.0,37.11,37.15,37.06,37.06,121900.0
2009-12-24 12:30:00,37.07,37.17,37.07,37.17,192500.0,37.07,37.17,37.07,37.17,192500.0
2009-12-28 09:30:00,37.18,37.42,37.01,37.22,213200.0,37.18,37.42,37.01,37.22,213200.0
2009-12-28 10:00:00,37.22,37.3,37.13,37.25,156300.0,37.22,37.3,37.13,37.25,156300.0
2009-12-28 10:30:00,37.26,37.29,37.19,37.22,85700.0,37.26,37.29,37.19,37.22,85700.0
2009-12-28 11:00:00,37.23,37.27,37.23,37.26,106600.0,37.23,37.27,37.23,37.26,106600.0
2009-12-28 11:30:00,37.26,37.35,37.26,37.29,141200.0,37.26,37.35,37.26,37.29,141200.0
2009-12-28 12:00:00,37.28,37.38,37.25,37.36,176200.0,37.28,37.38,37.25,37.36,176200.0
2009-12-28 12:30:00,37.35,37.37,37.27,37.33,131500.0,37.35,37.37,37.27,37.33,131500.0
2009-12-28 13:00:00,37.34,37.36,37.19,37.19,114300.0,37.34,37.36,37.19,37.19,114300.0
2009-12-28 13:30:00,37.19,37.2,37.12,37.15,177500.0,37.19,37.2,37.12,37.15,177500.0
2009-12-28 14:00:00,37.16,37.17,36.97,37.02,178300.0,37.16,37.17,36.97,37.02,178300.0
2009-12-28 14:30:00,37.02,37.11,37.02,37.11,239000.0,37.02,37.11,37.02,37.11,239000.0
2009-12-28 15:00:00,37.11,37.13,36.99,37.04,173600.0,37.11,37.13,36.99,37.04,173600.0
2009-12-28 15:30:00,37.04,37.21,37.02,37.16,477200.0,37.04,37.21,37.02,37.16,477200.0
2009-12-29 09:30:00,37.14,37.23,37.04,37.06,119400.0,37.14,37.23,37.04,37.06,119400.0
2009-12-29 10:00:00,37.07,37.15,36.97,37.14,120300.0,37.07,37.15,36.97,37.14,120300.0
2009-12-29 10:30:00,37.14,37.16,37.12,37.15,111000.0,37.14,37.16,37.12,37.15,111000.0
2009-12-29 11:00:00,37.15,37.15,37.06,37.09,115400.0,37.15,37.15,37.06,37.09,115400.0
2009-12-29 11:30:00,37.09,37.2,37.09,37.19,164300.0,37.09,37.2,37.09,37.19,164300.0
2009-12-29 12:00:00,37.19,37.26,37.18,37.24,208800.0,37.19,37.26,37.18,37.24,208800.0
2009-12-29 12:30:00,37.24,37.34,37.22,37.28,129400.0,37.24,37.34,37.22,37.28,129400.0
2009-12-29 13:00:00,37.28,37.29,37.24,37.27,85100.0,37.28,37.29,37.24,37.27,85100.0
2009-12-29 13:30:00,37.27,37.29,37.22,37.23,204600.0,37.27,37.29,37.22,37.23,204600.0
2009-12-29 14:00:00,37.22,37.25,37.16,37.22,179100.0,37.22,37.25,37.16,37.22,179100.0
2009-12-29 14:30:00,37.23,37.26,37.21,37.22,113100.0,37.23,37.26,37.21,37.22,113100.0
2009-12-29 15:00:00,37.22,37.3,37.2,37.27,153800.0,37.22,37.3,37.2,37.27,153800.0
2009-12-29 15:30:00,37.26,37.29,37.18,37.2,306000.0,37.26,37.29,37.18,37.2,306000.0
2009-12-30 09:30:00,37.03,37.5,37.03,37.45,217200.0,37.03,37.5,37.03,37.45,217200.0
2009-12-30 10:00:00,37.46,37.5,37.29,37.3,163200.0,37.46,37.5,37.29,37.3,163200.0
2009-12-30 10:30:00,37.3,37.34,37.14,37.16,145700.0,37.3,37.34,37.14,37.16,145700.0
2009-12-30 11:00:00,37.16,37.19,37.11,37.13,133100.0,37.16,37.19,37.11,37.13,133100.0
2009-12-30 11:30:00,37.13,37.23,37.05,37.19,139500.0,37.13,37.23,37.05,37.19,139500.0
2009-12-30 12:00:00,37.2,37.28,37.16,37.26,142800.0,37.2,37.28,37.16,37.26,142800.0
2009-12-30 12:30:00,37.26,37.31,37.24,37.27,134200.0,37.26,37.31,37.24,37.27,134200.0
2009-12-30 13:00:00,37.28,37.32,37.14,37.15,104800.0,37.28,37.32,37.14,37.15,104800.0
2009-12-30 13:30:00,37.15,37.21,37.07,37.18,111900.0,37.15,37.21,37.07,37.18,111900.0
2009-12-30 14:00:00,37.18,37.19,37.1,37.1,86300.0,37.18,37.19,37.1,37.1,86300.0
2009-12-30 14:30:00,37.1,37.15,37.09,37.11,81300.0,37.1,37.15,37.09,37.11,81300.0
2009-12-30 15:00:00,37.11,37.13,37.08,37.1,126000.0,37.11,37.13,37.08,37.1,126000.0
2009-12-30 15:30:00,37.1,37.19,37.1,37.17,219700.0,37.1,37.19,37.1,37.17,219700.0
2009-12-31 09:30:00,37.17,37.21,37.06,37.15,123800.0,37.17,37.21,37.06,37.15,123800.0
2009-12-31 10:00:00,37.15,37.2,37.0,37.05,448400.0,37.15,37.2,37.0,37.05,448400.0
2009-12-31 10:30:00,37.05,37.12,37.02,37.08,65600.0,37.05,37.12,37.02,37.08,65600.0
2009-12-31 11:00:00,37.08,37.09,36.96,37.04,120800.0,37.08,37.09,36.96,37.04,120800.0
2009-12-31 11:30:00,37.04,37.15,37.0,37.1,136500.0,37.04,37.15,37.0,37.1,136500.0
2009-12-31 12:00:00,37.1,37.15,37.1,37.12,106300.0,37.1,37.15,37.1,37.12,106300.0
2009-12-31 12:30:00,37.12,37.17,37.08,37.08,130400.0,37.12,37.17,37.08,37.08,130400.0
2009-12-31 13:00:00,37.09,37.11,37.04,37.08,86600.0,37.09,37.11,37.04,37.08,86600.0
2009-12-31 13:30:00,37.08,37.18,37.07,37.13,122300.0,37.08,37.18,37.07,37.13,122300.0
2009-12-31 14:00:00,37.13,37.17,37.11,37.14,163500.0,37.13,37.17,37.11,37.14,163500.0
2009-12-31 14:30:00,37.14,37.19,37.13,37.17,102300.0,37.14,37.19,37.13,37.17,102300.0
2009-12-31 15:00:00,37.18,37.19,37.08,37.1,183600.0,37.18,37.19,37.08,37.1,183600.0
2009-12-31 15:30:00,37.11,37.11,36.7,36.78,644900.0,37.11,37.11,36.7,36.78,644900.0
2010-01-04 09:30:00,36.7,37.18,36.65,37.04,716300.0,36.7,37.18,36.65,37.04,716300.0
2010-01-04 10:00:00,37.07,37.1,36.92,37.08,362800.0,37.07,37.1,36.92,37.08,362800.0
2010-01-04 10:30:00,37.07,37.19,37.0,37.13,339000.0,37.07,37.19,37.0,37.13,339000.0
2010-01-04 11:00:00,37.14,37.3,37.13,37.23,226200.0,37.14,37.3,37.13,37.23,226200.0
2010-01-04 11:30:00,37.23,37.24,37.17,37.18,330000.0,37.23,37.24,37.17,37.18,330000.0
2010-01-04 12:00:00,37.19,37.21,37.06,37.08,192400.0,37.19,37.21,37.06,37.08,192400.0
2010-01-04 12:30:00,37.09,37.09,36.93,36.99,323100.0,37.09,37.09,36.93,36.99,323100.0
2010-01-04 13:00:00,36.99,37.09,36.97,37.05,283800.0,36.99,37.09,36.97,37.05,283800.0
2010-01-04 13:30:00,37.06,37.08,37.02,37.06,174300.0,37.06,37.08,37.02,37.06,174300.0
2010-01-04 14:00:00,37.07,37.08,37.01,37.05,180100.0,37.07,37.08,37.01,37.05,180100.0
2010-01-04 14:30:00,37.06,37.1,37.03,37.05,223800.0,37.06,37.1,37.03,37.05,223800.0
2010-01-04 15:00:00,37.05,37.1,37.02,37.04,189200.0,37.05,37.1,37.02,37.04,189200.0
2010-01-04 15:30:00,37.03,37.08,36.97,37.08,479300.0,37.03,37.08,36.97,37.08,479300.0
2010-01-05 09:30:00,36.88,37.18,36.87,37.06,466000.0,36.88,37.18,36.87,37.06,466000.0
2010-01-05 10:00:00,37.05,37.2,37.0,37.18,539200.0,37.05,37.2,37.0,37.18,539200.0
2010-01-05 10:30:00,37.18,37.2,37.13,37.15,572100.0,37.18,37.2,37.13,37.15,572100.0
2010-01-05 11:00:00,37.14,37.16,37.05,37.15,392100.0,37.14,37.16,37.05,37.15,392100.0
2010-01-05 11:30:00,37.14,37.19,37.14,37.18,327800.0,37.14,37.19,37.14,37.18,327800.0
2010-01-05 12:00:00,37.19,37.3,37.18,37.3,411600.0,37.19,37.3,37.18,37.3,411600.0
2010-01-05 12:30:00,37.3,37.47,37.3,37.47,503600.0,37.3,37.47,37.3,37.47,503600.0
2010-01-05 13:00:00,37.46,37.51,37.45,37.47,561000.0,37.46,37.51,37.45,37.47,561000.0
2010-01-05 13:30:00,37.48,37.5,37.46,37.49,395500.0,37.48,37.5,37.46,37.49,395500.0
2010-01-05 14:00:00,37.49,37.56,37.45,37.54,510700.0,37.49,37.56,37.45,37.54,510700.0
2010-01-05 14:30:00,37.54,37.7,37.54,37.68,397200.0,37.54,37.7,37.54,37.68,397200.0
2010-01-05 15:00:00,37.69,37.8,37.67,37.73,591700.0,37.69,37.8,37.67,37.73,591700.0
2010-01-05 15:30:00,37.71,37.76,37.67,37.7,1024300.0,37.71,37.76,37.67,37.7,1024300.0
2010-01-06 09:30:00,37.33,37.74,37.26,37.35,455700.0,37.33,37.74,37.26,37.35,455700.0
2010-01-06 10:00:00,37.35,37.54,37.2,37.26,673000.0,37.35,37.54,37.2,37.26,673000.0
2010-01-06 10:30:00,37.26,37.37,37.21,37.28,190700.0,37.26,37.37,37.21,37.28,190700.0
2010-01-06 11:00:00,37.27,37.39,37.27,37.33,205900.0,37.27,37.39,37.27,37.33,205900.0
2010-01-06 11:30:00,37.33,37.4,37.27,37.27,268400.0,37.33,37.4,37.27,37.27,268400.0
2010-01-06 12:00:00,37.27,37.32,37.25,37.28,380000.0,37.27,37.32,37.25,37.28,380000.0
2010-01-06 12:30:00,37.27,37.32,37.27,37.31,143500.0,37.27,37.32,37.27,37.31,143500.0
2010-01-06 13:00:00,37.33,37.45,37.33,37.44,207200.0,37.33,37.45,37.33,37.44,207200.0
2010-01-06 13:30:00,37.44,37.46,37.38,37.39,404200.0,37.44,37.46,37.38,37.39,404200.0
2010-01-06 14:00:00,37.39,37.51,37.37,37.51,345600.0,37.39,37.51,37.37,37.51,345600.0
2010-01-06 14:30:00,37.51,37.65,37.5,37.59,440900.0,37.51,37.65,37.5,37.59,440900.0
2010-01-06 15:00:00,37.6,37.63,37.55,37.62,389000.0,37.6,37.63,37.55,37.62,389000.0
2010-01-06 15:30:00,37.63,37.68,37.57,37.62,893000.0,37.63,37.68,37.57,37.62,893000.0
2010-01-07 09:30:00,37.61,37.61,37.14,37.21,439100.0,37.61,37.61,37.14,37.21,439100.0
2010-01-07 10:00:00,37.19,37.23,37.05,37.06,312800.0,37.19,37.23,37.05,37.06,312800.0
2010-01-07 10:30:00,37.07,37.33,37.05,37.17,310800.0,37.07,37.33,37.05,37.17,310800.0
2010-01-07 11:00:00,37.17,37.19,37.06,37.06,245000.0,37.17,37.19,37.06,37.06,245000.0
2010-01-07 11:30:00,37.07,37.09,37.0,37.07,260600.0,37.07,37.09,37.0,37.07,260600.0
2010-01-07 12:00:00,37.06,37.11,37.05,37.07,195900.0,37.06,37.11,37.05,37.07,195900.0
2010-01-07 12:30:00,37.07,37.16,37.03,37.09,583900.0,37.07,37.16,37.03,37.09,583900.0
2010-01-07 13:00:00,37.08,37.19,37.05,37.14,259200.0,37.08,37.19,37.05,37.14,259200.0
2010-01-07 13:30:00,37.14,37.14,37.0,37.0,332300.0,37.14,37.14,37.0,37.0,332300.0
2010-01-07 14:00:00,37.01,37.07,36.98,37.0,226500.0,37.01,37.07,36.98,37.0,226500.0
2010-01-07 14:30:00,36.99,37.1,36.98,37.01,314900.0,36.99,37.1,36.98,37.01,314900.0
2010-01-07 15:00:00,37.0,37.03,36.88,36.91,529900.0,37.0,37.03,36.88,36.91,529900.0
2010-01-07 15:30:00,36.91,37.06,36.81,36.86,1146800.0,36.91,37.06,36.81,36.86,1146800.0
2010-01-08 09:30:00,36.83,36.88,36.34,36.55,515800.0,36.83,36.88,36.34,36.55,515800.0
2010-01-08 10:00:00,36.56,36.75,36.4,36.75,734700.0,36.56,36.75,36.4,36.75,734700.0
2010-01-08 10:30:00,36.74,36.86,36.55,36.62,309600.0,36.74,36.86,36.55,36.62,309600.0
2010-01-08 11:00:00,36.62,36.8,36.55,36.75,323500.0,36.62,36.8,36.55,36.75,323500.0
2010-01-08 11:30:00,36.75,36.97,36.74,36.92,280000.0,36.75,36.97,36.74,36.92,280000.0
2010-01-08 12:00:00,36.91,36.91,36.74,36.75,172400.0,36.91,36.91,36.74,36.75,172400.0
2010-01-08 12:30:00,36.76,36.81,36.75,36.76,122300.0,36.76,36.81,36.75,36.76,122300.0
2010-01-08 13:00:00,36.77,36.81,36.65,36.66,285100.0,36.77,36.81,36.65,36.66,285100.0
2010-01-08 13:30:00,36.67,36.78,36.65,36.67,395100.0,36.67,36.78,36.65,36.67,395100.0
2010-01-08 14:00:00,36.67,36.7,36.65,36.68,247500.0,36.67,36.7,36.65,36.68,247500.0
2010-01-08 14:30:00,36.69,36.69,36.59,36.65,295100.0,36.69,36.69,36.59,36.65,295100.0
2010-01-08 15:00:00,36.64,36.8,36.62,36.78,284600.0,36.64,36.8,36.62,36.78,284600.0
2010-01-08 15:30:00,36.78,36.81,36.69,36.69,904000.0,36.78,36.81,36.69,36.69,904000.0
2010-01-11 09:30:00,36.68,36.77,36.3,36.31,398500.0,36.68,36.77,36.3,36.31,398500.0
2010-01-11 10:00:00,36.31,36.36,36.05,36.3,473700.0,36.31,36.36,36.05,36.3,473700.0
2010-01-11 10:30:00,36.29,36.35,36.12,36.14,419500.0,36.29,36.35,36.12,36.14,419500.0
2010-01-11 11:00:00,36.14,36.17,35.95,35.99,533100.0,36.14,36.17,35.95,35.99,533100.0
2010-01-11 11:30:00,35.99,36.19,35.95,36.18,289100.0,35.99,36.19,35.95,36.18,289100.0
2010-01-11 12:00:00,36.19,36.27,36.15,36.23,232400.0,36.19,36.27,36.15,36.23,232400.0
2010-01-11 12:30:00,36.23,36.24,36.09,36.2,254000.0,36.23,36.24,36.09,36.2,254000.0
2010-01-11 13:00:00,36.19,36.22,36.14,36.19,188200.0,36.19,36.22,36.14,36.19,188200.0
2010-01-11 13:30:00,36.2,36.22,36.15,36.18,109900.0,36.2,36.22,36.15,36.18,109900.0
2010-01-11 14:00:00,36.17,36.17,36.09,36.1,255400.0,36.17,36.17,36.09,36.1,255400.0
2010-01-11 14:30:00,36.09,36.14,36.06,36.11,204800.0,36.09,36.14,36.06,36.11,204800.0
2010-01-11 15:00:00,36.1,36.3,36.09,36.28,391600.0,36.1,36.3,36.09,36.28,391600.0
2010-01-11 15:30:00,36.28,36.3,36.21,36.22,887300.0,36.28,36.3,36.21,36.22,887300.0
2010-01-12 09:30:00,36.14,36.14,35.73,35.9,474700.0,36.14,36.14,35.73,35.9,474700.0
2010-01-12 10:00:00,35.9,35.95,35.77,35.87,349500.0,35.9,35.95,35.77,35.87,349500.0
2010-01-12 10:30:00,35.88,35.9,35.77,35.85,214300.0,35.88,35.9,35.77,35.85,214300.0
2010-01-12 11:00:00,35.86,35.94,35.81,35.86,270600.0,35.86,35.94,35.81,35.86,270600.0
2010-01-12 11:30:00,35.87,35.93,35.71,35.76,287900.0,35.87,35.93,35.71,35.76,287900.0
2010-01-12 12:00:00,35.76,35.78,35.43,35.46,482600.0,35.76,35.78,35.43,35.46,482600.0
2010-01-12 12:30:00,35.46,35.57,35.39,35.48,377700.0,35.46,35.57,35.39,35.48,377700.0
2010-01-12 13:00:00,35.49,35.55,35.38,35.53,288500.0,35.49,35.55,35.38,35.53,288500.0
2010-01-12 13:30:00,35.53,35.68,35.47,35.67,271700.0,35.53,35.68,35.47,35.67,271700.0
2010-01-12 14:00:00,35.67,35.69,35.57,35.6,196600.0,35.67,35.69,35.57,35.6,196600.0
2010-01-12 14:30:00,35.6,35.78,35.58,35.77,283800.0,35.6,35.78,35.58,35.77,283800.0
2010-01-12 15:00:00,35.77,35.77,35.6,35.7,362300.0,35.77,35.77,35.6,35.7,362300.0
2010-01-12 15:30:00,35.7,35.71,35.58,35.66,680200.0,35.7,35.71,35.58,35.66,680200.0
2010-01-13 09:30:00,35.83,36.03,35.72,35.82,411400.0,35.83,36.03,35.72,35.82,411400.0
2010-01-13 10:00:00,35.81,35.83,35.63,35.75,262200.0,35.81,35.83,35.63,35.75,262200.0
2010-01-13 10:30:00,35.74,35.77,35.65,35.77,127900.0,35.74,35.77,35.65,35.77,127900.0
2010-01-13 11:00:00,35.77,35.79,35.6,35.72,178400.0,35.77,35.79,35.6,35.72,178400.0
2010-01-13 11:30:00,35.73,35.82,35.66,35.75,166600.0,35.73,35.82,35.66,35.75,166600.0
2010-01-13 12:00:00,35.76,36.02,35.76,36.0,175500.0,35.76,36.02,35.76,36.0,175500.0
2010-01-13 12:30:00,35.99,36.2,35.98,36.16,247200.0,35.99,36.2,35.98,36.16,247200.0
2010-01-13 13:00:00,36.16,36.16,36.01,36.09,168400.0,36.16,36.16,36.01,36.09,168400.0
2010-01-13 13:30:00,36.09,36.22,36.03,36.12,205200.0,36.09,36.22,36.03,36.12,205200.0
2010-01-13 14:00:00,36.12,36.19,36.08,36.13,155300.0,36.12,36.19,36.08,36.13,155300.0
2010-01-13 14:30:00,36.14,36.31,36.14,36.31,183800.0,36.14,36.31,36.14,36.31,183800.0
2010-01-13 15:00:00,36.31,36.33,36.17,36.25,250500.0,36.31,36.33,36.17,36.25,250500.0
2010-01-13 15:30:00,36.24,36.36,36.19,36.23,684400.0,36.24,36.36,36.19,36.23,684400.0
2010-01-14 09:30:00,36.13,36.41,36.1,36.12,278300.0,36.13,36.41,36.1,36.12,278300.0
2010-01-14 10:00:00,36.13,36.51,36.13,36.32,245800.0,36.13,36.51,36.13,36.32,245800.0
2010-01-14 10:30:00,36.32,36.4,36.14,36.14,275000.0,36.32,36.4,36.14,36.14,275000.0
2010-01-14 11:00:00,36.15,36.19,36.05,36.1,178300.0,36.15,36.19,36.05,36.1,178300.0
2010-01-14 11:30:00,36.1,36.21,36.03,36.09,179100.0,36.1,36.21,36.03,36.09,179100.0
2010-01-14 12:00:00,36.1,36.22,36.02,36.04,325100.0,36.1,36.22,36.02,36.04,325100.0
2010-01-14 12:30:00,36.05,36.15,35.98,36.03,372400.0,36.05,36.15,35.98,36.03,372400.0
2010-01-14 13:00:00,36.03,36.05,35.85,35.87,323700.0,36.03,36.05,35.85,35.87,323700.0
2010-01-14 13:30:00,35.87,35.93,35.84,35.91,250900.0,35.87,35.93,35.84,35.91,250900.0
2010-01-14 14:00:00,35.91,35.96,35.84,35.92,327600.0,35.91,35.96,35.84,35.92,327600.0
2010-01-14 14:30:00,35.92,35.96,35.79,35.85,421700.0,35.92,35.96,35.79,35.85,421700.0
2010-01-14 15:00:00,35.85,36.0,35.85,36.0,425800.0,35.85,36.0,35.85,36.0,425800.0
2010-01-14 15:30:00,36.0,36.0,35.91,35.91,658000.0,36.0,36.0,35.91,35.91,658000.0
2010-01-15 09:30:00,36.17,36.21,35.47,36.04,1154200.0,36.17,36.21,35.47,36.04,1154200.0
2010-01-15 10:00:00,36.04,36.12,35.74,36.04,588000.0,36.04,36.12,35.74,36.04,588000.0
2010-01-15 10:30:00,36.05,36.09,35.87,36.04,277800.0,36.05,36.09,35.87,36.04,277800.0
2010-01-15 11:00:00,36.05,36.05,35.84,35.88,192700.0,36.05,36.05,35.84,35.88,192700.0
2010-01-15 11:30:00,35.89,35.91,35.64,35.64,264600.0,35.89,35.91,35.64,35.64,264600.0
2010-01-15 12:00:00,35.65,35.82,35.55,35.55,284400.0,35.65,35.82,35.55,35.55,284400.0
2010-01-15 12:30:00,35.55,35.7,35.53,35.68,277900.0,35.55,35.7,35.53,35.68,277900.0
2010-01-15 13:00:00,35.67,35.7,35.58,35.63,179300.0,35.67,35.7,35.58,35.63,179300.0
2010-01-15 13:30:00,35.63,35.89,35.59,35.87,714400.0,35.63,35.89,35.59,35.87,714400.0
2010-01-15 14:00:00,35.86,36.07,35.81,35.82,917900.0,35.86,36.07,35.81,35.82,917900.0
2010-01-15 14:30:00,35.82,35.82,35.74,35.81,264900.0,35.82,35.82,35.74,35.81,264900.0
2010-01-15 15:00:00,35.8,35.96,35.8,35.9,304100.0,35.8,35.96,35.8,35.9,304100.0
2010-01-15 15:30:00,35.9,35.95,35.82,35.87,918900.0,35.9,35.95,35.82,35.87,918900.0
2010-01-19 09:30:00,35.76,36.32,35.76,36.28,398000.0,35.76,36.32,35.76,36.28,398000.0
2010-01-19 10:00:00,36.28,36.81,36.27,36.68,761000.0,36.28,36.81,36.27,36.68,761000.0
2010-01-19 10:30:00,36.69,36.79,36.65,36.72,351800.0,36.69,36.79,36.65,36.72,351800.0
2010-01-19 11:00:00,36.72,36.75,36.7,36.73,299800.0,36.72,36.75,36.7,36.73,299800.0
2010-01-19 11:30:00,36.73,36.79,36.67,36.73,318300.0,36.73,36.79,36.67,36.73,318300.0
2010-01-19 12:00:00,36.73,36.88,36.71,36.83,396400.0,36.73,36.88,36.71,36.83,396400.0
2010-01-19 12:30:00,36.84,36.88,36.78,36.83,260000.0,36.84,36.88,36.78,36.83,260000.0
2010-01-19 13:00:00,36.82,36.85,36.73,36.77,274300.0,36.82,36.85,36.73,36.77,274300.0
2010-01-19 13:30:00,36.76,36.88,36.75,36.87,221600.0,36.76,36.88,36.75,36.87,221600.0
2010-01-19 14:00:00,36.87,36.89,36.75,36.87,256500.0,36.87,36.89,36.75,36.87,256500.0
2010-01-19 14:30:00,36.87,36.91,36.8,36.9,231000.0,36.87,36.91,36.8,36.9,231000.0
2010-01-19 15:00:00,36.89,37.0,36.85,36.97,579400.0,36.89,37.0,36.85,36.97,579400.0
2010-01-19 15:30:00,36.98,37.02,36.92,36.97,1217700.0,36.98,37.02,36.92,36.97,1217700.0
2010-01-20 09:30:00,36.37,36.5,35.85,36.1,571100.0,36.37,36.5,35.85,36.1,571100.0
2010-01-20 10:00:00,36.1,36.14,35.75,35.84,589500.0,36.1,36.14,35.75,35.84,589500.0
2010-01-20 10:30:00,35.81,35.9,35.69,35.81,450700.0,35.81,35.9,35.69,35.81,450700.0
2010-01-20 11:00:00,35.82,35.9,35.62,35.88,532000.0,35.82,35.9,35.62,35.88,532000.0
2010-01-20 11:30:00,35.89,36.14,35.87,36.11,408700.0,35.89,36.14,35.87,36.11,408700.0
2010-01-20 12:00:00,36.11,36.24,36.09,36.21,332500.0,36.11,36.24,36.09,36.21,332500.0
2010-01-20 12:30:00,36.2,36.23,36.03,36.12,312700.0,36.2,36.23,36.03,36.12,312700.0
2010-01-20 13:00:00,36.12,36.19,36.07,36.16,272600.0,36.12,36.19,36.07,36.16,272600.0
2010-01-20 13:30:00,36.15,36.3,36.13,36.27,289400.0,36.15,36.3,36.13,36.27,289400.0
2010-01-20 14:00:00,36.26,36.29,36.21,36.24,242100.0,36.26,36.29,36.21,36.24,242100.0
2010-01-20 14:30:00,36.24,36.4,36.21,36.4,385200.0,36.24,36.4,36.21,36.4,385200.0
2010-01-20 15:00:00,36.4,36.42,36.3,36.37,592600.0,36.4,36.42,36.3,36.37,592600.0
2010-01-20 15:30:00,36.37,36.51,36.34,36.49,896200.0,36.37,36.51,36.34,36.49,896200.0
2010-01-21 09:30:00,36.49,36.65,36.35,36.43,419400.0,36.49,36.65,36.35,36.43,419400.0
2010-01-21 10:00:00,36.42,36.63,35.83,35.87,651500.0,36.42,36.63,35.83,35.87,651500.0
2010-01-21 10:30:00,35.86,35.9,35.65,35.81,582100.0,35.86,35.9,35.65,35.81,582100.0
2010-01-21 11:00:00,35.82,35.82,35.49,35.6,508700.0,35.82,35.82,35.49,35.6,508700.0
2010-01-21 11:30:00,35.61,35.84,35.58,35.65,826300.0,35.61,35.84,35.58,35.65,826300.0
2010-01-21 12:00:00,35.67,35.77,35.46,35.48,439400.0,35.67,35.77,35.46,35.48,439400.0
2010-01-21 12:30:00,35.48,35.69,35.48,35.59,256500.0,35.48,35.69,35.48,35.59,256500.0
2010-01-21 13:00:00,35.59,35.68,35.5,35.68,248700.0,35.59,35.68,35.5,35.68,248700.0
2010-01-21 13:30:00,35.68,35.89,35.64,35.86,469800.0,35.68,35.89,35.64,35.86,469800.0
2010-01-21 14:00:00,35.86,36.02,35.78,35.98,540900.0,35.86,36.02,35.78,35.98,540900.0
2010-01-21 14:30:00,35.97,36.04,35.85,35.97,648600.0,35.97,36.04,35.85,35.97,648600.0
2010-01-21 15:00:00,35.97,35.97,35.77,35.87,504400.0,35.97,35.97,35.77,35.87,504400.0
2010-01-21 15:30:00,35.87,35.93,35.74,35.82,1046600.0,35.87,35.93,35.74,35.82,1046600.0
2010-01-22 09:30:00,35.62,35.82,35.4,35.66,346900.0,35.62,35.82,35.4,35.66,346900.0
2010-01-22 10:00:00,35.66,35.67,35.31,35.46,351200.0,35.66,35.67,35.31,35.46,351200.0
2010-01-22 10:30:00,35.46,35.59,35.24,35.38,346800.0,35.46,35.59,35.24,35.38,346800.0
2010-01-22 11:00:00,35.37,35.52,35.28,35.35,312300.0,35.37,35.52,35.28,35.35,312300.0
2010-01-22 11:30:00,35.33,35.5,35.31,35.5,396300.0,35.33,35.5,35.31,35.5,396300.0
2010-01-22 12:00:00,35.51,35.54,35.38,35.45,406100.0,35.51,35.54,35.38,35.45,406100.0
2010-01-22 12:30:00,35.45,35.45,35.23,35.23,501400.0,35.45,35.45,35.23,35.23,501400.0
2010-01-22 13:00:00,35.23,35.35,35.17,35.29,574000.0,35.23,35.35,35.17,35.29,574000.0
2010-01-22 13:30:00,35.3,35.35,35.14,35.35,469200.0,35.3,35.35,35.14,35.35,469200.0
2010-01-22 14:00:00,35.35,35.38,35.08,35.1,562900.0,35.35,35.38,35.08,35.1,562900.0
2010-01-22 14:30:00,35.1,35.1,34.74,34.74,901000.0,35.1,35.1,34.74,34.74,901000.0
2010-01-22 15:00:00,34.74,34.89,34.5,34.56,835200.0,34.74,34.89,34.5,34.56,835200.0
2010-01-22 15:30:00,34.56,34.64,34.35,34.38,1273900.0,34.56,34.64,34.35,34.38,1273900.0
2010-01-25 09:30:00,34.63,34.98,34.24,34.31,582900.0,34.63,34.98,34.24,34.31,582900.0
2010-01-25 10:00:00,34.31,34.59,34.16,34.52,617800.0,34.31,34.59,34.16,34.52,617800.0
2010-01-25 10:30:00,34.5,34.55,34.17,34.35,653700.0,34.5,34.55,34.17,34.35,653700.0
2010-01-25 11:00:00,34.35,34.4,34.0,34.0,529900.0,34.35,34.4,34.0,34.0,529900.0
2010-01-25 11:30:00,34.0,34.14,33.97,34.05,311200.0,34.0,34.14,33.97,34.05,311200.0
2010-01-25 12:00:00,34.05,34.08,33.97,34.0,683500.0,34.05,34.08,33.97,34.0,683500.0
2010-01-25 12:30:00,34.0,34.15,33.98,34.04,340400.0,34.0,34.15,33.98,34.04,340400.0
2010-01-25 13:00:00,34.03,34.1,34.01,34.05,537600.0,34.03,34.1,34.01,34.05,537600.0
2010-01-25 13:30:00,34.07,34.25,33.98,34.18,278500.0,34.07,34.25,33.98,34.18,278500.0
2010-01-25 14:00:00,34.19,34.3,34.17,34.3,308100.0,34.19,34.3,34.17,34.3,308100.0
2010-01-25 14:30:00,34.29,34.35,34.24,34.31,388700.0,34.29,34.35,34.24,34.31,388700.0
2010-01-25 15:00:00,34.31,34.32,34.24,34.25,421400.0,34.31,34.32,34.24,34.25,421400.0
2010-01-25 15:30:00,34.25,34.31,34.09,34.18,852000.0,34.25,34.31,34.09,34.18,852000.0
2010-01-26 09:30:00,33.81,34.02,33.62,33.84,804300.0,33.81,34.02,33.62,33.84,804300.0
2010-01-26 10:00:00,33.82,34.11,33.81,34.0,448100.0,33.82,34.11,33.81,34.0,448100.0
2010-01-26 10:30:00,34.01,34.01,33.75,33.79,206200.0,34.01,34.01,33.75,33.79,206200.0
2010-01-26 11:00:00,33.8,33.93,33.75,33.88,299600.0,33.8,33.93,33.75,33.88,299600.0
2010-01-26 11:30:00,33.87,34.01,33.86,33.97,280300.0,33.87,34.01,33.86,33.97,280300.0
2010-01-26 12:00:00,33.97,34.08,33.94,34.07,280900.0,33.97,34.08,33.94,34.07,280900.0
2010-01-26 12:30:00,34.07,34.24,34.05,34.23,192800.0,34.07,34.24,34.05,34.23,192800.0
2010-01-26 13:00:00,34.23,34.29,34.19,34.21,248700.0,34.23,34.29,34.19,34.21,248700.0
2010-01-26 13:30:00,34.22,34.25,34.17,34.23,178600.0,34.22,34.25,34.17,34.23,178600.0
2010-01-26 14:00:00,34.23,34.25,34.03,34.04,338100.0,34.23,34.25,34.03,34.04,338100.0
2010-01-26 14:30:00,34.03,34.17,34.03,34.16,325700.0,34.03,34.17,34.03,34.16,325700.0
2010-01-26 15:00:00,34.16,34.17,34.05,34.07,530200.0,34.16,34.17,34.05,34.07,530200.0
2010-01-26 15:30:00,34.06,34.1,33.89,33.95,906300.0,34.06,34.1,33.89,33.95,906300.0
2010-01-27 09:30:00,33.68,33.69,33.3,33.56,639300.0,33.68,33.69,33.3,33.56,639300.0
2010-01-27 10:00:00,33.55,33.56,33.16,33.35,560600.0,33.55,33.56,33.16,33.35,560600.0
2010-01-27 10:30:00,33.32,33.4,33.23,33.3,602400.0,33.32,33.4,33.23,33.3,602400.0
2010-01-27 11:00:00,33.3,33.35,33.2,33.28,451900.0,33.3,33.35,33.2,33.28,451900.0
2010-01-27 11:30:00,33.28,33.32,33.2,33.23,428900.0,33.28,33.32,33.2,33.23,428900.0
2010-01-27 12:00:00,33.23,33.31,33.18,33.19,372200.0,33.23,33.31,33.18,33.19,372200.0
2010-01-27 12:30:00,33.19,33.2,32.97,33.0,508600.0,33.19,33.2,32.97,33.0,508600.0
2010-01-27 13:00:00,33.0,33.03,32.79,32.8,753800.0,33.0,33.03,32.79,32.8,753800.0
2010-01-27 13:30:00,32.8,32.84,32.66,32.79,703700.0,32.8,32.84,32.66,32.79,703700.0
2010-01-27 14:00:00,32.79,33.05,32.65,32.71,1397600.0,32.79,33.05,32.65,32.71,1397600.0
2010-01-27 14:30:00,32.71,33.04,32.69,32.98,798200.0,32.71,33.04,32.69,32.98,798200.0
2010-01-27 15:00:00,32.97,33.01,32.75,32.97,783900.0,32.97,33.01,32.75,32.97,783900.0
2010-01-27 15:30:00,32.97,33.2,32.97,33.13,1290100.0,32.97,33.2,32.97,33.13,1290100.0
2010-01-28 09:30:00,33.29,33.66,33.22,33.36,655300.0,33.29,33.66,33.22,33.36,655300.0
2010-01-28 10:00:00,33.36,33.36,33.0,33.03,488400.0,33.36,33.36,33.0,33.03,488400.0
2010-01-28 10:30:00,33.03,33.05,32.69,32.84,421900.0,33.03,33.05,32.69,32.84,421900.0
2010-01-28 11:00:00,32.83,32.87,32.69,32.7,332200.0,32.83,32.87,32.69,32.7,332200.0
2010-01-28 11:30:00,32.69,32.77,32.48,32.63,673900.0,32.69,32.77,32.48,32.63,673900.0
2010-01-28 12:00:00,32.64,32.78,32.56,32.63,346500.0,32.64,32.78,32.56,32.63,346500.0
2010-01-28 12:30:00,32.63,32.8,32.6,32.79,195300.0,32.63,32.8,32.6,32.79,195300.0
2010-01-28 13:00:00,32.8,32.9,32.74,32.85,212000.0,32.8,32.9,32.74,32.85,212000.0
2010-01-28 13:30:00,32.85,32.97,32.84,32.89,501500.0,32.85,32.97,32.84,32.89,501500.0
2010-01-28 14:00:00,32.89,32.9,32.63,32.82,379400.0,32.89,32.9,32.63,32.82,379400.0
2010-01-28 14:30:00,32.81,33.06,32.75,32.97,394600.0,32.81,33.06,32.75,32.97,394600.0
2010-01-28 15:00:00,32.97,33.21,32.94,33.13,489900.0,32.97,33.21,32.94,33.13,489900.0
2010-01-28 15:30:00,33.14,33.17,32.89,32.89,940300.0,33.14,33.17,32.89,32.89,940300.0
2010-01-29 09:30:00,32.95,33.17,32.95,33.01,889200.0,32.95,33.17,32.95,33.01,889200.0
2010-01-29 10:00:00,33.01,33.24,33.0,33.15,665000.0,33.01,33.24,33.0,33.15,665000.0
2010-01-29 10:30:00,33.15,33.17,32.74,32.74,385400.0,33.15,33.17,32.74,32.74,385400.0
2010-01-29 11:00:00,32.76,32.78,32.51,32.6,583200.0,32.76,32.78,32.51,32.6,583200.0
2010-01-29 11:30:00,32.6,32.66,32.49,32.5,479500.0,32.6,32.66,32.49,32.5,479500.0
2010-01-29 12:00:00,32.49,32.56,32.36,32.56,470000.0,32.49,32.56,32.36,32.56,470000.0
2010-01-29 12:30:00,32.56,32.66,32.49,32.62,359300.0,32.56,32.66,32.49,32.62,359300.0
2010-01-29 13:00:00,32.62,32.74,32.6,32.69,407000.0,32.62,32.74,32.6,32.69,407000.0
2010-01-29 13:30:00,32.68,32.72,32.53,32.61,396800.0,32.68,32.72,32.53,32.61,396800.0
2010-01-29 14:00:00,32.62,32.66,32.52,32.56,439900.0,32.62,32.66,32.52,32.56,439900.0
2010-01-29 14:30:00,32.56,32.56,32.17,32.35,720700.0,32.56,32.56,32.17,32.35,720700.0
2010-01-29 15:00:00,32.35,32.48,32.28,32.32,781200.0,32.35,32.48,32.28,32.32,781200.0
2010-01-29 15:30:00,32.31,32.49,32.25,32.31,1116200.0,32.31,32.49,32.25,32.31,1116200.0
2010-02-01 09:30:00,32.39,32.54,32.16,32.35,695700.0,32.39,32.54,32.16,32.35,695700.0
2010-02-01 10:00:00,32.35,32.46,32.19,32.31,1066000.0,32.35,32.46,32.19,32.31,1066000.0
2010-02-01 10:30:00,32.31,32.42,32.17,32.17,620000.0,32.31,32.42,32.17,32.17,620000.0
2010-02-01 11:00:00,32.17,32.34,32.1,32.29,530100.0,32.17,32.34,32.1,32.29,530100.0
2010-02-01 11:30:00,32.28,32.31,32.16,32.19,434100.0,32.28,32.31,32.16,32.19,434100.0
2010-02-01 12:00:00,32.2,32.22,32.06,32.09,513700.0,32.2,32.22,32.06,32.09,513700.0
2010-02-01 12:30:00,32.09,32.21,32.07,32.18,744800.0,32.09,32.21,32.07,32.18,744800.0
2010-02-01 13:00:00,32.17,32.31,32.15,32.25,343300.0,32.17,32.31,32.15,32.25,343300.0
2010-02-01 13:30:00,32.25,32.31,32.18,32.19,271500.0,32.25,32.31,32.18,32.19,271500.0
2010-02-01 14:00:00,32.18,32.22,32.11,32.18,334200.0,32.18,32.22,32.11,32.18,334200.0
2010-02-01 14:30:00,32.19,32.3,32.14,32.28,476500.0,32.19,32.3,32.14,32.28,476500.0
2010-02-01 15:00:00,32.28,32.37,32.22,32.36,832200.0,32.28,32.37,32.22,32.36,832200.0
2010-02-01 15:30:00,32.35,32.53,32.34,32.48,1317000.0,32.35,32.53,32.34,32.48,1317000.0
2010-02-02 09:30:00,32.55,32.67,32.35,32.41,627400.0,32.55,32.67,32.35,32.41,627400.0
2010-02-02 10:00:00,32.43,32.82,32.31,32.77,432500.0,32.43,32.82,32.31,32.77,432500.0
2010-02-02 10:30:00,32.76,32.83,32.58,32.73,249900.0,32.76,32.83,32.58,32.73,249900.0
2010-02-02 11:00:00,32.72,32.85,32.62,32.82,271900.0,32.72,32.85,32.62,32.82,271900.0
2010-02-02 11:30:00,32.81,32.88,32.71,32.78,340400.0,32.81,32.88,32.71,32.78,340400.0
2010-02-02 12:00:00,32.78,32.9,32.71,32.86,200000.0,32.78,32.9,32.71,32.86,200000.0
2010-02-02 12:30:00,32.85,33.0,32.81,32.97,435900.0,32.85,33.0,32.81,32.97,435900.0
2010-02-02 13:00:00,32.97,32.98,32.79,32.81,449400.0,32.97,32.98,32.79,32.81,449400.0
2010-02-02 13:30:00,32.8,32.95,32.8,32.88,309600.0,32.8,32.95,32.8,32.88,309600.0
2010-02-02 14:00:00,32.89,32.94,32.84,32.94,283100.0,32.89,32.94,32.84,32.94,283100.0
2010-02-02 14:30:00,32.94,32.97,32.85,32.94,363100.0,32.94,32.97,32.85,32.94,363100.0
2010-02-02 15:00:00,32.95,33.13,32.94,33.03,453600.0,32.95,33.13,32.94,33.03,453600.0
2010-02-02 15:30:00,33.02,33.04,32.93,32.96,1086500.0,33.02,33.04,32.93,32.96,1086500.0
2010-02-03 09:30:00,32.91,33.43,32.54,33.37,1152500.0,32.91,33.43,32.54,33.37,1152500.0
2010-02-03 10:00:00,33.37,33.37,32.92,32.92,615600.0,33.37,33.37,32.92,32.92,615600.0
2010-02-03 10:30:00,32.91,33.08,32.8,32.98,441900.0,32.91,33.08,32.8,32.98,441900.0
2010-02-03 11:00:00,32.98,33.18,32.94,33.08,339400.0,32.98,33.18,32.94,33.08,339400.0
2010-02-03 11:30:00,33.08,33.08,32.9,32.9,248700.0,33.08,33.08,32.9,32.9,248700.0
2010-02-03 12:00:00,32.89,33.08,32.88,33.04,394200.0,32.89,33.08,32.88,33.04,394200.0
2010-02-03 12:30:00,33.04,33.21,33.04,33.13,220500.0,33.04,33.21,33.04,33.13,220500.0
2010-02-03 13:00:00,33.12,33.25,33.11,33.21,238100.0,33.12,33.25,33.11,33.21,238100.0
2010-02-03 13:30:00,33.22,33.3,33.11,33.14,254200.0,33.22,33.3,33.11,33.14,254200.0
2010-02-03 14:00:00,33.14,33.15,33.01,33.05,301200.0,33.14,33.15,33.01,33.05,301200.0
2010-02-03 14:30:00,33.05,33.08,32.94,33.01,828600.0,33.05,33.08,32.94,33.01,828600.0
2010-02-03 15:00:00,33.0,33.11,33.0,33.0,487900.0,33.0,33.11,33.0,33.0,487900.0
2010-02-03 15:30:00,33.0,33.11,32.97,32.98,862400.0,33.0,33.11,32.97,32.98,862400.0
2010-02-04 09:30:00,32.88,32.96,32.4,32.51,895500.0,32.88,32.96,32.4,32.51,895500.0
2010-02-04 10:00:00,32.48,32.75,32.48,32.57,962900.0,32.48,32.75,32.48,32.57,962900.0
2010-02-04 10:30:00,32.57,32.75,32.51,32.71,668300.0,32.57,32.75,32.51,32.71,668300.0
2010-02-04 11:00:00,32.71,32.75,32.57,32.63,569800.0,32.71,32.75,32.57,32.63,569800.0
2010-02-04 11:30:00,32.65,32.72,32.56,32.7,1000200.0,32.65,32.72,32.56,32.7,1000200.0
2010-02-04 12:00:00,32.71,32.77,32.64,32.67,597800.0,32.71,32.77,32.64,32.67,597800.0
2010-02-04 12:30:00,32.66,32.69,32.41,32.54,379300.0,32.66,32.69,32.41,32.54,379300.0
2010-02-04 13:00:00,32.53,32.56,32.49,32.54,165300.0,32.53,32.56,32.49,32.54,165300.0
2010-02-04 13:30:00,32.54,32.57,32.4,32.42,449400.0,32.54,32.57,32.4,32.42,449400.0
2010-02-04 14:00:00,32.42,32.56,32.35,32.46,723000.0,32.42,32.56,32.35,32.46,723000.0
2010-02-04 14:30:00,32.46,32.59,32.44,32.52,263000.0,32.46,32.59,32.44,32.52,263000.0
2010-02-04 15:00:00,32.53,32.55,32.37,32.4,690100.0,32.53,32.55,32.37,32.4,690100.0
2010-02-04 15:30:00,32.39,32.43,32.21,32.21,1367200.0,32.39,32.43,32.21,32.21,1367200.0
2010-02-05 09:30:00,32.39,32.57,32.0,32.02,684500.0,32.39,32.57,32.0,32.02,684500.0
2010-02-05 10:00:00,32.02,32.33,31.85,32.27,944200.0,32.02,32.33,31.85,32.27,944200.0
2010-02-05 10:30:00,32.27,32.51,32.27,32.49,735600.0,32.27,32.51,32.27,32.49,735600.0
2010-02-05 11:00:00,32.49,32.61,32.44,32.56,840500.0,32.49,32.61,32.44,32.56,840500.0
2010-02-05 11:30:00,32.55,32.61,32.34,32.52,1039000.0,32.55,32.61,32.34,32.52,1039000.0
2010-02-05 12:00:00,32.52,32.59,32.47,32.52,634400.0,32.52,32.59,32.47,32.52,634400.0
2010-02-05 12:30:00,32.52,32.58,32.44,32.58,432900.0,32.52,32.58,32.44,32.58,432900.0
2010-02-05 13:00:00,32.58,32.59,32.4,32.46,400300.0,32.58,32.59,32.4,32.46,400300.0
2010-02-05 13:30:00,32.45,32.47,32.11,32.17,1053400.0,32.45,32.47,32.11,32.17,1053400.0
2010-02-05 14:00:00,32.17,32.35,32.15,32.33,699200.0,32.17,32.35,32.15,32.33,699200.0
2010-02-05 14:30:00,32.33,32.4,32.24,32.4,873500.0,32.33,32.4,32.24,32.4,873500.0
2010-02-05 15:00:00,32.4,32.76,32.38,32.57,1620900.0,32.4,32.76,32.38,32.57,1620900.0
2010-02-05 15:30:00,32.56,32.8,32.5,32.77,1488300.0,32.56,32.8,32.5,32.77,1488300.0
2010-02-08 09:30:00,32.83,32.83,32.25,32.39,777200.0,32.83,32.83,32.25,32.39,777200.0
2010-02-08 10:00:00,32.39,32.61,32.38,32.55,526000.0,32.39,32.61,32.38,32.55,526000.0
2010-02-08 10:30:00,32.55,32.64,32.44,32.46,691300.0,32.55,32.64,32.44,32.46,691300.0
2010-02-08 11:00:00,32.46,32.49,32.28,32.3,717000.0,32.46,32.49,32.28,32.3,717000.0
2010-02-08 11:30:00,32.3,32.42,32.22,32.35,717200.0,32.3,32.42,32.22,32.35,717200.0
2010-02-08 12:00:00,32.35,32.51,32.35,32.5,573600.0,32.35,32.51,32.35,32.5,573600.0
2010-02-08 12:30:00,32.51,32.6,32.47,32.51,404300.0,32.51,32.6,32.47,32.51,404300.0
2010-02-08 13:00:00,32.5,32.5,32.32,32.36,407000.0,32.5,32.5,32.32,32.36,407000.0
2010-02-08 13:30:00,32.35,32.4,32.26,32.39,340600.0,32.35,32.4,32.26,32.39,340600.0
2010-02-08 14:00:00,32.4,32.46,32.32,32.34,503000.0,32.4,32.46,32.32,32.34,503000.0
2010-02-08 14:30:00,32.34,32.38,32.25,32.27,307700.0,32.34,32.38,32.25,32.27,307700.0
2010-02-08 15:00:00,32.27,32.31,32.12,32.15,724300.0,32.27,32.31,32.12,32.15,724300.0
2010-02-08 15:30:00,32.16,32.2,32.02,32.06,1506000.0,32.16,32.2,32.02,32.06,1506000.0
2010-02-09 09:30:00,32.52,32.66,31.91,32.33,577700.0,32.52,32.66,31.91,32.33,577700.0
2010-02-09 10:00:00,32.33,32.55,32.27,32.46,418300.0,32.33,32.55,32.27,32.46,418300.0
2010-02-09 10:30:00,32.46,32.5,32.27,32.28,469000.0,32.46,32.5,32.27,32.28,469000.0
2010-02-09 11:00:00,32.27,32.29,32.04,32.13,689900.0,32.27,32.29,32.04,32.13,689900.0
2010-02-09 11:30:00,32.14,32.49,32.07,32.41,944400.0,32.14,32.49,32.07,32.41,944400.0
2010-02-09 12:00:00,32.42,32.64,32.35,32.62,494200.0,32.42,32.64,32.35,32.62,494200.0
2010-02-09 12:30:00,32.62,32.65,32.28,32.42,723100.0,32.62,32.65,32.28,32.42,723100.0
2010-02-09 13:00:00,32.42,32.51,32.33,32.36,318100.0,32.42,32.51,32.33,32.36,318100.0
2010-02-09 13:30:00,32.36,32.59,32.28,32.51,534500.0,32.36,32.59,32.28,32.51,534500.0
2010-02-09 14:00:00,32.52,32.53,32.37,32.4,278700.0,32.52,32.53,32.37,32.4,278700.0
2010-02-09 14:30:00,32.4,32.5,32.31,32.4,520800.0,32.4,32.5,32.31,32.4,520800.0
2010-02-09 15:00:00,32.39,32.5,32.34,32.44,796600.0,32.39,32.5,32.34,32.44,796600.0
2010-02-09 15:30:00,32.44,32.49,32.24,32.3,940400.0,32.44,32.49,32.24,32.3,940400.0
2010-02-10 09:30:00,33.49,33.55,33.03,33.08,1611000.0,33.49,33.55,33.03,33.08,1611000.0
2010-02-10 10:00:00,33.07,33.09,32.57,32.63,1717400.0,33.07,33.09,32.57,32.63,1717400.0
2010-02-10 10:30:00,32.65,32.91,32.57,32.81,1088100.0,32.65,32.91,32.57,32.81,1088100.0
2010-02-10 11:00:00,32.81,32.89,32.63,32.83,578300.0,32.81,32.89,32.63,32.83,578300.0
2010-02-10 11:30:00,32.82,32.91,32.7,32.75,364000.0,32.82,32.91,32.7,32.75,364000.0
2010-02-10 12:00:00,32.75,32.95,32.71,32.95,324500.0,32.75,32.95,32.71,32.95,324500.0
2010-02-10 12:30:00,32.95,33.01,32.88,32.95,235500.0,32.95,33.01,32.88,32.95,235500.0
2010-02-10 13:00:00,32.94,33.08,32.92,33.08,400000.0,32.94,33.08,32.92,33.08,400000.0
2010-02-10 13:30:00,33.07,33.1,32.99,33.03,476200.0,33.07,33.1,32.99,33.03,476200.0
2010-02-10 14:00:00,33.03,33.06,32.96,33.0,284900.0,33.03,33.06,32.96,33.0,284900.0
2010-02-10 14:30:00,33.0,33.0,32.85,32.87,357900.0,33.0,33.0,32.85,32.87,357900.0
2010-02-10 15:00:00,32.88,32.94,32.86,32.9,322100.0,32.88,32.94,32.86,32.9,322100.0
2010-02-10 15:30:00,32.89,32.9,32.75,32.76,1089700.0,32.89,32.9,32.75,32.76,1089700.0
2010-02-11 09:30:00,32.61,32.74,32.28,32.35,530800.0,32.61,32.74,32.28,32.35,530800.0
2010-02-11 10:00:00,32.34,32.63,32.3,32.54,363000.0,32.34,32.63,32.3,32.54,363000.0
2010-02-11 10:30:00,32.52,32.56,32.4,32.43,345600.0,32.52,32.56,32.4,32.43,345600.0
2010-02-11 11:00:00,32.44,32.8,32.43,32.76,392200.0,32.44,32.8,32.43,32.76,392200.0
2010-02-11 11:30:00,32.77,33.0,32.74,32.98,400700.0,32.77,33.0,32.74,32.98,400700.0
2010-02-11 12:00:00,32.98,33.16,32.96,33.01,494300.0,32.98,33.16,32.96,33.01,494300.0
2010-02-11 12:30:00,33.02,33.05,32.78,32.82,516200.0,33.02,33.05,32.78,32.82,516200.0
2010-02-11 13:00:00,32.82,32.91,32.72,32.79,1150100.0,32.82,32.91,32.72,32.79,1150100.0
2010-02-11 13:30:00,32.8,32.87,32.71,32.79,526500.0,32.8,32.87,32.71,32.79,526500.0
2010-02-11 14:00:00,32.8,32.81,32.71,32.74,553300.0,32.8,32.81,32.71,32.74,553300.0
2010-02-11 14:30:00,32.74,32.78,32.62,32.64,1497200.0,32.74,32.78,32.62,32.64,1497200.0
2010-02-11 15:00:00,32.63,32.69,32.56,32.58,657400.0,32.63,32.69,32.56,32.58,657400.0
2010-02-11 15:30:00,32.58,32.68,32.54,32.63,1795300.0,32.58,32.68,32.54,32.63,1795300.0
2010-02-12 09:30:00,32.26,32.28,32.02,32.1,1309000.0,32.26,32.28,32.02,32.1,1309000.0
2010-02-12 10:00:00,32.1,32.11,31.92,32.09,1043900.0,32.1,32.11,31.92,32.09,1043900.0
2010-02-12 10:30:00,32.09,32.11,31.94,32.02,957000.0,32.09,32.11,31.94,32.02,957000.0
2010-02-12 11:00:00,32.01,32.1,31.94,31.99,1547500.0,32.01,32.1,31.94,31.99,1547500.0
2010-02-12 11:30:00,31.99,31.99,31.79,31.85,830200.0,31.99,31.99,31.79,31.85,830200.0
2010-02-12 12:00:00,31.85,31.86,31.74,31.78,1499800.0,31.85,31.86,31.74,31.78,1499800.0
2010-02-12 12:30:00,31.78,31.78,31.61,31.61,679400.0,31.78,31.78,31.61,31.61,679400.0
2010-02-12 13:00:00,31.61,31.64,31.42,31.53,771400.0,31.61,31.64,31.42,31.53,771400.0
2010-02-12 13:30:00,31.53,31.63,31.48,31.53,989900.0,31.53,31.63,31.48,31.53,989900.0
2010-02-12 14:00:00,31.53,31.68,31.5,31.64,832500.0,31.53,31.68,31.5,31.64,832500.0
2010-02-12 14:30:00,31.64,31.68,31.48,31.48,679100.0,31.64,31.68,31.48,31.48,679100.0
2010-02-12 15:00:00,31.48,31.48,31.35,31.35,1141900.0,31.48,31.48,31.35,31.35,1141900.0
2010-02-12 15:30:00,31.35,31.49,31.28,31.47,2795400.0,31.35,31.49,31.28,31.47,2795400.0
2010-02-16 09:30:00,31.52,31.72,31.28,31.72,715600.0,31.52,31.72,31.28,31.72,715600.0
2010-02-16 10:00:00,31.72,31.76,31.41,31.53,1073500.0,31.72,31.76,31.41,31.53,1073500.0
2010-02-16 10:30:00,31.53,31.61,31.41,31.41,995000.0,31.53,31.61,31.41,31.41,995000.0
2010-02-16 11:00:00,31.42,31.71,31.36,31.7,769600.0,31.42,31.71,31.36,31.7,769600.0
2010-02-16 11:30:00,31.7,31.77,31.5,31.7,886700.0,31.7,31.77,31.5,31.7,886700.0
2010-02-16 12:00:00,31.7,31.72,31.62,31.71,421900.0,31.7,31.72,31.62,31.71,421900.0
2010-02-16 12:30:00,31.7,31.77,31.62,31.77,321900.0,31.7,31.77,31.62,31.77,321900.0
2010-02-16 13:00:00,31.76,31.77,31.69,31.75,290000.0,31.76,31.77,31.69,31.75,290000.0
2010-02-16 13:30:00,31.75,31.82,31.72,31.8,352100.0,31.75,31.82,31.72,31.8,352100.0
2010-02-16 14:00:00,31.8,31.81,31.74,31.8,355900.0,31.8,31.81,31.74,31.8,355900.0
2010-02-16 14:30:00,31.81,31.83,31.73,31.78,320400.0,31.81,31.83,31.73,31.78,320400.0
2010-02-16 15:00:00,31.78,31.82,31.75,31.8,619600.0,31.78,31.82,31.75,31.8,619600.0
2010-02-16 15:30:00,31.8,31.87,31.8,31.81,1084300.0,31.8,31.87,31.8,31.81,1084300.0
2010-02-17 09:30:00,32.19,32.26,31.96,32.06,1433000.0,32.19,32.26,31.96,32.06,1433000.0
2010-02-17 10:00:00,32.06,32.39,32.06,32.36,773800.0,32.06,32.39,32.06,32.36,773800.0
2010-02-17 10:30:00,32.36,32.42,32.27,32.32,1125000.0,32.36,32.42,32.27,32.32,1125000.0
2010-02-17 11:00:00,32.32,32.33,32.23,32.24,546400.0,32.32,32.33,32.23,32.24,546400.0
2010-02-17 11:30:00,32.25,32.26,32.17,32.24,401600.0,32.25,32.26,32.17,32.24,401600.0
2010-02-17 12:00:00,32.23,32.33,32.21,32.22,350700.0,32.23,32.33,32.21,32.22,350700.0
2010-02-17 12:30:00,32.22,32.23,32.13,32.19,209100.0,32.22,32.23,32.13,32.19,209100.0
2010-02-17 13:00:00,32.2,32.26,32.19,32.25,184800.0,32.2,32.26,32.19,32.25,184800.0
2010-02-17 13:30:00,32.25,32.27,32.22,32.26,367600.0,32.25,32.27,32.22,32.26,367600.0
2010-02-17 14:00:00,32.26,32.34,32.17,32.2,615200.0,32.26,32.34,32.17,32.2,615200.0
2010-02-17 14:30:00,32.2,32.34,32.19,32.33,889700.0,32.2,32.34,32.19,32.33,889700.0
2010-02-17 15:00:00,32.34,32.43,32.32,32.37,899200.0,32.34,32.43,32.32,32.37,899200.0
2010-02-17 15:30:00,32.37,32.37,32.27,32.34,1087200.0,32.37,32.37,32.27,32.34,1087200.0
2010-02-18 09:30:00,32.51,32.74,32.47,32.68,872200.0,32.51,32.74,32.47,32.68,872200.0
2010-02-18 10:00:00,32.68,33.0,32.68,32.87,1426000.0,32.68,33.0,32.68,32.87,1426000.0
2010-02-18 10:30:00,32.88,33.04,32.82,33.01,672500.0,32.88,33.04,32.82,33.01,672500.0
2010-02-18 11:00:00,33.01,33.02,32.95,32.95,417900.0,33.01,33.02,32.95,32.95,417900.0
2010-02-18 11:30:00,32.94,32.98,32.86,32.9,380800.0,32.94,32.98,32.86,32.9,380800.0
2010-02-18 12:00:00,32.9,32.92,32.84,32.91,497900.0,32.9,32.92,32.84,32.91,497900.0
2010-02-18 12:30:00,32.91,32.92,32.76,32.76,222400.0,32.91,32.92,32.76,32.76,222400.0
2010-02-18 13:00:00,32.77,32.87,32.75,32.87,304600.0,32.77,32.87,32.75,32.87,304600.0
2010-02-18 13:30:00,32.86,33.01,32.85,33.0,321300.0,32.86,33.01,32.85,33.0,321300.0
2010-02-18 14:00:00,33.0,33.16,32.9,33.13,934300.0,33.0,33.16,32.9,33.13,934300.0
2010-02-18 14:30:00,33.13,33.25,33.11,33.23,766700.0,33.13,33.25,33.11,33.23,766700.0
2010-02-18 15:00:00,33.23,33.28,33.15,33.28,785500.0,33.23,33.28,33.15,33.28,785500.0
2010-02-18 15:30:00,33.28,33.33,33.23,33.24,1525900.0,33.28,33.33,33.23,33.24,1525900.0
2010-02-19 09:30:00,33.84,34.05,33.56,33.6,2548200.0,33.84,34.05,33.56,33.6,2548200.0
2010-02-19 10:00:00,33.61,33.77,33.58,33.7,771500.0,33.61,33.77,33.58,33.7,771500.0
2010-02-19 10:30:00,33.7,33.83,33.65,33.8,615800.0,33.7,33.83,33.65,33.8,615800.0
2010-02-19 11:00:00,33.8,33.92,33.72,33.88,686600.0,33.8,33.92,33.72,33.88,686600.0
2010-02-19 11:30:00,33.88,34.0,33.83,33.99,690000.0,33.88,34.0,33.83,33.99,690000.0
2010-02-19 12:00:00,34.0,34.12,33.94,34.08,687900.0,34.0,34.12,33.94,34.08,687900.0
2010-02-19 12:30:00,34.09,34.1,33.99,34.1,451200.0,34.09,34.1,33.99,34.1,451200.0
2010-02-19 13:00:00,34.1,34.14,34.04,34.05,627800.0,34.1,34.14,34.04,34.05,627800.0
2010-02-19 13:30:00,34.05,34.16,34.02,34.08,736900.0,34.05,34.16,34.02,34.08,736900.0
2010-02-19 14:00:00,34.07,34.09,33.85,34.02,893600.0,34.07,34.09,33.85,34.02,893600.0
2010-02-19 14:30:00,34.02,34.03,33.9,34.01,661000.0,34.02,34.03,33.9,34.01,661000.0
2010-02-19 15:00:00,34.0,34.03,33.86,33.91,826300.0,34.0,34.03,33.86,33.91,826300.0
2010-02-19 15:30:00,33.91,34.02,33.9,33.91,1751100.0,33.91,34.02,33.9,33.91,1751100.0
2010-02-22 09:30:00,34.21,34.21,33.55,33.68,662100.0,34.21,34.21,33.55,33.68,662100.0
2010-02-22 10:00:00,33.68,33.81,33.51,33.79,526400.0,33.68,33.81,33.51,33.79,526400.0
2010-02-22 10:30:00,33.79,33.98,33.78,33.95,452400.0,33.79,33.98,33.78,33.95,452400.0
2010-02-22 11:00:00,33.96,34.01,33.9,33.92,395500.0,33.96,34.01,33.9,33.92,395500.0
2010-02-22 11:30:00,33.91,33.93,33.85,33.92,368000.0,33.91,33.93,33.85,33.92,368000.0
2010-02-22 12:00:00,33.92,33.93,33.75,33.8,275900.0,33.92,33.93,33.75,33.8,275900.0
2010-02-22 12:30:00,33.8,33.95,33.8,33.94,251500.0,33.8,33.95,33.8,33.94,251500.0
2010-02-22 13:00:00,33.95,33.95,33.86,33.86,271400.0,33.95,33.95,33.86,33.86,271400.0
2010-02-22 13:30:00,33.86,33.99,33.85,33.95,369600.0,33.86,33.99,33.85,33.95,369600.0
2010-02-22 14:00:00,33.95,34.0,33.92,33.94,460600.0,33.95,34.0,33.92,33.94,460600.0
2010-02-22 14:30:00,33.93,33.94,33.85,33.88,248700.0,33.93,33.94,33.85,33.88,248700.0
2010-02-22 15:00:00,33.89,33.94,33.86,33.87,343900.0,33.89,33.94,33.86,33.87,343900.0
2010-02-22 15:30:00,33.86,33.87,33.66,33.7,954400.0,33.86,33.87,33.66,33.7,954400.0
2010-02-23 09:30:00,33.68,33.82,33.6,33.7,566400.0,33.68,33.82,33.6,33.7,566400.0
2010-02-23 10:00:00,33.71,33.71,33.2,33.33,801900.0,33.71,33.71,33.2,33.33,801900.0
2010-02-23 10:30:00,33.32,33.55,33.29,33.52,494500.0,33.32,33.55,33.29,33.52,494500.0
2010-02-23 11:00:00,33.52,33.56,33.38,33.4,529200.0,33.52,33.56,33.38,33.4,529200.0
2010-02-23 11:30:00,33.39,33.5,33.37,33.38,500900.0,33.39,33.5,33.37,33.38,500900.0
2010-02-23 12:00:00,33.38,33.4,33.21,33.21,367000.0,33.38,33.4,33.21,33.21,367000.0
2010-02-23 12:30:00,33.21,33.36,33.21,33.35,273500.0,33.21,33.36,33.21,33.35,273500.0
2010-02-23 13:00:00,33.35,33.5,33.32,33.49,257400.0,33.35,33.5,33.32,33.49,257400.0
2010-02-23 13:30:00,33.49,33.57,33.41,33.51,512800.0,33.49,33.57,33.41,33.51,512800.0
2010-02-23 14:00:00,33.51,33.66,33.47,33.53,494900.0,33.51,33.66,33.47,33.53,494900.0
2010-02-23 14:30:00,33.52,33.63,33.47,33.6,406600.0,33.52,33.63,33.47,33.6,406600.0
2010-02-23 15:00:00,33.59,33.66,33.53,33.61,456900.0,33.59,33.66,33.53,33.61,456900.0
2010-02-23 15:30:00,33.62,33.63,33.43,33.44,1012800.0,33.62,33.63,33.43,33.44,1012800.0
2010-02-24 09:30:00,33.31,34.12,33.3,34.11,595000.0,33.31,34.12,33.3,34.11,595000.0
2010-02-24 10:00:00,34.1,34.14,33.84,34.03,901200.0,34.1,34.14,33.84,34.03,901200.0
2010-02-24 10:30:00,34.02,34.45,34.02,34.31,835000.0,34.02,34.45,34.02,34.31,835000.0
2010-02-24 11:00:00,34.31,34.32,34.17,34.24,526200.0,34.31,34.32,34.17,34.24,526200.0
2010-02-24 11:30:00,34.24,34.42,34.24,34.4,658300.0,34.24,34.42,34.24,34.4,658300.0
2010-02-24 12:00:00,34.4,34.57,34.4,34.5,864900.0,34.4,34.57,34.4,34.5,864900.0
2010-02-24 12:30:00,34.5,34.52,34.47,34.51,353800.0,34.5,34.52,34.47,34.51,353800.0
2010-02-24 13:00:00,34.51,34.6,34.49,34.54,363500.0,34.51,34.6,34.49,34.54,363500.0
2010-02-24 13:30:00,34.54,34.63,34.51,34.56,378100.0,34.54,34.63,34.51,34.56,378100.0
2010-02-24 14:00:00,34.57,34.57,34.45,34.46,475200.0,34.57,34.57,34.45,34.46,475200.0
2010-02-24 14:30:00,34.46,34.46,34.36,34.39,556900.0,34.46,34.46,34.36,34.39,556900.0
2010-02-24 15:00:00,34.39,34.46,34.35,34.4,811100.0,34.39,34.46,34.35,34.4,811100.0
2010-02-24 15:30:00,34.41,34.57,34.35,34.55,1445000.0,34.41,34.57,34.35,34.55,1445000.0
2010-02-25 09:30:00,33.8,33.97,33.54,33.79,743900.0,33.8,33.97,33.54,33.79,743900.0
2010-02-25 10:00:00,33.81,33.92,33.73,33.89,649400.0,33.81,33.92,33.73,33.89,649400.0
2010-02-25 10:30:00,33.89,34.06,33.87,34.02,631900.0,33.89,34.06,33.87,34.02,631900.0
2010-02-25 11:00:00,34.02,34.04,33.95,34.03,606100.0,34.02,34.04,33.95,34.03,606100.0
2010-02-25 11:30:00,34.03,34.09,33.9,33.93,462800.0,34.03,34.09,33.9,33.93,462800.0
2010-02-25 12:00:00,33.93,34.07,33.9,33.99,345300.0,33.93,34.07,33.9,33.99,345300.0
2010-02-25 12:30:00,33.99,34.04,33.97,33.99,352900.0,33.99,34.04,33.97,33.99,352900.0
2010-02-25 13:00:00,33.99,34.1,33.98,34.08,304800.0,33.99,34.1,33.98,34.08,304800.0
2010-02-25 13:30:00,34.08,34.44,34.08,34.44,626600.0,34.08,34.44,34.08,34.44,626600.0
2010-02-25 14:00:00,34.45,34.5,34.33,34.38,688600.0,34.45,34.5,34.33,34.38,688600.0
2010-02-25 14:30:00,34.38,34.42,34.25,34.35,353900.0,34.38,34.42,34.25,34.35,353900.0
2010-02-25 15:00:00,34.35,34.52,34.34,34.42,802100.0,34.35,34.52,34.34,34.42,802100.0
2010-02-25 15:30:00,34.42,34.59,34.41,34.56,917800.0,34.42,34.59,34.41,34.56,917800.0
2010-02-26 09:30:00,34.55,34.55,34.17,34.23,327600.0,34.55,34.55,34.17,34.23,327600.0
2010-02-26 10:00:00,34.22,34.46,34.06,34.38,533700.0,34.22,34.46,34.06,34.38,533700.0
2010-02-26 10:30:00,34.39,34.49,34.3,34.33,303800.0,34.39,34.49,34.3,34.33,303800.0
2010-02-26 11:00:00,34.33,34.55,34.33,34.53,271200.0,34.33,34.55,34.33,34.53,271200.0
2010-02-26 11:30:00,34.53,34.53,34.4,34.42,193200.0,34.53,34.53,34.4,34.42,193200.0
2010-02-26 12:00:00,34.43,34.44,34.3,34.42,319500.0,34.43,34.44,34.3,34.42,319500.0
2010-02-26 12:30:00,34.43,34.54,34.39,34.51,324600.0,34.43,34.54,34.39,34.51,324600.0
2010-02-26 13:00:00,34.51,34.59,34.48,34.58,228400.0,34.51,34.59,34.48,34.58,228400.0
2010-02-26 13:30:00,34.58,34.69,34.56,34.64,464800.0,34.58,34.69,34.56,34.64,464800.0
2010-02-26 14:00:00,34.64,34.65,34.6,34.61,237000.0,34.64,34.65,34.6,34.61,237000.0
2010-02-26 14:30:00,34.61,34.63,34.57,34.6,185600.0,34.61,34.63,34.57,34.6,185600.0
2010-02-26 15:00:00,34.6,34.65,34.55,34.62,217700.0,34.6,34.65,34.55,34.62,217700.0
2010-02-26 15:30:00,34.62,34.7,34.57,34.64,739600.0,34.62,34.7,34.57,34.64,739600.0
2010-03-01 09:30:00,34.63,34.79,34.53,34.65,537400.0,34.63,34.79,34.53,34.65,537400.0
2010-03-01 10:00:00,34.65,34.91,34.54,34.79,552100.0,34.65,34.91,34.54,34.79,552100.0
2010-03-01 10:30:00,34.79,34.94,34.74,34.91,284100.0,34.79,34.94,34.74,34.91,284100.0
2010-03-01 11:00:00,34.9,35.0,34.89,34.95,349100.0,34.9,35.0,34.89,34.95,349100.0
2010-03-01 11:30:00,34.96,34.99,34.87,34.91,227700.0,34.96,34.99,34.87,34.91,227700.0
2010-03-01 12:00:00,34.91,34.98,34.87,34.9,214400.0,34.91,34.98,34.87,34.9,214400.0
2010-03-01 12:30:00,34.9,34.9,34.84,34.85,142400.0,34.9,34.9,34.84,34.85,142400.0
2010-03-01 13:00:00,34.86,34.93,34.84,34.9,191300.0,34.86,34.93,34.84,34.9,191300.0
2010-03-01 13:30:00,34.9,34.93,34.87,34.91,182500.0,34.9,34.93,34.87,34.91,182500.0
2010-03-01 14:00:00,34.91,34.94,34.87,34.89,327300.0,34.91,34.94,34.87,34.89,327300.0
2010-03-01 14:30:00,34.9,34.91,34.78,34.81,374100.0,34.9,34.91,34.78,34.81,374100.0
2010-03-01 15:00:00,34.81,34.85,34.74,34.85,433700.0,34.81,34.85,34.74,34.85,433700.0
2010-03-01 15:30:00,34.85,34.89,34.79,34.89,851400.0,34.85,34.89,34.79,34.89,851400.0
2010-03-02 09:30:00,34.68,35.09,34.68,34.83,396200.0,34.68,35.09,34.68,34.83,396200.0
2010-03-02 10:00:00,34.83,34.97,34.72,34.83,351300.0,34.83,34.97,34.72,34.83,351300.0
2010-03-02 10:30:00,34.84,34.96,34.82,34.87,306200.0,34.84,34.96,34.82,34.87,306200.0
2010-03-02 11:00:00,34.86,35.02,34.86,34.97,282800.0,34.86,35.02,34.86,34.97,282800.0
2010-03-02 11:30:00,34.97,35.1,34.91,35.08,299900.0,34.97,35.1,34.91,35.08,299900.0
2010-03-02 12:00:00,35.07,35.08,34.93,34.94,228600.0,35.07,35.08,34.93,34.94,228600.0
2010-03-02 12:30:00,34.94,34.99,34.91,34.94,194500.0,34.94,34.99,34.91,34.94,194500.0
2010-03-02 13:00:00,34.95,34.97,34.86,34.89,168600.0,34.95,34.97,34.86,34.89,168600.0
2010-03-02 13:30:00,34.89,34.99,34.87,34.99,167600.0,34.89,34.99,34.87,34.99,167600.0
2010-03-02 14:00:00,34.99,35.02,34.89,34.92,240300.0,34.99,35.02,34.89,34.92,240300.0
2010-03-02 14:30:00,34.91,34.97,34.8,34.8,192700.0,34.91,34.97,34.8,34.8,192700.0
2010-03-02 15:00:00,34.8,34.85,34.64,34.67,397800.0,34.8,34.85,34.64,34.67,397800.0
2010-03-02 15:30:00,34.67,34.75,34.66,34.74,693600.0,34.67,34.75,34.66,34.74,693600.0
2010-03-03 09:30:00,34.87,34.97,34.71,34.82,240700.0,34.87,34.97,34.71,34.82,240700.0
2010-03-03 10:00:00,34.83,34.97,34.72,34.94,420600.0,34.83,34.97,34.72,34.94,420600.0
2010-03-03 10:30:00,34.92,35.13,34.9,35.09,313500.0,34.92,35.13,34.9,35.09,313500.0
2010-03-03 11:00:00,35.1,35.12,34.99,35.05,235500.0,35.1,35.12,34.99,35.05,235500.0
2010-03-03 11:30:00,35.06,35.15,35.04,35.12,221500.0,35.06,35.15,35.04,35.12,221500.0
2010-03-03 12:00:00,35.12,35.14,35.08,35.09,204600.0,35.12,35.14,35.08,35.09,204600.0
2010-03-03 12:30:00,35.09,35.09,34.79,34.84,459000.0,35.09,35.09,34.79,34.84,459000.0
2010-03-03 13:00:00,34.84,34.91,34.79,34.79,335300.0,34.84,34.91,34.79,34.79,335300.0
2010-03-03 13:30:00,34.79,34.94,34.78,34.93,118500.0,34.79,34.94,34.78,34.93,118500.0
2010-03-03 14:00:00,34.94,34.96,34.75,34.8,176100.0,34.94,34.96,34.75,34.8,176100.0
2010-03-03 14:30:00,34.8,34.83,34.61,34.72,327900.0,34.8,34.83,34.61,34.72,327900.0
2010-03-03 15:00:00,34.72,34.86,34.7,34.78,263900.0,34.72,34.86,34.7,34.78,263900.0
2010-03-03 15:30:00,34.78,34.87,34.76,34.82,522400.0,34.78,34.87,34.76,34.82,522400.0
2010-03-04 09:30:00,34.86,35.09,34.76,35.05,293300.0,34.86,35.09,34.76,35.05,293300.0
2010-03-04 10:00:00,35.04,35.04,34.76,34.8,336400.0,35.04,35.04,34.76,34.8,336400.0
2010-03-04 10:30:00,34.81,34.81,34.58,34.69,321600.0,34.81,34.81,34.58,34.69,321600.0
2010-03-04 11:00:00,34.69,34.72,34.61,34.66,580800.0,34.69,34.72,34.61,34.66,580800.0
2010-03-04 11:30:00,34.65,34.74,34.58,34.69,336900.0,34.65,34.74,34.58,34.69,336900.0
2010-03-04 12:00:00,34.7,34.76,34.66,34.73,170200.0,34.7,34.76,34.66,34.73,170200.0
2010-03-04 12:30:00,34.73,34.78,34.72,34.77,130200.0,34.73,34.78,34.72,34.77,130200.0
2010-03-04 13:00:00,34.76,34.84,34.75,34.78,202500.0,34.76,34.84,34.75,34.78,202500.0
2010-03-04 13:30:00,34.78,34.79,34.7,34.77,253300.0,34.78,34.79,34.7,34.77,253300.0
2010-03-04 14:00:00,34.77,34.85,34.75,34.83,136000.0,34.77,34.85,34.75,34.83,136000.0
2010-03-04 14:30:00,34.83,34.98,34.8,34.94,367600.0,34.83,34.98,34.8,34.94,367600.0
2010-03-04 15:00:00,34.94,34.95,34.85,34.95,293000.0,34.94,34.95,34.85,34.95,293000.0
2010-03-04 15:30:00,34.95,35.04,34.92,34.94,594000.0,34.95,35.04,34.92,34.94,594000.0
2010-03-05 09:30:00,35.08,35.31,34.93,35.26,449800.0,35.08,35.31,34.93,35.26,449800.0
2010-03-05 10:00:00,35.26,35.44,35.2,35.35,334200.0,35.26,35.44,35.2,35.35,334200.0
2010-03-05 10:30:00,35.35,35.42,35.33,35.34,294800.0,35.35,35.42,35.33,35.34,294800.0
2010-03-05 11:00:00,35.35,35.37,35.28,35.37,309800.0,35.35,35.37,35.28,35.37,309800.0
2010-03-05 11:30:00,35.36,35.37,35.18,35.19,181900.0,35.36,35.37,35.18,35.19,181900.0
2010-03-05 12:00:00,35.19,35.25,35.01,35.13,2443100.0,35.19,35.25,35.01,35.13,2443100.0
2010-03-05 12:30:00,35.13,35.14,34.95,35.13,1215200.0,35.13,35.14,34.95,35.13,1215200.0
2010-03-05 13:00:00,35.13,35.14,35.1,35.12,457000.0,35.13,35.14,35.1,35.12,457000.0
2010-03-05 13:30:00,35.12,35.12,35.09,35.1,252900.0,35.12,35.12,35.09,35.1,252900.0
2010-03-05 14:00:00,35.1,35.12,35.1,35.11,162700.0,35.1,35.12,35.1,35.11,162700.0
2010-03-05 14:30:00,35.11,35.2,35.1,35.2,424300.0,35.11,35.2,35.1,35.2,424300.0
2010-03-05 15:00:00,35.19,35.28,35.09,35.15,504800.0,35.19,35.28,35.09,35.15,504800.0
2010-03-05 15:30:00,35.14,35.17,35.09,35.16,1020200.0,35.14,35.17,35.09,35.16,1020200.0
2010-03-08 09:30:00,35.21,35.31,35.02,35.24,358000.0,35.21,35.31,35.02,35.24,358000.0
2010-03-08 10:00:00,35.24,35.4,35.21,35.26,433600.0,35.24,35.4,35.21,35.26,433600.0
2010-03-08 10:30:00,35.25,35.34,35.2,35.2,407900.0,35.25,35.34,35.2,35.2,407900.0
2010-03-08 11:00:00,35.2,35.24,35.06,35.09,261100.0,35.2,35.24,35.06,35.09,261100.0
2010-03-08 11:30:00,35.08,35.17,35.08,35.12,211900.0,35.08,35.17,35.08,35.12,211900.0
2010-03-08 12:00:00,35.12,35.14,35.07,35.12,200900.0,35.12,35.14,35.07,35.12,200900.0
2010-03-08 12:30:00,35.12,35.17,35.08,35.1,159400.0,35.12,35.17,35.08,35.1,159400.0
2010-03-08 13:00:00,35.1,35.15,35.08,35.1,146800.0,35.1,35.15,35.08,35.1,146800.0
2010-03-08 13:30:00,35.1,35.17,35.1,35.16,160300.0,35.1,35.17,35.1,35.16,160300.0
2010-03-08 14:00:00,35.17,35.18,35.06,35.1,203200.0,35.17,35.18,35.06,35.1,203200.0
2010-03-08 14:30:00,35.1,35.1,35.04,35.05,222100.0,35.1,35.1,35.04,35.05,222100.0
2010-03-08 15:00:00,35.05,35.11,35.03,35.1,270100.0,35.05,35.11,35.03,35.1,270100.0
2010-03-08 15:30:00,35.11,35.12,35.05,35.06,641300.0,35.11,35.12,35.05,35.06,641300.0
2010-03-09 09:30:00,35.13,35.34,35.04,35.32,303500.0,35.13,35.34,35.04,35.32,303500.0
2010-03-09 10:00:00,35.33,35.47,35.25,35.46,318600.0,35.33,35.47,35.25,35.46,318600.0
2010-03-09 10:30:00,35.46,35.62,35.46,35.62,340600.0,35.46,35.62,35.46,35.62,340600.0
2010-03-09 11:00:00,35.61,35.61,35.4,35.44,347100.0,35.61,35.61,35.4,35.44,347100.0
2010-03-09 11:30:00,35.43,35.57,35.42,35.56,271400.0,35.43,35.57,35.42,35.56,271400.0
2010-03-09 12:00:00,35.55,35.59,35.46,35.58,243000.0,35.55,35.59,35.46,35.58,243000.0
2010-03-09 12:30:00,35.58,35.61,35.49,35.49,245900.0,35.58,35.61,35.49,35.49,245900.0
2010-03-09 13:00:00,35.49,35.52,35.35,35.35,421600.0,35.49,35.52,35.35,35.35,421600.0
2010-03-09 13:30:00,35.36,35.36,35.24,35.27,452400.0,35.36,35.36,35.24,35.27,452400.0
2010-03-09 14:00:00,35.27,35.31,35.24,35.26,426900.0,35.27,35.31,35.24,35.26,426900.0
2010-03-09 14:30:00,35.26,35.26,35.19,35.2,414300.0,35.26,35.26,35.19,35.2,414300.0
2010-03-09 15:00:00,35.21,35.25,35.04,35.11,538300.0,35.21,35.25,35.04,35.11,538300.0
2010-03-09 15:30:00,35.12,35.2,35.08,35.12,958800.0,35.12,35.2,35.08,35.12,958800.0
2010-03-10 09:30:00,35.21,35.31,35.04,35.17,368000.0,35.21,35.31,35.04,35.17,368000.0
2010-03-10 10:00:00,35.16,35.22,35.11,35.21,475500.0,35.16,35.22,35.11,35.21,475500.0
2010-03-10 10:30:00,35.22,35.35,35.15,35.15,406200.0,35.22,35.35,35.15,35.15,406200.0
2010-03-10 11:00:00,35.15,35.28,35.13,35.13,460500.0,35.15,35.28,35.13,35.13,460500.0
2010-03-10 11:30:00,35.13,35.27,35.11,35.24,355400.0,35.13,35.27,35.11,35.24,355400.0
2010-03-10 12:00:00,35.24,35.29,35.05,35.07,377700.0,35.24,35.29,35.05,35.07,377700.0
2010-03-10 12:30:00,35.06,35.2,35.06,35.17,287200.0,35.06,35.2,35.06,35.17,287200.0
2010-03-10 13:00:00,35.17,35.24,35.14,35.16,354000.0,35.17,35.24,35.14,35.16,354000.0
2010-03-10 13:30:00,35.16,35.21,35.13,35.14,385200.0,35.16,35.21,35.13,35.14,385200.0
2010-03-10 14:00:00,35.14,35.19,35.11,35.18,382800.0,35.14,35.19,35.11,35.18,382800.0
2010-03-10 14:30:00,35.18,35.18,35.13,35.14,486800.0,35.18,35.18,35.13,35.14,486800.0
2010-03-10 15:00:00,35.14,35.19,35.09,35.09,588000.0,35.14,35.19,35.09,35.09,588000.0
2010-03-10 15:30:00,35.09,35.18,35.05,35.14,765600.0,35.09,35.18,35.05,35.14,765600.0
2010-03-11 09:30:00,35.07,35.27,35.04,35.1,267600.0,35.07,35.27,35.04,35.1,267600.0
2010-03-11 10:00:00,35.11,35.19,35.04,35.05,180500.0,35.11,35.19,35.04,35.05,180500.0
2010-03-11 10:30:00,35.04,35.12,35.0,35.08,175800.0,35.04,35.12,35.0,35.08,175800.0
2010-03-11 11:00:00,35.07,35.17,35.01,35.16,247200.0,35.07,35.17,35.01,35.16,247200.0
2010-03-11 11:30:00,35.16,35.26,35.15,35.24,204700.0,35.16,35.26,35.15,35.24,204700.0
2010-03-11 12:00:00,35.24,35.24,35.18,35.19,311500.0,35.24,35.24,35.18,35.19,311500.0
2010-03-11 12:30:00,35.2,35.27,35.16,35.26,200600.0,35.2,35.27,35.16,35.26,200600.0
2010-03-11 13:00:00,35.27,35.27,35.17,35.18,176200.0,35.27,35.27,35.17,35.18,176200.0
2010-03-11 13:30:00,35.18,35.23,35.17,35.2,358200.0,35.18,35.23,35.17,35.2,358200.0
2010-03-11 14:00:00,35.19,35.22,35.19,35.2,325000.0,35.19,35.22,35.19,35.2,325000.0
2010-03-11 14:30:00,35.2,35.22,35.19,35.2,153800.0,35.2,35.22,35.19,35.2,153800.0
2010-03-11 15:00:00,35.2,35.22,35.2,35.22,411300.0,35.2,35.22,35.2,35.22,411300.0
2010-03-11 15:30:00,35.22,35.27,35.21,35.22,966500.0,35.22,35.27,35.21,35.22,966500.0
2010-03-12 09:30:00,35.15,35.26,35.11,35.2,614200.0,35.15,35.26,35.11,35.2,614200.0
2010-03-12 10:00:00,35.2,35.27,35.17,35.2,998500.0,35.2,35.27,35.17,35.2,998500.0
2010-03-12 10:30:00,35.21,35.21,35.12,35.16,338800.0,35.21,35.21,35.12,35.16,338800.0
2010-03-12 11:00:00,35.17,35.23,35.13,35.22,357300.0,35.17,35.23,35.13,35.22,357300.0
2010-03-12 11:30:00,35.22,35.22,35.14,35.18,485300.0,35.22,35.22,35.14,35.18,485300.0
2010-03-12 12:00:00,35.19,35.23,35.18,35.2,877600.0,35.19,35.23,35.18,35.2,877600.0
2010-03-12 12:30:00,35.2,35.2,35.14,35.18,256500.0,35.2,35.2,35.14,35.18,256500.0
2010-03-12 13:00:00,35.19,35.22,35.18,35.18,156500.0,35.19,35.22,35.18,35.18,156500.0
2010-03-12 13:30:00,35.18,35.2,35.15,35.17,258800.0,35.18,35.2,35.15,35.17,258800.0
2010-03-12 14:00:00,35.18,35.2,35.16,35.2,174600.0,35.18,35.2,35.16,35.2,174600.0
2010-03-12 14:30:00,35.19,35.21,35.15,35.19,369200.0,35.19,35.21,35.15,35.19,369200.0
2010-03-12 15:00:00,35.19,35.22,35.17,35.19,317600.0,35.19,35.22,35.17,35.19,317600.0
2010-03-12 15:30:00,35.19,35.2,35.16,35.16,768300.0,35.19,35.2,35.16,35.16,768300.0
2010-03-15 09:30:00,35.24,35.38,35.12,35.12,303200.0,35.24,35.38,35.12,35.12,303200.0
2010-03-15 10:00:00,35.12,35.28,35.11,35.21,191600.0,35.12,35.28,35.11,35.21,191600.0
2010-03-15 10:30:00,35.22,35.23,35.14,35.18,138700.0,35.22,35.23,35.14,35.18,138700.0
2010-03-15 11:00:00,35.17,35.2,35.0,35.08,205800.0,35.17,35.2,35.0,35.08,205800.0
2010-03-15 11:30:00,35.07,35.11,35.01,35.01,146500.0,35.07,35.11,35.01,35.01,146500.0
2010-03-15 12:00:00,35.02,35.16,35.01,35.14,303500.0,35.02,35.16,35.01,35.14,303500.0
2010-03-15 12:30:00,35.14,35.2,35.09,35.09,218500.0,35.14,35.2,35.09,35.09,218500.0
2010-03-15 13:00:00,35.09,35.13,35.06,35.08,187300.0,35.09,35.13,35.06,35.08,187300.0
2010-03-15 13:30:00,35.09,35.22,35.09,35.21,176800.0,35.09,35.22,35.09,35.21,176800.0
2010-03-15 14:00:00,35.2,35.27,35.2,35.26,206400.0,35.2,35.27,35.2,35.26,206400.0
2010-03-15 14:30:00,35.26,35.36,35.19,35.36,329500.0,35.26,35.36,35.19,35.36,329500.0
2010-03-15 15:00:00,35.35,35.47,35.34,35.47,405600.0,35.35,35.47,35.34,35.47,405600.0
2010-03-15 15:30:00,35.47,35.56,35.4,35.49,834800.0,35.47,35.56,35.4,35.49,834800.0
2010-03-16 09:30:00,35.46,35.68,35.25,35.27,293100.0,35.46,35.68,35.25,35.27,293100.0
2010-03-16 10:00:00,35.27,35.34,35.16,35.2,314200.0,35.27,35.34,35.16,35.2,314200.0
2010-03-16 10:30:00,35.2,35.23,35.09,35.22,406900.0,35.2,35.23,35.09,35.22,406900.0
2010-03-16 11:00:00,35.23,35.25,35.14,35.21,260200.0,35.23,35.25,35.14,35.21,260200.0
2010-03-16 11:30:00,35.22,35.22,35.16,35.19,113700.0,35.22,35.22,35.16,35.19,113700.0
2010-03-16 12:00:00,35.19,35.2,35.17,35.2,130400.0,35.19,35.2,35.17,35.2,130400.0
2010-03-16 12:30:00,35.2,35.2,35.09,35.1,104800.0,35.2,35.2,35.09,35.1,104800.0
2010-03-16 13:00:00,35.1,35.15,35.09,35.12,64000.0,35.1,35.15,35.09,35.12,64000.0
2010-03-16 13:30:00,35.11,35.12,35.03,35.05,149200.0,35.11,35.12,35.03,35.05,149200.0
2010-03-16 14:00:00,35.05,35.19,34.98,35.1,469300.0,35.05,35.19,34.98,35.1,469300.0
2010-03-16 14:30:00,35.1,35.15,35.01,35.04,596200.0,35.1,35.15,35.01,35.04,596200.0
2010-03-16 15:00:00,35.04,35.05,34.93,34.96,793700.0,35.04,35.05,34.93,34.96,793700.0
2010-03-16 15:30:00,34.96,35.04,34.95,35.01,1470300.0,34.96,35.04,34.95,35.01,1470300.0
2010-03-17 09:30:00,35.61,36.08,35.55,35.95,1218300.0,35.61,36.08,35.55,35.95,1218300.0
2010-03-17 10:00:00,35.95,35.97,35.76,35.85,1359200.0,35.95,35.97,35.76,35.85,1359200.0
2010-03-17 10:30:00,35.85,35.86,35.65,35.72,564600.0,35.85,35.86,35.65,35.72,564600.0
2010-03-17 11:00:00,35.71,35.72,35.49,35.52,628000.0,35.71,35.72,35.49,35.52,628000.0
2010-03-17 11:30:00,35.52,35.69,35.51,35.62,409600.0,35.52,35.69,35.51,35.62,409600.0
2010-03-17 12:00:00,35.62,35.68,35.56,35.61,407400.0,35.62,35.68,35.56,35.61,407400.0
2010-03-17 12:30:00,35.61,35.65,35.59,35.62,446300.0,35.61,35.65,35.59,35.62,446300.0
2010-03-17 13:00:00,35.62,35.71,35.6,35.71,295800.0,35.62,35.71,35.6,35.71,295800.0
2010-03-17 13:30:00,35.7,35.82,35.69,35.74,406800.0,35.7,35.82,35.69,35.74,406800.0
2010-03-17 14:00:00,35.74,35.79,35.73,35.75,154600.0,35.74,35.79,35.73,35.75,154600.0
2010-03-17 14:30:00,35.74,35.74,35.47,35.48,601300.0,35.74,35.74,35.47,35.48,601300.0
2010-03-17 15:00:00,35.48,35.57,35.45,35.57,396000.0,35.48,35.57,35.45,35.57,396000.0
2010-03-17 15:30:00,35.57,35.57,35.46,35.49,865400.0,35.57,35.57,35.46,35.49,865400.0
2010-03-18 09:30:00,35.72,35.81,35.56,35.69,522600.0,35.72,35.81,35.56,35.69,522600.0
2010-03-18 10:00:00,35.7,35.77,35.61,35.71,397000.0,35.7,35.77,35.61,35.71,397000.0
2010-03-18 10:30:00,35.71,35.84,35.67,35.84,286800.0,35.71,35.84,35.67,35.84,286800.0
2010-03-18 11:00:00,35.84,35.95,35.81,35.86,494200.0,35.84,35.95,35.81,35.86,494200.0
2010-03-18 11:30:00,35.87,35.87,35.75,35.83,225200.0,35.87,35.87,35.75,35.83,225200.0
2010-03-18 12:00:00,35.83,35.83,35.72,35.83,210700.0,35.83,35.83,35.72,35.83,210700.0
2010-03-18 12:30:00,35.83,35.83,35.78,35.81,141400.0,35.83,35.83,35.78,35.81,141400.0
2010-03-18 13:00:00,35.8,35.83,35.75,35.78,186700.0,35.8,35.83,35.75,35.78,186700.0
2010-03-18 13:30:00,35.78,35.85,35.76,35.84,232400.0,35.78,35.85,35.76,35.84,232400.0
2010-03-18 14:00:00,35.84,35.86,35.79,35.8,227900.0,35.84,35.86,35.79,35.8,227900.0
2010-03-18 14:30:00,35.8,35.87,35.74,35.79,251200.0,35.8,35.87,35.74,35.79,251200.0
2010-03-18 15:00:00,35.78,35.83,35.75,35.82,287600.0,35.78,35.83,35.75,35.82,287600.0
2010-03-18 15:30:00,35.83,35.85,35.75,35.75,616400.0,35.83,35.85,35.75,35.75,616400.0
2010-03-19 09:30:00,35.87,35.95,35.51,35.61,1944400.0,35.87,35.95,35.51,35.61,1944400.0
2010-03-19 10:00:00,35.6,35.61,35.12,35.15,1140900.0,35.6,35.61,35.12,35.15,1140900.0
2010-03-19 10:30:00,35.15,35.24,35.03,35.07,1176500.0,35.15,35.24,35.03,35.07,1176500.0
2010-03-19 11:00:00,35.07,35.07,34.75,34.82,1218400.0,35.07,35.07,34.75,34.82,1218400.0
2010-03-19 11:30:00,34.82,34.87,34.7,34.7,827800.0,34.82,34.87,34.7,34.7,827800.0
2010-03-19 12:00:00,34.7,34.75,34.6,34.7,1352100.0,34.7,34.75,34.6,34.7,1352100.0
2010-03-19 12:30:00,34.7,34.76,34.63,34.63,340900.0,34.7,34.76,34.63,34.63,340900.0
2010-03-19 13:00:00,34.64,34.65,34.5,34.63,876100.0,34.64,34.65,34.5,34.63,876100.0
2010-03-19 13:30:00,34.63,34.68,34.55,34.68,448600.0,34.63,34.68,34.55,34.68,448600.0
2010-03-19 14:00:00,34.68,34.82,34.67,34.78,516700.0,34.68,34.82,34.67,34.78,516700.0
2010-03-19 14:30:00,34.78,34.79,34.56,34.57,519700.0,34.78,34.79,34.56,34.57,519700.0
2010-03-19 15:00:00,34.56,34.73,34.55,34.68,2832200.0,34.56,34.73,34.55,34.68,2832200.0
2010-03-19 15:30:00,34.67,34.68,34.53,34.65,1760600.0,34.67,34.68,34.53,34.65,1760600.0
2010-03-22 09:30:00,34.61,35.0,34.6,34.95,695600.0,34.61,35.0,34.6,34.95,695600.0
2010-03-22 10:00:00,34.95,34.99,34.77,34.99,474000.0,34.95,34.99,34.77,34.99,474000.0
2010-03-22 10:30:00,34.99,35.03,34.9,34.93,253500.0,34.99,35.03,34.9,34.93,253500.0
2010-03-22 11:00:00,34.94,35.01,34.9,34.98,271900.0,34.94,35.01,34.9,34.98,271900.0
2010-03-22 11:30:00,34.98,35.02,34.93,34.96,319100.0,34.98,35.02,34.93,34.96,319100.0
2010-03-22 12:00:00,34.97,34.97,34.79,34.87,215600.0,34.97,34.97,34.79,34.87,215600.0
2010-03-22 12:30:00,34.87,34.94,34.86,34.9,290100.0,34.87,34.94,34.86,34.9,290100.0
2010-03-22 13:00:00,34.89,35.0,34.89,34.93,345000.0,34.89,35.0,34.89,34.93,345000.0
2010-03-22 13:30:00,34.92,34.97,34.9,34.92,181300.0,34.92,34.97,34.9,34.92,181300.0
2010-03-22 14:00:00,34.92,34.95,34.88,34.95,208100.0,34.92,34.95,34.88,34.95,208100.0
2010-03-22 14:30:00,34.95,35.04,34.95,35.03,305000.0,34.95,35.04,34.95,35.03,305000.0
2010-03-22 15:00:00,35.03,35.06,34.94,34.95,260400.0,35.03,35.06,34.94,34.95,260400.0
2010-03-22 15:30:00,34.95,34.99,34.91,34.94,546300.0,34.95,34.99,34.91,34.94,546300.0
2010-03-23 09:30:00,35.27,35.42,34.89,34.96,606900.0,35.27,35.42,34.89,34.96,606900.0
2010-03-23 10:00:00,34.96,35.11,34.85,35.09,416100.0,34.96,35.11,34.85,35.09,416100.0
2010-03-23 10:30:00,35.08,35.1,34.87,34.89,330600.0,35.08,35.1,34.87,34.89,330600.0
2010-03-23 11:00:00,34.89,34.9,34.69,34.89,686100.0,34.89,34.9,34.69,34.89,686100.0
2010-03-23 11:30:00,34.88,34.91,34.76,34.86,184400.0,34.88,34.91,34.76,34.86,184400.0
2010-03-23 12:00:00,34.86,35.0,34.84,34.84,274100.0,34.86,35.0,34.84,34.84,274100.0
2010-03-23 12:30:00,34.84,34.91,34.77,34.91,183900.0,34.84,34.91,34.77,34.91,183900.0
2010-03-23 13:00:00,34.91,34.94,34.87,34.9,263200.0,34.91,34.94,34.87,34.9,263200.0
2010-03-23 13:30:00,34.91,34.91,34.85,34.86,292300.0,34.91,34.91,34.85,34.86,292300.0
2010-03-23 14:00:00,34.86,34.96,34.83,34.96,288600.0,34.86,34.96,34.83,34.96,288600.0
2010-03-23 14:30:00,34.96,34.98,34.89,34.91,381000.0,34.96,34.98,34.89,34.91,381000.0
2010-03-23 15:00:00,34.91,35.17,34.89,35.16,879100.0,34.91,35.17,34.89,35.16,879100.0
2010-03-23 15:30:00,35.16,35.24,35.1,35.19,1455300.0,35.16,35.24,35.1,35.19,1455300.0
2010-03-24 09:30:00,37.15,37.3,36.54,36.7,4401600.0,37.15,37.3,36.54,36.7,4401600.0
2010-03-24 10:00:00,36.69,37.0,36.53,36.9,1886700.0,36.69,37.0,36.53,36.9,1886700.0
2010-03-24 10:30:00,36.9,37.0,36.7,36.71,1200200.0,36.9,37.0,36.7,36.71,1200200.0
2010-03-24 11:00:00,36.72,36.77,36.55,36.75,968600.0,36.72,36.77,36.55,36.75,968600.0
2010-03-24 11:30:00,36.75,36.86,36.63,36.86,625700.0,36.75,36.86,36.63,36.86,625700.0
2010-03-24 12:00:00,36.85,36.86,36.67,36.67,360100.0,36.85,36.86,36.67,36.67,360100.0
2010-03-24 12:30:00,36.68,36.76,36.67,36.71,416200.0,36.68,36.76,36.67,36.71,416200.0
2010-03-24 13:00:00,36.71,36.71,36.57,36.68,706100.0,36.71,36.71,36.57,36.68,706100.0
2010-03-24 13:30:00,36.69,36.78,36.64,36.72,500500.0,36.69,36.78,36.64,36.72,500500.0
2010-03-24 14:00:00,36.72,36.78,36.69,36.7,489100.0,36.72,36.78,36.69,36.7,489100.0
2010-03-24 14:30:00,36.71,36.71,36.6,36.62,378200.0,36.71,36.71,36.6,36.62,378200.0
2010-03-24 15:00:00,36.62,36.65,36.48,36.57,880700.0,36.62,36.65,36.48,36.57,880700.0
2010-03-24 15:30:00,36.56,36.69,36.51,36.51,1650400.0,36.56,36.69,36.51,36.51,1650400.0
2010-03-25 09:30:00,36.63,36.79,36.51,36.59,934200.0,36.63,36.79,36.51,36.59,934200.0
2010-03-25 10:00:00,36.6,36.79,36.5,36.63,801100.0,36.6,36.79,36.5,36.63,801100.0
2010-03-25 10:30:00,36.64,36.65,36.39,36.5,476600.0,36.64,36.65,36.39,36.5,476600.0
2010-03-25 11:00:00,36.49,36.75,36.48,36.71,389800.0,36.49,36.75,36.48,36.71,389800.0
2010-03-25 11:30:00,36.72,36.77,36.63,36.65,265600.0,36.72,36.77,36.63,36.65,265600.0
2010-03-25 12:00:00,36.64,36.65,36.5,36.57,166200.0,36.64,36.65,36.5,36.57,166200.0
2010-03-25 12:30:00,36.57,36.66,36.56,36.56,185900.0,36.57,36.66,36.56,36.56,185900.0
2010-03-25 13:00:00,36.56,36.57,36.5,36.51,183600.0,36.56,36.57,36.5,36.51,183600.0
2010-03-25 13:30:00,36.51,36.51,36.27,36.38,637800.0,36.51,36.51,36.27,36.38,637800.0
2010-03-25 14:00:00,36.37,36.38,36.11,36.14,354400.0,36.37,36.38,36.11,36.14,354400.0
2010-03-25 14:30:00,36.14,36.2,36.05,36.11,395800.0,36.14,36.2,36.05,36.11,395800.0
2010-03-25 15:00:00,36.11,36.28,36.11,36.18,412300.0,36.11,36.28,36.11,36.18,412300.0
2010-03-25 15:30:00,36.18,36.19,35.86,35.86,982600.0,36.18,36.19,35.86,35.86,982600.0
2010-03-26 09:30:00,35.83,36.1,35.63,35.77,638200.0,35.83,36.1,35.63,35.77,638200.0
2010-03-26 10:00:00,35.78,35.93,35.74,35.8,432300.0,35.78,35.93,35.74,35.8,432300.0
2010-03-26 10:30:00,35.8,35.8,35.63,35.69,489600.0,35.8,35.8,35.63,35.69,489600.0
2010-03-26 11:00:00,35.69,35.71,35.57,35.64,306300.0,35.69,35.71,35.57,35.64,306300.0
2010-03-26 11:30:00,35.63,35.65,35.58,35.65,189000.0,35.63,35.65,35.58,35.65,189000.0
2010-03-26 12:00:00,35.65,35.71,35.6,35.62,531700.0,35.65,35.71,35.6,35.62,531700.0
2010-03-26 12:30:00,35.62,35.63,35.25,35.39,677800.0,35.62,35.63,35.25,35.39,677800.0
2010-03-26 13:00:00,35.39,35.47,35.38,35.43,267600.0,35.39,35.47,35.38,35.43,267600.0
2010-03-26 13:30:00,35.43,35.48,35.36,35.41,201400.0,35.43,35.48,35.36,35.41,201400.0
2010-03-26 14:00:00,35.41,35.6,35.37,35.6,348600.0,35.41,35.6,35.37,35.6,348600.0
2010-03-26 14:30:00,35.6,35.62,35.47,35.52,251900.0,35.6,35.62,35.47,35.52,251900.0
2010-03-26 15:00:00,35.52,35.56,35.38,35.45,321000.0,35.52,35.56,35.38,35.45,321000.0
2010-03-26 15:30:00,35.45,35.53,35.42,35.51,1066000.0,35.45,35.53,35.42,35.51,1066000.0
2010-03-29 09:30:00,35.6,36.01,35.6,35.79,675500.0,35.6,36.01,35.6,35.79,675500.0
2010-03-29 10:00:00,35.8,35.96,35.78,35.81,409600.0,35.8,35.96,35.78,35.81,409600.0
2010-03-29 10:30:00,35.81,35.93,35.73,35.88,310200.0,35.81,35.93,35.73,35.88,310200.0
2010-03-29 11:00:00,35.88,35.97,35.82,35.94,292300.0,35.88,35.97,35.82,35.94,292300.0
2010-03-29 11:30:00,35.95,35.96,35.82,35.9,294300.0,35.95,35.96,35.82,35.9,294300.0
2010-03-29 12:00:00,35.89,35.92,35.79,35.8,184100.0,35.89,35.92,35.79,35.8,184100.0
2010-03-29 12:30:00,35.79,35.82,35.65,35.67,134900.0,35.79,35.82,35.65,35.67,134900.0
2010-03-29 13:00:00,35.68,35.73,35.64,35.66,154200.0,35.68,35.73,35.64,35.66,154200.0
2010-03-29 13:30:00,35.67,35.73,35.65,35.71,233200.0,35.67,35.73,35.65,35.71,233200.0
2010-03-29 14:00:00,35.7,35.74,35.65,35.67,326000.0,35.7,35.74,35.65,35.67,326000.0
2010-03-29 14:30:00,35.67,35.85,35.65,35.84,453200.0,35.67,35.85,35.65,35.84,453200.0
2010-03-29 15:00:00,35.84,35.9,35.76,35.9,412600.0,35.84,35.9,35.76,35.9,412600.0
2010-03-29 15:30:00,35.89,35.9,35.68,35.75,837300.0,35.89,35.9,35.68,35.75,837300.0
2010-03-30 09:30:00,35.78,35.9,35.62,35.81,268100.0,35.78,35.9,35.62,35.81,268100.0
2010-03-30 10:00:00,35.82,35.86,35.51,35.58,215200.0,35.82,35.86,35.51,35.58,215200.0
2010-03-30 10:30:00,35.58,35.64,35.51,35.6,207200.0,35.58,35.64,35.51,35.6,207200.0
2010-03-30 11:00:00,35.59,35.59,35.29,35.31,207200.0,35.59,35.59,35.29,35.31,207200.0
2010-03-30 11:30:00,35.31,35.48,35.31,35.47,166800.0,35.31,35.48,35.31,35.47,166800.0
2010-03-30 12:00:00,35.48,35.6,35.45,35.6,130200.0,35.48,35.6,35.45,35.6,130200.0
2010-03-30 12:30:00,35.6,35.68,35.59,35.67,203200.0,35.6,35.68,35.59,35.67,203200.0
2010-03-30 13:00:00,35.66,35.66,35.49,35.54,99500.0,35.66,35.66,35.49,35.54,99500.0
2010-03-30 13:30:00,35.54,35.59,35.5,35.56,114200.0,35.54,35.59,35.5,35.56,114200.0
2010-03-30 14:00:00,35.57,35.63,35.52,35.63,126400.0,35.57,35.63,35.52,35.63,126400.0
2010-03-30 14:30:00,35.63,35.76,35.63,35.72,258200.0,35.63,35.76,35.63,35.72,258200.0
2010-03-30 15:00:00,35.72,35.73,35.66,35.67,205900.0,35.72,35.73,35.66,35.67,205900.0
2010-03-30 15:30:00,35.67,35.77,35.66,35.68,834300.0,35.67,35.77,35.66,35.68,834300.0
2010-03-31 09:30:00,35.53,35.62,35.27,35.4,589500.0,35.53,35.62,35.27,35.4,589500.0
2010-03-31 10:00:00,35.41,35.65,35.33,35.62,368700.0,35.41,35.65,35.33,35.62,368700.0
2010-03-31 10:30:00,35.62,35.69,35.55,35.62,265600.0,35.62,35.69,35.55,35.62,265600.0
2010-03-31 11:00:00,35.61,35.61,35.48,35.55,179100.0,35.61,35.61,35.48,35.55,179100.0
2010-03-31 11:30:00,35.55,35.7,35.55,35.59,184100.0,35.55,35.7,35.55,35.59,184100.0
2010-03-31 12:00:00,35.59,35.65,35.53,35.58,94800.0,35.59,35.65,35.53,35.58,94800.0
2010-03-31 12:30:00,35.58,35.58,35.51,35.53,138800.0,35.58,35.58,35.51,35.53,138800.0
2010-03-31 13:00:00,35.53,35.58,35.51,35.57,133600.0,35.53,35.58,35.51,35.57,133600.0
2010-03-31 13:30:00,35.58,35.58,35.48,35.56,131300.0,35.58,35.58,35.48,35.56,131300.0
2010-03-31 14:00:00,35.57,35.57,35.49,35.5,165500.0,35.57,35.57,35.49,35.5,165500.0
2010-03-31 14:30:00,35.51,35.52,35.35,35.38,245400.0,35.51,35.52,35.35,35.38,245400.0
2010-03-31 15:00:00,35.38,35.43,35.31,35.42,399800.0,35.38,35.43,35.31,35.42,399800.0
2010-03-31 15:30:00,35.42,35.44,35.33,35.37,705900.0,35.42,35.44,35.33,35.37,705900.0
2010-04-01 09:30:00,35.59,35.88,35.54,35.78,345700.0,35.59,35.88,35.54,35.78,345700.0
2010-04-01 10:00:00,35.78,35.85,35.63,35.69,314000.0,35.78,35.85,35.63,35.69,314000.0
2010-04-01 10:30:00,35.7,35.73,35.64,35.71,295400.0,35.7,35.73,35.64,35.71,295400.0
2010-04-01 11:00:00,35.71,35.71,35.49,35.6,229000.0,35.71,35.71,35.49,35.6,229000.0
2010-04-01 11:30:00,35.6,35.64,35.56,35.59,134500.0,35.6,35.64,35.56,35.59,134500.0
2010-04-01 12:00:00,35.6,35.64,35.53,35.53,213600.0,35.6,35.64,35.53,35.53,213600.0
2010-04-01 12:30:00,35.53,35.6,35.51,35.55,147600.0,35.53,35.6,35.51,35.55,147600.0
2010-04-01 13:00:00,35.55,35.55,35.49,35.51,115300.0,35.55,35.55,35.49,35.51,115300.0
2010-04-01 13:30:00,35.52,35.52,35.29,35.31,332600.0,35.52,35.52,35.29,35.31,332600.0
2010-04-01 14:00:00,35.32,35.38,35.24,35.37,413500.0,35.32,35.38,35.24,35.37,413500.0
2010-04-01 14:30:00,35.37,35.45,35.32,35.45,815900.0,35.37,35.45,35.32,35.45,815900.0
2010-04-01 15:00:00,35.46,35.58,35.41,35.57,574500.0,35.46,35.58,35.41,35.57,574500.0
2010-04-01 15:30:00,35.58,35.74,35.57,35.74,1223400.0,35.58,35.74,35.57,35.74,1223400.0
2010-04-05 09:30:00,35.68,36.0,35.66,35.96,388700.0,35.68,36.0,35.66,35.96,388700.0
2010-04-05 10:00:00,35.97,36.0,35.84,35.89,414200.0,35.97,36.0,35.84,35.89,414200.0
2010-04-05 10:30:00,35.89,35.99,35.88,35.99,258000.0,35.89,35.99,35.88,35.99,258000.0
2010-04-05 11:00:00,35.99,35.99,35.92,35.94,145100.0,35.99,35.99,35.92,35.94,145100.0
2010-04-05 11:30:00,35.95,35.99,35.89,35.99,194900.0,35.95,35.99,35.89,35.99,194900.0
2010-04-05 12:00:00,35.99,36.0,35.91,35.99,221300.0,35.99,36.0,35.91,35.99,221300.0
2010-04-05 12:30:00,35.99,36.0,35.96,35.97,169100.0,35.99,36.0,35.96,35.97,169100.0
2010-04-05 13:00:00,35.97,35.99,35.96,35.98,168300.0,35.97,35.99,35.96,35.98,168300.0
2010-04-05 13:30:00,35.98,36.04,35.97,36.0,207800.0,35.98,36.04,35.97,36.0,207800.0
2010-04-05 14:00:00,36.0,36.02,36.0,36.0,119800.0,36.0,36.02,36.0,36.0,119800.0
2010-04-05 14:30:00,36.0,36.07,35.97,36.02,254300.0,36.0,36.07,35.97,36.02,254300.0
2010-04-05 15:00:00,36.01,36.03,35.99,36.02,335600.0,36.01,36.03,35.99,36.02,335600.0
2010-04-05 15:30:00,36.02,36.02,35.98,35.99,639000.0,36.02,36.02,35.98,35.99,639000.0
2010-04-06 09:30:00,35.56,35.76,35.55,35.7,389900.0,35.56,35.76,35.55,35.7,389900.0
2010-04-06 10:00:00,35.71,35.8,35.66,35.8,341400.0,35.71,35.8,35.66,35.8,341400.0
2010-04-06 10:30:00,35.79,35.83,35.69,35.7,247600.0,35.79,35.83,35.69,35.7,247600.0
2010-04-06 11:00:00,35.71,35.81,35.63,35.81,143600.0,35.71,35.81,35.63,35.81,143600.0
2010-04-06 11:30:00,35.8,35.85,35.78,35.85,138400.0,35.8,35.85,35.78,35.85,138400.0
2010-04-06 12:00:00,35.85,35.85,35.76,35.76,128500.0,35.85,35.85,35.76,35.76,128500.0
2010-04-06 12:30:00,35.76,35.76,35.7,35.76,112800.0,35.76,35.76,35.7,35.76,112800.0
2010-04-06 13:00:00,35.77,35.8,35.72,35.72,252500.0,35.77,35.8,35.72,35.72,252500.0
2010-04-06 13:30:00,35.73,35.76,35.7,35.71,196100.0,35.73,35.76,35.7,35.71,196100.0
2010-04-06 14:00:00,35.71,35.91,35.7,35.9,356200.0,35.71,35.91,35.7,35.9,356200.0
2010-04-06 14:30:00,35.9,35.93,35.85,35.86,439500.0,35.9,35.93,35.85,35.86,439500.0
2010-04-06 15:00:00,35.85,35.88,35.74,35.75,336200.0,35.85,35.88,35.74,35.75,336200.0
2010-04-06 15:30:00,35.76,35.81,35.69,35.7,878200.0,35.76,35.81,35.69,35.7,878200.0
2010-04-07 09:30:00,35.56,35.64,35.34,35.4,955900.0,35.56,35.64,35.34,35.4,955900.0
2010-04-07 10:00:00,35.4,35.63,35.36,35.49,493000.0,35.4,35.63,35.36,35.49,493000.0
2010-04-07 10:30:00,35.49,35.49,35.2,35.22,523000.0,35.49,35.49,35.2,35.22,523000.0
2010-04-07 11:00:00,35.22,35.4,35.2,35.32,363500.0,35.22,35.4,35.2,35.32,363500.0
2010-04-07 11:30:00,35.33,35.33,35.26,35.28,170900.0,35.33,35.33,35.26,35.28,170900.0
2010-04-07 12:00:00,35.29,35.35,35.28,35.31,116200.0,35.29,35.35,35.28,35.31,116200.0
2010-04-07 12:30:00,35.32,35.33,35.28,35.33,89800.0,35.32,35.33,35.28,35.33,89800.0
2010-04-07 13:00:00,35.33,35.38,35.3,35.33,163000.0,35.33,35.38,35.3,35.33,163000.0
2010-04-07 13:30:00,35.33,35.33,35.15,35.19,311700.0,35.33,35.33,35.15,35.19,311700.0
2010-04-07 14:00:00,35.19,35.22,35.07,35.12,516100.0,35.19,35.22,35.07,35.12,516100.0
2010-04-07 14:30:00,35.12,35.21,35.11,35.14,365500.0,35.12,35.21,35.11,35.14,365500.0
2010-04-07 15:00:00,35.14,35.14,34.96,34.96,733100.0,35.14,35.14,34.96,34.96,733100.0
2010-04-07 15:30:00,34.96,35.06,34.95,35.05,1236100.0,34.96,35.06,34.95,35.05,1236100.0
2010-04-08 09:30:00,35.03,35.08,34.75,34.87,493800.0,35.03,35.08,34.75,34.87,493800.0
2010-04-08 10:00:00,34.86,34.92,34.76,34.84,497000.0,34.86,34.92,34.76,34.84,497000.0
2010-04-08 10:30:00,34.84,34.94,34.76,34.76,285600.0,34.84,34.94,34.76,34.76,285600.0
2010-04-08 11:00:00,34.76,34.79,34.66,34.7,276600.0,34.76,34.79,34.66,34.7,276600.0
2010-04-08 11:30:00,34.7,34.76,34.63,34.74,422000.0,34.7,34.76,34.63,34.74,422000.0
2010-04-08 12:00:00,34.73,34.87,34.73,34.84,387000.0,34.73,34.87,34.73,34.84,387000.0
2010-04-08 12:30:00,34.84,34.87,34.81,34.85,315300.0,34.84,34.87,34.81,34.85,315300.0
2010-04-08 13:00:00,34.84,34.85,34.69,34.76,458000.0,34.84,34.85,34.69,34.76,458000.0
2010-04-08 13:30:00,34.76,34.8,34.74,34.76,446800.0,34.76,34.8,34.74,34.76,446800.0
2010-04-08 14:00:00,34.77,34.77,34.7,34.76,344500.0,34.77,34.77,34.7,34.76,344500.0
2010-04-08 14:30:00,34.76,34.89,34.75,34.87,318900.0,34.76,34.89,34.75,34.87,318900.0
2010-04-08 15:00:00,34.87,34.93,34.85,34.92,324200.0,34.87,34.93,34.85,34.92,324200.0
2010-04-08 15:30:00,34.91,34.95,34.88,34.95,721700.0,34.91,34.95,34.88,34.95,721700.0
2010-04-09 09:30:00,34.55,34.81,34.44,34.78,1490500.0,34.55,34.81,34.44,34.78,1490500.0
2010-04-09 10:00:00,34.78,34.93,34.57,34.61,715600.0,34.78,34.93,34.57,34.61,715600.0
2010-04-09 10:30:00,34.61,34.83,34.57,34.76,585200.0,34.61,34.83,34.57,34.76,585200.0
2010-04-09 11:00:00,34.76,35.05,34.75,35.02,337800.0,34.76,35.05,34.75,35.02,337800.0
2010-04-09 11:30:00,35.02,35.21,35.02,35.15,403300.0,35.02,35.21,35.02,35.15,403300.0
2010-04-09 12:00:00,35.15,35.2,35.06,35.19,300800.0,35.15,35.2,35.06,35.19,300800.0
2010-04-09 12:30:00,35.19,35.27,35.18,35.23,261200.0,35.19,35.27,35.18,35.23,261200.0
2010-04-09 13:00:00,35.24,35.3,35.17,35.29,262500.0,35.24,35.3,35.17,35.29,262500.0
2010-04-09 13:30:00,35.29,35.36,35.26,35.26,424600.0,35.29,35.36,35.26,35.26,424600.0
2010-04-09 14:00:00,35.26,35.34,35.25,35.3,277400.0,35.26,35.34,35.25,35.3,277400.0
2010-04-09 14:30:00,35.3,35.37,35.28,35.34,523400.0,35.3,35.37,35.28,35.34,523400.0
2010-04-09 15:00:00,35.35,35.42,35.31,35.42,377500.0,35.35,35.42,35.31,35.42,377500.0
2010-04-09 15:30:00,35.42,35.47,35.38,35.47,702200.0,35.42,35.47,35.38,35.47,702200.0
2010-04-12 09:30:00,35.53,35.54,35.0,35.12,1023400.0,35.53,35.54,35.0,35.12,1023400.0
2010-04-12 10:00:00,35.11,35.3,35.07,35.25,446800.0,35.11,35.3,35.07,35.25,446800.0
2010-04-12 10:30:00,35.25,35.25,35.18,35.22,262600.0,35.25,35.25,35.18,35.22,262600.0
2010-04-12 11:00:00,35.22,35.24,35.17,35.2,207500.0,35.22,35.24,35.17,35.2,207500.0
2010-04-12 11:30:00,35.2,35.21,35.08,35.1,421600.0,35.2,35.21,35.08,35.1,421600.0
2010-04-12 12:00:00,35.1,35.15,35.08,35.09,168100.0,35.1,35.15,35.08,35.09,168100.0
2010-04-12 12:30:00,35.08,35.2,35.08,35.2,177500.0,35.08,35.2,35.08,35.2,177500.0
2010-04-12 13:00:00,35.2,35.2,35.12,35.12,187500.0,35.2,35.2,35.12,35.12,187500.0
2010-04-12 13:30:00,35.12,35.17,35.08,35.09,252400.0,35.12,35.17,35.08,35.09,252400.0
2010-04-12 14:00:00,35.09,35.18,35.08,35.18,113800.0,35.09,35.18,35.08,35.18,113800.0
2010-04-12 14:30:00,35.17,35.18,35.11,35.12,160500.0,35.17,35.18,35.11,35.12,160500.0
2010-04-12 15:00:00,35.11,35.13,34.95,34.97,582700.0,35.11,35.13,34.95,34.97,582700.0
2010-04-12 15:30:00,34.96,35.05,34.91,35.01,1136300.0,34.96,35.05,34.91,35.01,1136300.0
2010-04-13 09:30:00,34.91,35.06,34.66,35.02,709200.0,34.91,35.06,34.66,35.02,709200.0
2010-04-13 10:00:00,35.03,35.09,34.66,34.67,776200.0,35.03,35.09,34.66,34.67,776200.0
2010-04-13 10:30:00,34.67,34.67,34.51,34.62,677900.0,34.67,34.67,34.51,34.62,677900.0
2010-04-13 11:00:00,34.62,34.7,34.58,34.69,308200.0,34.62,34.7,34.58,34.69,308200.0
2010-04-13 11:30:00,34.7,34.83,34.67,34.83,380700.0,34.7,34.83,34.67,34.83,380700.0
2010-04-13 12:00:00,34.83,34.88,34.78,34.88,169200.0,34.83,34.88,34.78,34.88,169200.0
2010-04-13 12:30:00,34.88,34.89,34.76,34.87,263800.0,34.88,34.89,34.76,34.87,263800.0
2010-04-13 13:00:00,34.87,34.89,34.76,34.76,241000.0,34.87,34.89,34.76,34.76,241000.0
2010-04-13 13:30:00,34.76,34.84,34.75,34.79,183700.0,34.76,34.84,34.75,34.79,183700.0
2010-04-13 14:00:00,34.79,34.8,34.71,34.71,310200.0,34.79,34.8,34.71,34.71,310200.0
2010-04-13 14:30:00,34.71,34.79,34.71,34.72,301200.0,34.71,34.79,34.71,34.72,301200.0
2010-04-13 15:00:00,34.72,34.76,34.67,34.75,381800.0,34.72,34.76,34.67,34.75,381800.0
2010-04-13 15:30:00,34.74,34.76,34.71,34.73,794100.0,34.74,34.76,34.71,34.73,794100.0
2010-04-14 09:30:00,34.68,34.82,34.57,34.76,484700.0,34.68,34.82,34.57,34.76,484700.0
2010-04-14 10:00:00,34.77,34.9,34.72,34.77,376300.0,34.77,34.9,34.72,34.77,376300.0
2010-04-14 10:30:00,34.77,34.79,34.65,34.75,437600.0,34.77,34.79,34.65,34.75,437600.0
2010-04-14 11:00:00,34.75,34.85,34.68,34.82,187500.0,34.75,34.85,34.68,34.82,187500.0
2010-04-14 11:30:00,34.82,34.82,34.74,34.76,169600.0,34.82,34.82,34.74,34.76,169600.0
2010-04-14 12:00:00,34.76,34.79,34.75,34.77,160700.0,34.76,34.79,34.75,34.77,160700.0
2010-04-14 12:30:00,34.77,34.85,34.76,34.85,143200.0,34.77,34.85,34.76,34.85,143200.0
2010-04-14 13:00:00,34.85,35.04,34.85,35.01,408000.0,34.85,35.04,34.85,35.01,408000.0
2010-04-14 13:30:00,35.01,35.03,34.83,34.85,242400.0,35.01,35.03,34.83,34.85,242400.0
2010-04-14 14:00:00,34.85,34.91,34.82,34.86,237600.0,34.85,34.91,34.82,34.86,237600.0
2010-04-14 14:30:00,34.86,34.91,34.85,34.87,233200.0,34.86,34.91,34.85,34.87,233200.0
2010-04-14 15:00:00,34.87,34.92,34.78,34.9,387600.0,34.87,34.92,34.78,34.9,387600.0
2010-04-14 15:30:00,34.9,35.04,34.9,35.02,1072700.0,34.9,35.04,34.9,35.02,1072700.0
2010-04-15 09:30:00,35.0,35.1,34.67,34.7,640800.0,35.0,35.1,34.67,34.7,640800.0
2010-04-15 10:00:00,34.7,34.73,34.61,34.61,783200.0,34.7,34.73,34.61,34.61,783200.0
2010-04-15 10:30:00,34.62,34.74,34.61,34.67,457000.0,34.62,34.74,34.61,34.67,457000.0
2010-04-15 11:00:00,34.67,34.68,34.57,34.57,473300.0,34.67,34.68,34.57,34.57,473300.0
2010-04-15 11:30:00,34.57,34.59,34.51,34.59,422200.0,34.57,34.59,34.51,34.59,422200.0
2010-04-15 12:00:00,34.58,34.66,34.58,34.63,421300.0,34.58,34.66,34.58,34.63,421300.0
2010-04-15 12:30:00,34.63,34.7,34.57,34.7,205500.0,34.63,34.7,34.57,34.7,205500.0
2010-04-15 13:00:00,34.69,34.79,34.67,34.79,159200.0,34.69,34.79,34.67,34.79,159200.0
2010-04-15 13:30:00,34.79,34.82,34.74,34.75,229400.0,34.79,34.82,34.74,34.75,229400.0
2010-04-15 14:00:00,34.75,34.76,34.61,34.61,599500.0,34.75,34.76,34.61,34.61,599500.0
2010-04-15 14:30:00,34.61,34.67,34.53,34.53,599500.0,34.61,34.67,34.53,34.53,599500.0
2010-04-15 15:00:00,34.53,34.58,34.34,34.36,1184800.0,34.53,34.58,34.34,34.36,1184800.0
2010-04-15 15:30:00,34.36,34.51,34.17,34.4,2982700.0,34.36,34.51,34.17,34.4,2982700.0
2010-04-16 09:30:00,34.54,34.58,34.03,34.05,1482700.0,34.54,34.58,34.03,34.05,1482700.0
2010-04-16 10:00:00,34.05,34.32,34.05,34.23,810400.0,34.05,34.32,34.05,34.23,810400.0
2010-04-16 10:30:00,34.24,34.32,34.02,34.04,829400.0,34.24,34.32,34.02,34.04,829400.0
2010-04-16 11:00:00,34.04,34.13,33.83,33.84,1203100.0,34.04,34.13,33.83,33.84,1203100.0
2010-04-16 11:30:00,33.84,33.85,33.68,33.69,995800.0,33.84,33.85,33.68,33.69,995800.0
2010-04-16 12:00:00,33.69,33.73,33.53,33.72,847100.0,33.69,33.73,33.53,33.72,847100.0
2010-04-16 12:30:00,33.72,33.87,33.56,33.85,498500.0,33.72,33.87,33.56,33.85,498500.0
2010-04-16 13:00:00,33.85,33.92,33.69,33.69,765500.0,33.85,33.92,33.69,33.69,765500.0
2010-04-16 13:30:00,33.7,33.74,33.63,33.67,396200.0,33.7,33.74,33.63,33.67,396200.0
2010-04-16 14:00:00,33.68,33.8,33.66,33.75,588300.0,33.68,33.8,33.66,33.75,588300.0
2010-04-16 14:30:00,33.76,33.88,33.75,33.8,612500.0,33.76,33.88,33.75,33.8,612500.0
2010-04-16 15:00:00,33.8,33.86,33.73,33.85,592500.0,33.8,33.86,33.73,33.85,592500.0
2010-04-16 15:30:00,33.86,34.03,33.84,34.02,2244200.0,33.86,34.03,33.84,34.02,2244200.0
2010-04-19 09:30:00,33.81,34.17,33.81,34.1,576500.0,33.81,34.17,33.81,34.1,576500.0
2010-04-19 10:00:00,34.1,34.2,33.89,33.89,346600.0,34.1,34.2,33.89,33.89,346600.0
2010-04-19 10:30:00,33.88,33.95,33.71,33.75,371500.0,33.88,33.95,33.71,33.75,371500.0
2010-04-19 11:00:00,33.76,33.81,33.55,33.66,449400.0,33.76,33.81,33.55,33.66,449400.0
2010-04-19 11:30:00,33.67,33.71,33.5,33.52,426400.0,33.67,33.71,33.5,33.52,426400.0
2010-04-19 12:00:00,33.52,33.62,33.5,33.55,497000.0,33.52,33.62,33.5,33.55,497000.0
2010-04-19 12:30:00,33.56,33.61,33.41,33.42,388200.0,33.56,33.61,33.41,33.42,388200.0
2010-04-19 13:00:00,33.42,33.51,33.32,33.51,397000.0,33.42,33.51,33.32,33.51,397000.0
2010-04-19 13:30:00,33.5,33.53,33.43,33.45,248400.0,33.5,33.53,33.43,33.45,248400.0
2010-04-19 14:00:00,33.45,33.69,33.41,33.66,298200.0,33.45,33.69,33.41,33.66,298200.0
2010-04-19 14:30:00,33.67,33.77,33.65,33.69,441000.0,33.67,33.77,33.65,33.69,441000.0
2010-04-19 15:00:00,33.7,33.8,33.7,33.8,852400.0,33.7,33.8,33.7,33.8,852400.0
2010-04-19 15:30:00,33.8,33.87,33.73,33.85,1202700.0,33.8,33.87,33.73,33.85,1202700.0
2010-04-20 09:30:00,34.19,34.68,34.1,34.67,1235400.0,34.19,34.68,34.1,34.67,1235400.0
2010-04-20 10:00:00,34.67,34.76,34.5,34.52,795000.0,34.67,34.76,34.5,34.52,795000.0
2010-04-20 10:30:00,34.53,34.69,34.52,34.64,765300.0,34.53,34.69,34.52,34.64,765300.0
2010-04-20 11:00:00,34.64,34.9,34.64,34.88,762500.0,34.64,34.9,34.64,34.88,762500.0
2010-04-20 11:30:00,34.88,35.04,34.84,35.0,866500.0,34.88,35.04,34.84,35.0,866500.0
2010-04-20 12:00:00,35.0,35.01,34.95,35.0,418800.0,35.0,35.01,34.95,35.0,418800.0
2010-04-20 12:30:00,35.0,35.03,34.99,35.01,332200.0,35.0,35.03,34.99,35.01,332200.0
2010-04-20 13:00:00,35.01,35.03,34.96,35.0,461700.0,35.01,35.03,34.96,35.0,461700.0
2010-04-20 13:30:00,35.0,35.03,34.96,35.02,330400.0,35.0,35.03,34.96,35.02,330400.0
2010-04-20 14:00:00,35.02,35.09,34.98,35.08,435000.0,35.02,35.09,34.98,35.08,435000.0
2010-04-20 14:30:00,35.08,35.14,35.03,35.13,359400.0,35.08,35.14,35.03,35.13,359400.0
2010-04-20 15:00:00,35.13,35.13,34.93,34.98,594300.0,35.13,35.13,34.93,34.98,594300.0
2010-04-20 15:30:00,34.98,35.0,34.92,34.93,973600.0,34.98,35.0,34.92,34.93,973600.0
2010-04-21 09:30:00,34.8,34.95,34.8,34.9,745400.0,34.8,34.95,34.8,34.9,745400.0
2010-04-21 10:00:00,34.9,35.08,34.89,34.98,546800.0,34.9,35.08,34.89,34.98,546800.0
2010-04-21 10:30:00,34.97,35.06,34.92,34.98,601800.0,34.97,35.06,34.92,34.98,601800.0
2010-04-21 11:00:00,34.98,35.04,34.88,34.9,719700.0,34.98,35.04,34.88,34.9,719700.0
2010-04-21 11:30:00,34.89,34.96,34.82,34.91,598300.0,34.89,34.96,34.82,34.91,598300.0
2010-04-21 12:00:00,34.92,35.03,34.91,34.98,436600.0,34.92,35.03,34.91,34.98,436600.0
2010-04-21 12:30:00,34.98,35.09,34.97,35.01,298300.0,34.98,35.09,34.97,35.01,298300.0
2010-04-21 13:00:00,35.01,35.01,34.84,34.86,287800.0,35.01,35.01,34.84,34.86,287800.0
2010-04-21 13:30:00,34.86,35.07,34.86,35.06,292100.0,34.86,35.07,34.86,35.06,292100.0
2010-04-21 14:00:00,35.06,35.07,34.83,34.85,280300.0,35.06,35.07,34.83,34.85,280300.0
2010-04-21 14:30:00,34.85,34.88,34.79,34.88,325300.0,34.85,34.88,34.79,34.88,325300.0
2010-04-21 15:00:00,34.88,34.95,34.83,34.85,416600.0,34.88,34.95,34.83,34.85,416600.0
2010-04-21 15:30:00,34.85,35.0,34.85,34.92,879900.0,34.85,35.0,34.85,34.92,879900.0
2010-04-22 09:30:00,35.4,35.45,35.0,35.15,1506600.0,35.4,35.45,35.0,35.15,1506600.0
2010-04-22 10:00:00,35.19,35.6,35.11,35.57,1285200.0,35.19,35.6,35.11,35.57,1285200.0
2010-04-22 10:30:00,35.56,35.81,35.5,35.58,1423600.0,35.56,35.81,35.5,35.58,1423600.0
2010-04-22 11:00:00,35.57,35.67,35.47,35.53,534000.0,35.57,35.67,35.47,35.53,534000.0
2010-04-22 11:30:00,35.52,35.52,35.22,35.27,727300.0,35.52,35.52,35.22,35.27,727300.0
2010-04-22 12:00:00,35.27,35.37,35.18,35.33,758400.0,35.27,35.37,35.18,35.33,758400.0
2010-04-22 12:30:00,35.33,35.4,35.3,35.37,418000.0,35.33,35.4,35.3,35.37,418000.0
2010-04-22 13:00:00,35.38,35.74,35.36,35.73,632000.0,35.38,35.74,35.36,35.73,632000.0
2010-04-22 13:30:00,35.72,35.75,35.55,35.73,507100.0,35.72,35.75,35.55,35.73,507100.0
2010-04-22 14:00:00,35.73,35.76,35.64,35.75,282200.0,35.73,35.76,35.64,35.75,282200.0
2010-04-22 14:30:00,35.74,35.76,35.59,35.62,321900.0,35.74,35.76,35.59,35.62,321900.0
2010-04-22 15:00:00,35.62,35.92,35.61,35.9,735200.0,35.62,35.92,35.61,35.9,735200.0
2010-04-22 15:30:00,35.91,36.02,35.89,35.99,1811100.0,35.91,36.02,35.89,35.99,1811100.0
2010-04-23 09:30:00,35.84,35.97,35.72,35.87,680900.0,35.84,35.97,35.72,35.87,680900.0
2010-04-23 10:00:00,35.87,36.1,35.87,35.96,579100.0,35.87,36.1,35.87,35.96,579100.0
2010-04-23 10:30:00,35.97,36.06,35.88,35.97,700500.0,35.97,36.06,35.88,35.97,700500.0
2010-04-23 11:00:00,35.97,36.04,35.93,35.96,397500.0,35.97,36.04,35.93,35.96,397500.0
2010-04-23 11:30:00,35.96,36.01,35.89,35.99,251800.0,35.96,36.01,35.89,35.99,251800.0
2010-04-23 12:00:00,35.98,36.11,35.98,36.09,289600.0,35.98,36.11,35.98,36.09,289600.0
2010-04-23 12:30:00,36.09,36.09,35.98,36.08,269300.0,36.09,36.09,35.98,36.08,269300.0
2010-04-23 13:00:00,36.08,36.08,35.98,36.04,237100.0,36.08,36.08,35.98,36.04,237100.0
2010-04-23 13:30:00,36.04,36.06,35.98,36.02,222000.0,36.04,36.06,35.98,36.02,222000.0
2010-04-23 14:00:00,36.02,36.05,35.99,36.03,193700.0,36.02,36.05,35.99,36.03,193700.0
2010-04-23 14:30:00,36.02,36.24,36.02,36.22,386100.0,36.02,36.24,36.02,36.22,386100.0
2010-04-23 15:00:00,36.22,36.24,36.15,36.21,486500.0,36.22,36.24,36.15,36.21,486500.0
2010-04-23 15:30:00,36.21,36.29,36.17,36.24,1280100.0,36.21,36.29,36.17,36.24,1280100.0
2010-04-26 09:30:00,36.21,36.32,35.99,36.23,463700.0,36.21,36.32,35.99,36.23,463700.0
2010-04-26 10:00:00,36.22,36.34,36.17,36.25,467300.0,36.22,36.34,36.17,36.25,467300.0
2010-04-26 10:30:00,36.24,36.35,36.18,36.29,522700.0,36.24,36.35,36.18,36.29,522700.0
2010-04-26 11:00:00,36.28,36.3,36.14,36.2,510600.0,36.28,36.3,36.14,36.2,510600.0
2010-04-26 11:30:00,36.2,36.24,36.1,36.11,306100.0,36.2,36.24,36.1,36.11,306100.0
2010-04-26 12:00:00,36.12,36.21,36.09,36.11,416400.0,36.12,36.21,36.09,36.11,416400.0
2010-04-26 12:30:00,36.11,36.2,36.07,36.14,296600.0,36.11,36.2,36.07,36.14,296600.0
2010-04-26 13:00:00,36.15,36.16,36.07,36.1,358600.0,36.15,36.16,36.07,36.1,358600.0
2010-04-26 13:30:00,36.11,36.14,36.07,36.11,235100.0,36.11,36.14,36.07,36.11,235100.0
2010-04-26 14:00:00,36.11,36.26,36.11,36.24,271900.0,36.11,36.26,36.11,36.24,271900.0
2010-04-26 14:30:00,36.24,36.28,36.23,36.24,351500.0,36.24,36.28,36.23,36.24,351500.0
2010-04-26 15:00:00,36.24,36.28,36.16,36.19,510100.0,36.24,36.28,36.16,36.19,510100.0
2010-04-26 15:30:00,36.19,36.27,36.13,36.15,718400.0,36.19,36.27,36.13,36.15,718400.0
2010-04-27 09:30:00,35.91,36.0,35.58,35.69,568900.0,35.91,36.0,35.58,35.69,568900.0
2010-04-27 10:00:00,35.69,35.87,35.61,35.78,410500.0,35.69,35.87,35.61,35.78,410500.0
2010-04-27 10:30:00,35.78,35.93,35.73,35.8,412400.0,35.78,35.93,35.73,35.8,412400.0
2010-04-27 11:00:00,35.81,35.81,35.3,35.31,618100.0,35.81,35.81,35.3,35.31,618100.0
2010-04-27 11:30:00,35.31,35.38,35.19,35.34,512200.0,35.31,35.38,35.19,35.34,512200.0
2010-04-27 12:00:00,35.34,35.44,35.28,35.29,398700.0,35.34,35.44,35.28,35.29,398700.0
2010-04-27 12:30:00,35.3,35.33,35.25,35.28,136400.0,35.3,35.33,35.25,35.28,136400.0
2010-04-27 13:00:00,35.29,35.49,35.25,35.49,351600.0,35.29,35.49,35.25,35.49,351600.0
2010-04-27 13:30:00,35.49,35.5,35.4,35.4,156500.0,35.49,35.5,35.4,35.4,156500.0
2010-04-27 14:00:00,35.4,35.41,35.3,35.36,255900.0,35.4,35.41,35.3,35.36,255900.0
2010-04-27 14:30:00,35.36,35.37,35.27,35.28,379600.0,35.36,35.37,35.27,35.28,379600.0
2010-04-27 15:00:00,35.28,35.47,35.25,35.38,442400.0,35.28,35.47,35.25,35.38,442400.0
2010-04-27 15:30:00,35.39,35.42,35.2,35.34,1646600.0,35.39,35.42,35.2,35.34,1646600.0
2010-04-28 09:30:00,35.48,35.61,35.05,35.12,470100.0,35.48,35.61,35.05,35.12,470100.0
2010-04-28 10:00:00,35.12,35.5,35.09,35.48,484900.0,35.12,35.5,35.09,35.48,484900.0
2010-04-28 10:30:00,35.47,35.51,35.28,35.37,407600.0,35.47,35.51,35.28,35.37,407600.0
2010-04-28 11:00:00,35.36,35.52,35.23,35.24,514400.0,35.36,35.52,35.23,35.24,514400.0
2010-04-28 11:30:00,35.24,35.36,35.12,35.27,451000.0,35.24,35.36,35.12,35.27,451000.0
2010-04-28 12:00:00,35.27,35.33,35.12,35.27,244900.0,35.27,35.33,35.12,35.27,244900.0
2010-04-28 12:30:00,35.27,35.3,35.19,35.26,184500.0,35.27,35.3,35.19,35.26,184500.0
2010-04-28 13:00:00,35.26,35.35,35.24,35.31,209900.0,35.26,35.35,35.24,35.31,209900.0
2010-04-28 13:30:00,35.31,35.41,35.29,35.33,220000.0,35.31,35.41,35.29,35.33,220000.0
2010-04-28 14:00:00,35.33,35.51,35.29,35.39,349400.0,35.33,35.51,35.29,35.39,349400.0
2010-04-28 14:30:00,35.39,35.52,35.32,35.47,341900.0,35.39,35.52,35.32,35.47,341900.0
2010-04-28 15:00:00,35.48,35.53,35.36,35.47,277300.0,35.48,35.53,35.36,35.47,277300.0
2010-04-28 15:30:00,35.47,35.52,35.34,35.47,848100.0,35.47,35.52,35.34,35.47,848100.0
2010-04-29 09:30:00,35.27,35.56,34.72,34.83,2280800.0,35.27,35.56,34.72,34.83,2280800.0
2010-04-29 10:00:00,34.83,34.97,34.63,34.87,1231700.0,34.83,34.97,34.63,34.87,1231700.0
2010-04-29 10:30:00,34.87,35.07,34.78,34.85,940600.0,34.87,35.07,34.78,34.85,940600.0
2010-04-29 11:00:00,34.85,34.87,34.54,34.71,973800.0,34.85,34.87,34.54,34.71,973800.0
2010-04-29 11:30:00,34.71,34.83,34.7,34.76,591200.0,34.71,34.83,34.7,34.76,591200.0
2010-04-29 12:00:00,34.76,34.8,34.64,34.75,476500.0,34.76,34.8,34.64,34.75,476500.0
2010-04-29 12:30:00,34.75,34.91,34.71,34.91,391200.0,34.75,34.91,34.71,34.91,391200.0
2010-04-29 13:00:00,34.91,34.96,34.84,34.85,315700.0,34.91,34.96,34.84,34.85,315700.0
2010-04-29 13:30:00,34.85,34.9,34.79,34.88,389600.0,34.85,34.9,34.79,34.88,389600.0
2010-04-29 14:00:00,34.88,34.89,34.78,34.81,603300.0,34.88,34.89,34.78,34.81,603300.0
2010-04-29 14:30:00,34.81,34.99,34.81,34.88,479000.0,34.81,34.99,34.81,34.88,479000.0
2010-04-29 15:00:00,34.89,34.92,34.81,34.88,589600.0,34.89,34.92,34.81,34.88,589600.0
2010-04-29 15:30:00,34.88,35.01,34.87,34.98,1135800.0,34.88,35.01,34.87,34.98,1135800.0
2010-04-30 09:30:00,34.97,34.99,34.28,34.29,1018500.0,34.97,34.99,34.28,34.29,1018500.0
2010-04-30 10:00:00,34.29,34.38,34.13,34.19,874800.0,34.29,34.38,34.13,34.19,874800.0
2010-04-30 10:30:00,34.19,34.42,34.07,34.22,875300.0,34.19,34.42,34.07,34.22,875300.0
2010-04-30 11:00:00,34.22,34.28,34.0,34.01,717900.0,34.22,34.28,34.0,34.01,717900.0
2010-04-30 11:30:00,34.02,34.07,33.89,34.01,783300.0,34.02,34.07,33.89,34.01,783300.0
2010-04-30 12:00:00,34.01,34.04,33.57,33.57,992300.0,34.01,34.04,33.57,33.57,992300.0
2010-04-30 12:30:00,33.57,33.79,33.56,33.76,1307800.0,33.57,33.79,33.56,33.76,1307800.0
2010-04-30 13:00:00,33.77,34.05,33.76,33.91,792400.0,33.77,34.05,33.76,33.91,792400.0
2010-04-30 13:30:00,33.91,34.01,33.82,33.89,343100.0,33.91,34.01,33.82,33.89,343100.0
2010-04-30 14:00:00,33.89,33.99,33.78,33.95,532300.0,33.89,33.99,33.78,33.95,532300.0
2010-04-30 14:30:00,33.95,33.95,33.66,33.73,677300.0,33.95,33.95,33.66,33.73,677300.0
2010-04-30 15:00:00,33.73,33.91,33.71,33.8,591500.0,33.73,33.91,33.71,33.8,591500.0
2010-04-30 15:30:00,33.8,33.85,33.59,33.6,1818300.0,33.8,33.85,33.59,33.6,1818300.0
2010-05-03 09:30:00,33.69,33.96,33.56,33.58,832500.0,33.69,33.96,33.56,33.58,832500.0
2010-05-03 10:00:00,33.59,33.73,33.55,33.56,601700.0,33.59,33.73,33.55,33.56,601700.0
2010-05-03 10:30:00,33.56,33.61,33.42,33.45,636000.0,33.56,33.61,33.42,33.45,636000.0
2010-05-03 11:00:00,33.45,33.61,33.4,33.53,666000.0,33.45,33.61,33.4,33.53,666000.0
2010-05-03 11:30:00,33.54,33.7,33.48,33.66,481200.0,33.54,33.7,33.48,33.66,481200.0
2010-05-03 12:00:00,33.66,33.82,33.6,33.81,408800.0,33.66,33.82,33.6,33.81,408800.0
2010-05-03 12:30:00,33.8,33.85,33.71,33.84,490700.0,33.8,33.85,33.71,33.84,490700.0
2010-05-03 13:00:00,33.84,33.85,33.74,33.75,355400.0,33.84,33.85,33.74,33.75,355400.0
2010-05-03 13:30:00,33.76,33.83,33.74,33.76,308900.0,33.76,33.83,33.74,33.76,308900.0
2010-05-03 14:00:00,33.76,33.81,33.69,33.78,399000.0,33.76,33.81,33.69,33.78,399000.0
2010-05-03 14:30:00,33.78,33.78,33.67,33.72,751900.0,33.78,33.78,33.67,33.72,751900.0
2010-05-03 15:00:00,33.72,33.73,33.6,33.63,687400.0,33.72,33.73,33.6,33.63,687400.0
2010-05-03 15:30:00,33.63,33.64,33.51,33.58,1788200.0,33.63,33.64,33.51,33.58,1788200.0
2010-05-04 09:30:00,33.12,33.17,32.22,32.99,1436400.0,33.12,33.17,32.22,32.99,1436400.0
2010-05-04 10:00:00,32.99,33.0,32.62,32.87,774600.0,32.99,33.0,32.62,32.87,774600.0
2010-05-04 10:30:00,32.87,33.07,32.74,32.93,1385100.0,32.87,33.07,32.74,32.93,1385100.0
2010-05-04 11:00:00,32.93,32.94,32.72,32.81,895800.0,32.93,32.94,32.72,32.81,895800.0
2010-05-04 11:30:00,32.81,33.04,32.79,32.91,674600.0,32.81,33.04,32.79,32.91,674600.0
2010-05-04 12:00:00,32.91,32.93,32.77,32.81,685300.0,32.91,32.93,32.77,32.81,685300.0
2010-05-04 12:30:00,32.81,32.99,32.78,32.87,469800.0,32.81,32.99,32.78,32.87,469800.0
2010-05-04 13:00:00,32.88,32.88,32.79,32.85,279400.0,32.88,32.88,32.79,32.85,279400.0
2010-05-04 13:30:00,32.86,33.15,32.85,33.0,679200.0,32.86,33.15,32.85,33.0,679200.0
2010-05-04 14:00:00,33.0,33.08,32.98,33.01,450900.0,33.0,33.08,32.98,33.01,450900.0
2010-05-04 14:30:00,33.0,33.07,32.97,33.02,545000.0,33.0,33.07,32.97,33.02,545000.0
2010-05-04 15:00:00,33.02,33.15,32.99,33.11,671600.0,33.02,33.15,32.99,33.11,671600.0
2010-05-04 15:30:00,33.11,33.16,32.95,33.13,1346000.0,33.11,33.16,32.95,33.13,1346000.0
2010-05-05 09:30:00,32.68,32.82,32.54,32.75,1185500.0,32.68,32.82,32.54,32.75,1185500.0
2010-05-05 10:00:00,32.75,33.15,32.71,32.97,1222000.0,32.75,33.15,32.71,32.97,1222000.0
2010-05-05 10:30:00,32.97,33.28,32.9,33.25,723300.0,32.97,33.28,32.9,33.25,723300.0
2010-05-05 11:00:00,33.26,33.54,33.2,33.51,1390400.0,33.26,33.54,33.2,33.51,1390400.0
2010-05-05 11:30:00,33.5,33.58,33.49,33.56,1411600.0,33.5,33.58,33.49,33.56,1411600.0
2010-05-05 12:00:00,33.57,33.58,33.28,33.29,1027800.0,33.57,33.58,33.28,33.29,1027800.0
2010-05-05 12:30:00,33.28,33.41,33.27,33.33,547800.0,33.28,33.41,33.27,33.33,547800.0
2010-05-05 13:00:00,33.33,33.4,33.23,33.29,298600.0,33.33,33.4,33.23,33.29,298600.0
2010-05-05 13:30:00,33.29,33.36,33.21,33.24,473800.0,33.29,33.36,33.21,33.24,473800.0
2010-05-05 14:00:00,33.24,33.25,33.09,33.1,590100.0,33.24,33.25,33.09,33.1,590100.0
2010-05-05 14:30:00,33.1,33.12,32.96,33.06,897800.0,33.1,33.12,32.96,33.06,897800.0
2010-05-05 15:00:00,33.05,33.18,33.04,33.04,559200.0,33.05,33.18,33.04,33.04,559200.0
2010-05-05 15:30:00,33.04,33.06,32.9,32.96,1435400.0,33.04,33.06,32.9,32.96,1435400.0
2010-05-06 09:30:00,32.8,33.39,32.8,33.39,1275900.0,32.8,33.39,32.8,33.39,1275900.0
2010-05-06 10:00:00,33.38,33.46,33.29,33.31,1141700.0,33.38,33.46,33.29,33.31,1141700.0
2010-05-06 10:30:00,33.31,33.42,33.25,33.35,880900.0,33.31,33.42,33.25,33.35,880900.0
2010-05-06 11:00:00,33.34,33.43,33.28,33.39,948500.0,33.34,33.43,33.28,33.39,948500.0
2010-05-06 11:30:00,33.39,33.52,33.37,33.52,822900.0,33.39,33.52,33.37,33.52,822900.0
2010-05-06 12:00:00,33.51,33.68,33.47,33.66,700100.0,33.51,33.68,33.47,33.66,700100.0
2010-05-06 12:30:00,33.66,33.74,33.6,33.69,939000.0,33.66,33.74,33.6,33.69,939000.0
2010-05-06 13:00:00,33.69,33.72,33.49,33.53,832800.0,33.69,33.72,33.49,33.53,832800.0
2010-05-06 13:30:00,33.53,33.54,33.31,33.38,923700.0,33.53,33.54,33.31,33.38,923700.0
2010-05-06 14:00:00,33.39,33.45,32.71,32.78,982600.0,33.39,33.45,32.71,32.78,982600.0
2010-05-06 14:30:00,32.79,32.81,30.24,32.03,1629700.0,32.79,32.81,30.24,32.03,1629700.0
2010-05-06 15:00:00,32.03,32.67,31.83,32.2,1454400.0,32.03,32.67,31.83,32.2,1454400.0
2010-05-06 15:30:00,32.21,32.74,32.15,32.49,1552700.0,32.21,32.74,32.15,32.49,1552700.0
2010-05-07 09:30:00,32.61,32.96,32.34,32.5,1319100.0,32.61,32.96,32.34,32.5,1319100.0
2010-05-07 10:00:00,32.5,32.55,31.68,31.93,1387100.0,32.5,32.55,31.68,31.93,1387100.0
2010-05-07 10:30:00,31.93,32.37,31.77,32.25,1307200.0,31.93,32.37,31.77,32.25,1307200.0
2010-05-07 11:00:00,32.25,32.84,32.08,32.64,1055000.0,32.25,32.84,32.08,32.64,1055000.0
2010-05-07 11:30:00,32.64,32.8,32.33,32.69,1003600.0,32.64,32.8,32.33,32.69,1003600.0
2010-05-07 12:00:00,32.7,32.91,32.53,32.54,883000.0,32.7,32.91,32.53,32.54,883000.0
2010-05-07 12:30:00,32.54,32.81,32.46,32.74,1005200.0,32.54,32.81,32.46,32.74,1005200.0
2010-05-07 13:00:00,32.74,32.77,32.44,32.45,668900.0,32.74,32.77,32.44,32.45,668900.0
2010-05-07 13:30:00,32.46,32.8,32.45,32.59,991600.0,32.46,32.8,32.45,32.59,991600.0
2010-05-07 14:00:00,32.6,32.65,32.32,32.4,904900.0,32.6,32.65,32.32,32.4,904900.0
2010-05-07 14:30:00,32.4,32.76,32.4,32.6,993500.0,32.4,32.76,32.4,32.6,993500.0
2010-05-07 15:00:00,32.6,32.62,32.25,32.33,963500.0,32.6,32.62,32.25,32.33,963500.0
2010-05-07 15:30:00,32.34,32.54,32.21,32.42,1567600.0,32.34,32.54,32.21,32.42,1567600.0
2010-05-10 09:30:00,32.75,33.87,32.75,33.75,1586200.0,32.75,33.87,32.75,33.75,1586200.0
2010-05-10 10:00:00,33.75,33.97,33.65,33.65,1123400.0,33.75,33.97,33.65,33.65,1123400.0
2010-05-10 10:30:00,33.67,33.94,33.67,33.87,925100.0,33.67,33.94,33.67,33.87,925100.0
2010-05-10 11:00:00,33.85,34.0,33.83,33.99,667100.0,33.85,34.0,33.83,33.99,667100.0
2010-05-10 11:30:00,33.99,34.15,33.9,34.1,467800.0,33.99,34.15,33.9,34.1,467800.0
2010-05-10 12:00:00,34.1,34.13,33.97,34.0,319300.0,34.1,34.13,33.97,34.0,319300.0
2010-05-10 12:30:00,34.0,34.06,33.96,34.03,411400.0,34.0,34.06,33.96,34.03,411400.0
2010-05-10 13:00:00,34.02,34.04,33.83,33.99,783800.0,34.02,34.04,33.83,33.99,783800.0
2010-05-10 13:30:00,33.98,34.1,33.95,33.99,479600.0,33.98,34.1,33.95,33.99,479600.0
2010-05-10 14:00:00,34.0,34.09,33.94,34.02,524300.0,34.0,34.09,33.94,34.02,524300.0
2010-05-10 14:30:00,34.01,34.08,33.99,34.06,531100.0,34.01,34.08,33.99,34.06,531100.0
2010-05-10 15:00:00,34.05,34.13,33.99,34.1,985600.0,34.05,34.13,33.99,34.1,985600.0
2010-05-10 15:30:00,34.11,34.29,34.08,34.28,1962700.0,34.11,34.29,34.08,34.28,1962700.0
2010-05-11 09:30:00,33.94,34.19,33.83,33.94,703900.0,33.94,34.19,33.83,33.94,703900.0
2010-05-11 10:00:00,33.94,34.1,33.9,34.03,472800.0,33.94,34.1,33.9,34.03,472800.0
2010-05-11 10:30:00,34.03,34.06,33.84,33.86,568700.0,34.03,34.06,33.84,33.86,568700.0
2010-05-11 11:00:00,33.87,34.09,33.86,34.06,254800.0,33.87,34.09,33.86,34.06,254800.0
2010-05-11 11:30:00,34.06,34.14,33.97,34.02,357800.0,34.06,34.14,33.97,34.02,357800.0
2010-05-11 12:00:00,34.02,34.15,33.99,34.11,336900.0,34.02,34.15,33.99,34.11,336900.0
2010-05-11 12:30:00,34.11,34.2,34.06,34.13,309600.0,34.11,34.2,34.06,34.13,309600.0
2010-05-11 13:00:00,34.14,34.29,34.12,34.29,441000.0,34.14,34.29,34.12,34.29,441000.0
2010-05-11 13:30:00,34.29,34.38,34.18,34.28,493300.0,34.29,34.38,34.18,34.28,493300.0
2010-05-11 14:00:00,34.28,34.32,34.06,34.11,434900.0,34.28,34.32,34.06,34.11,434900.0
2010-05-11 14:30:00,34.11,34.15,33.86,33.9,725000.0,34.11,34.15,33.86,33.9,725000.0
2010-05-11 15:00:00,33.89,33.89,33.7,33.83,491800.0,33.89,33.89,33.7,33.83,491800.0
2010-05-11 15:30:00,33.83,33.95,33.76,33.8,879800.0,33.83,33.95,33.76,33.8,879800.0
2010-05-12 09:30:00,34.12,34.62,34.09,34.61,1402100.0,34.12,34.62,34.09,34.61,1402100.0
2010-05-12 10:00:00,34.61,34.76,34.24,34.29,1050300.0,34.61,34.76,34.24,34.29,1050300.0
2010-05-12 10:30:00,34.3,34.47,34.06,34.38,663900.0,34.3,34.47,34.06,34.38,663900.0
2010-05-12 11:00:00,34.39,34.54,34.33,34.42,681800.0,34.39,34.54,34.33,34.42,681800.0
2010-05-12 11:30:00,34.42,34.5,34.33,34.49,229200.0,34.42,34.5,34.33,34.49,229200.0
2010-05-12 12:00:00,34.5,34.55,34.4,34.55,317600.0,34.5,34.55,34.4,34.55,317600.0
2010-05-12 12:30:00,34.55,34.6,34.47,34.58,239100.0,34.55,34.6,34.47,34.58,239100.0
2010-05-12 13:00:00,34.58,34.68,34.55,34.62,256900.0,34.58,34.68,34.55,34.62,256900.0
2010-05-12 13:30:00,34.62,34.66,34.55,34.57,242100.0,34.62,34.66,34.55,34.57,242100.0
2010-05-12 14:00:00,34.57,34.68,34.56,34.67,231100.0,34.57,34.68,34.56,34.67,231100.0
2010-05-12 14:30:00,34.69,34.74,34.65,34.71,292000.0,34.69,34.74,34.65,34.71,292000.0
2010-05-12 15:00:00,34.71,34.93,34.7,34.87,795900.0,34.71,34.93,34.7,34.87,795900.0
2010-05-12 15:30:00,34.88,34.93,34.79,34.79,1238000.0,34.88,34.93,34.79,34.79,1238000.0
2010-05-13 09:30:00,34.83,35.4,34.66,35.33,1003100.0,34.83,35.4,34.66,35.33,1003100.0
2010-05-13 10:00:00,35.33,35.4,35.11,35.12,485400.0,35.33,35.4,35.11,35.12,485400.0
2010-05-13 10:30:00,35.13,35.32,35.09,35.12,303900.0,35.13,35.32,35.09,35.12,303900.0
2010-05-13 11:00:00,35.11,35.12,34.96,34.98,199300.0,35.11,35.12,34.96,34.98,199300.0
2010-05-13 11:30:00,34.98,34.98,34.83,34.85,300700.0,34.98,34.98,34.83,34.85,300700.0
2010-05-13 12:00:00,34.84,34.93,34.82,34.85,372200.0,34.84,34.93,34.82,34.85,372200.0
2010-05-13 12:30:00,34.85,34.88,34.76,34.8,173300.0,34.85,34.88,34.76,34.8,173300.0
2010-05-13 13:00:00,34.8,34.9,34.72,34.84,156600.0,34.8,34.9,34.72,34.84,156600.0
2010-05-13 13:30:00,34.84,34.89,34.76,34.77,219700.0,34.84,34.89,34.76,34.77,219700.0
2010-05-13 14:00:00,34.77,34.85,34.76,34.79,138100.0,34.77,34.85,34.76,34.79,138100.0
2010-05-13 14:30:00,34.79,34.82,34.65,34.68,155900.0,34.79,34.82,34.65,34.68,155900.0
2010-05-13 15:00:00,34.68,34.72,34.42,34.46,400900.0,34.68,34.72,34.42,34.46,400900.0
2010-05-13 15:30:00,34.45,34.56,34.36,34.41,840500.0,34.45,34.56,34.36,34.41,840500.0
2010-05-14 09:30:00,34.24,34.4,33.42,33.48,705800.0,34.24,34.4,33.42,33.48,705800.0
2010-05-14 10:00:00,33.5,33.77,33.3,33.67,635800.0,33.5,33.77,33.3,33.67,635800.0
2010-05-14 10:30:00,33.67,33.72,33.55,33.58,269600.0,33.67,33.72,33.55,33.58,269600.0
2010-05-14 11:00:00,33.58,33.58,33.29,33.43,370000.0,33.58,33.58,33.29,33.43,370000.0
2010-05-14 11:30:00,33.43,33.52,33.31,33.37,279600.0,33.43,33.52,33.31,33.37,279600.0
2010-05-14 12:00:00,33.37,33.52,33.26,33.42,357100.0,33.37,33.52,33.26,33.42,357100.0
2010-05-14 12:30:00,33.41,33.52,33.33,33.51,218200.0,33.41,33.52,33.33,33.51,218200.0
2010-05-14 13:00:00,33.51,33.61,33.44,33.55,278800.0,33.51,33.61,33.44,33.55,278800.0
2010-05-14 13:30:00,33.55,33.58,33.38,33.42,436500.0,33.55,33.58,33.38,33.42,436500.0
2010-05-14 14:00:00,33.42,33.55,33.36,33.51,509200.0,33.42,33.55,33.36,33.51,509200.0
2010-05-14 14:30:00,33.53,33.67,33.51,33.53,353100.0,33.53,33.67,33.51,33.53,353100.0
2010-05-14 15:00:00,33.53,33.56,33.35,33.47,491700.0,33.53,33.56,33.35,33.47,491700.0
2010-05-14 15:30:00,33.48,33.86,33.48,33.72,1018100.0,33.48,33.86,33.48,33.72,1018100.0
2010-05-17 09:30:00,33.98,34.22,33.79,33.88,785500.0,33.98,34.22,33.79,33.88,785500.0
2010-05-17 10:00:00,33.88,33.98,33.71,33.84,450900.0,33.88,33.98,33.71,33.84,450900.0
2010-05-17 10:30:00,33.84,33.97,33.77,33.85,498900.0,33.84,33.97,33.77,33.85,498900.0
2010-05-17 11:00:00,33.85,33.9,33.62,33.62,705500.0,33.85,33.9,33.62,33.62,705500.0
2010-05-17 11:30:00,33.63,33.69,33.52,33.54,360000.0,33.63,33.69,33.52,33.54,360000.0
2010-05-17 12:00:00,33.54,33.54,33.18,33.35,371600.0,33.54,33.54,33.18,33.35,371600.0
2010-05-17 12:30:00,33.36,33.53,33.3,33.31,195200.0,33.36,33.53,33.3,33.31,195200.0
2010-05-17 13:00:00,33.3,33.53,33.27,33.45,268100.0,33.3,33.53,33.27,33.45,268100.0
2010-05-17 13:30:00,33.46,33.51,33.28,33.43,239500.0,33.46,33.51,33.28,33.43,239500.0
2010-05-17 14:00:00,33.44,33.5,33.33,33.36,377800.0,33.44,33.5,33.33,33.36,377800.0
2010-05-17 14:30:00,33.37,33.61,33.36,33.58,360700.0,33.37,33.61,33.36,33.58,360700.0
2010-05-17 15:00:00,33.58,33.69,33.4,33.52,437500.0,33.58,33.69,33.4,33.52,437500.0
2010-05-17 15:30:00,33.51,33.83,33.5,33.81,775100.0,33.51,33.83,33.5,33.81,775100.0
2010-05-18 09:30:00,33.72,34.31,33.72,34.12,853800.0,33.72,34.31,33.72,34.12,853800.0
2010-05-18 10:00:00,34.12,34.15,33.7,33.7,602100.0,34.12,34.15,33.7,33.7,602100.0
2010-05-18 10:30:00,33.71,33.76,33.27,33.42,605700.0,33.71,33.76,33.27,33.42,605700.0
2010-05-18 11:00:00,33.43,33.78,33.42,33.78,397200.0,33.43,33.78,33.42,33.78,397200.0
2010-05-18 11:30:00,33.79,33.8,33.51,33.55,300100.0,33.79,33.8,33.51,33.55,300100.0
2010-05-18 12:00:00,33.55,33.64,33.47,33.63,341500.0,33.55,33.64,33.47,33.63,341500.0
2010-05-18 12:30:00,33.63,33.69,33.52,33.53,240700.0,33.63,33.69,33.52,33.53,240700.0
2010-05-18 13:00:00,33.52,33.55,33.31,33.49,314100.0,33.52,33.55,33.31,33.49,314100.0
2010-05-18 13:30:00,33.48,33.5,33.24,33.24,299600.0,33.48,33.5,33.24,33.24,299600.0
2010-05-18 14:00:00,33.23,33.41,33.22,33.28,282200.0,33.23,33.41,33.22,33.28,282200.0
2010-05-18 14:30:00,33.28,33.28,33.04,33.18,359300.0,33.28,33.28,33.04,33.18,359300.0
2010-05-18 15:00:00,33.18,33.42,33.08,33.17,368200.0,33.18,33.42,33.08,33.17,368200.0
2010-05-18 15:30:00,33.16,33.43,33.16,33.29,791400.0,33.16,33.43,33.16,33.29,791400.0
2010-05-19 09:30:00,33.22,33.66,33.16,33.4,513200.0,33.22,33.66,33.16,33.4,513200.0
2010-05-19 10:00:00,33.39,33.41,32.75,33.07,511500.0,33.39,33.41,32.75,33.07,511500.0
2010-05-19 10:30:00,33.07,33.23,32.9,33.03,336200.0,33.07,33.23,32.9,33.03,336200.0
2010-05-19 11:00:00,33.02,33.07,32.72,32.8,247000.0,33.02,33.07,32.72,32.8,247000.0
2010-05-19 11:30:00,32.8,32.8,32.53,32.7,450800.0,32.8,32.8,32.53,32.7,450800.0
2010-05-19 12:00:00,32.71,33.0,32.67,32.94,233200.0,32.71,33.0,32.67,32.94,233200.0
2010-05-19 12:30:00,32.93,33.0,32.78,32.95,422800.0,32.93,33.0,32.78,32.95,422800.0
2010-05-19 13:00:00,32.96,33.14,32.9,32.98,548700.0,32.96,33.14,32.9,32.98,548700.0
2010-05-19 13:30:00,32.98,33.14,32.94,33.04,385500.0,32.98,33.14,32.94,33.04,385500.0
2010-05-19 14:00:00,33.03,33.16,32.84,32.94,367000.0,33.03,33.16,32.84,32.94,367000.0
2010-05-19 14:30:00,32.94,33.04,32.84,32.86,257400.0,32.94,33.04,32.84,32.86,257400.0
2010-05-19 15:00:00,32.87,32.9,32.64,32.85,430700.0,32.87,32.9,32.64,32.85,430700.0
2010-05-19 15:30:00,32.85,33.08,32.83,32.88,972600.0,32.85,33.08,32.83,32.88,972600.0
2010-05-20 09:30:00,32.2,32.55,32.15,32.29,615800.0,32.2,32.55,32.15,32.29,615800.0
2010-05-20 10:00:00,32.3,32.41,31.76,31.92,847200.0,32.3,32.41,31.76,31.92,847200.0
2010-05-20 10:30:00,31.92,32.17,31.87,32.12,479300.0,31.92,32.17,31.87,32.12,479300.0
2010-05-20 11:00:00,32.11,32.31,32.06,32.29,480400.0,32.11,32.31,32.06,32.29,480400.0
2010-05-20 11:30:00,32.29,32.32,32.03,32.03,292100.0,32.29,32.32,32.03,32.03,292100.0
2010-05-20 12:00:00,32.03,32.06,31.83,31.86,373300.0,32.03,32.06,31.83,31.86,373300.0
2010-05-20 12:30:00,31.86,31.95,31.66,31.7,354400.0,31.86,31.95,31.66,31.7,354400.0
2010-05-20 13:00:00,31.7,32.1,31.67,32.03,403400.0,31.7,32.1,31.67,32.03,403400.0
2010-05-20 13:30:00,32.02,32.18,31.9,31.95,398700.0,32.02,32.18,31.9,31.95,398700.0
2010-05-20 14:00:00,31.95,32.11,31.74,32.03,416200.0,31.95,32.11,31.74,32.03,416200.0
2010-05-20 14:30:00,32.02,32.3,31.93,32.08,479800.0,32.02,32.3,31.93,32.08,479800.0
2010-05-20 15:00:00,32.08,32.23,32.01,32.1,762300.0,32.08,32.23,32.01,32.1,762300.0
2010-05-20 15:30:00,32.1,32.16,31.62,31.64,1139100.0,32.1,32.16,31.62,31.64,1139100.0
2010-05-21 09:30:00,31.16,32.24,30.97,32.02,2148500.0,31.16,32.24,30.97,32.02,2148500.0
2010-05-21 10:00:00,32.02,32.1,31.72,31.75,750500.0,32.02,32.1,31.72,31.75,750500.0
2010-05-21 10:30:00,31.75,32.0,31.7,31.78,529700.0,31.75,32.0,31.7,31.78,529700.0
2010-05-21 11:00:00,31.77,32.05,31.72,32.02,601400.0,31.77,32.05,31.72,32.02,601400.0
2010-05-21 11:30:00,32.01,32.33,31.98,32.16,317200.0,32.01,32.33,31.98,32.16,317200.0
2010-05-21 12:00:00,32.17,32.28,32.03,32.17,185700.0,32.17,32.28,32.03,32.17,185700.0
2010-05-21 12:30:00,32.17,32.2,31.95,32.0,218600.0,32.17,32.2,31.95,32.0,218600.0
2010-05-21 13:00:00,32.0,32.05,31.87,31.91,266000.0,32.0,32.05,31.87,31.91,266000.0
2010-05-21 13:30:00,31.92,32.14,31.91,32.08,319800.0,31.92,32.14,31.91,32.08,319800.0
2010-05-21 14:00:00,32.08,32.14,31.84,31.92,248900.0,32.08,32.14,31.84,31.92,248900.0
2010-05-21 14:30:00,31.93,31.99,31.72,31.87,524500.0,31.93,31.99,31.72,31.87,524500.0
2010-05-21 15:00:00,31.88,31.96,31.7,31.86,494700.0,31.88,31.96,31.7,31.86,494700.0
2010-05-21 15:30:00,31.88,32.2,31.81,32.2,874900.0,31.88,32.2,31.81,32.2,874900.0
2010-05-24 09:30:00,31.82,32.17,31.61,31.84,708000.0,31.82,32.17,31.61,31.84,708000.0
2010-05-24 10:00:00,31.84,32.05,31.82,31.95,569000.0,31.84,32.05,31.82,31.95,569000.0
2010-05-24 10:30:00,31.95,32.04,31.9,31.9,445700.0,31.95,32.04,31.9,31.9,445700.0
2010-05-24 11:00:00,31.9,31.92,31.75,31.79,369700.0,31.9,31.92,31.75,31.79,369700.0
2010-05-24 11:30:00,31.78,31.86,31.75,31.85,349900.0,31.78,31.86,31.75,31.85,349900.0
2010-05-24 12:00:00,31.84,31.95,31.81,31.9,282800.0,31.84,31.95,31.81,31.9,282800.0
2010-05-24 12:30:00,31.9,31.99,31.85,31.93,212200.0,31.9,31.99,31.85,31.93,212200.0
2010-05-24 13:00:00,31.93,31.97,31.81,31.88,252300.0,31.93,31.97,31.81,31.88,252300.0
2010-05-24 13:30:00,31.88,31.9,31.78,31.86,264700.0,31.88,31.9,31.78,31.86,264700.0
2010-05-24 14:00:00,31.86,31.94,31.82,31.92,181600.0,31.86,31.94,31.82,31.92,181600.0
2010-05-24 14:30:00,31.93,31.97,31.82,31.89,219000.0,31.93,31.97,31.82,31.89,219000.0
2010-05-24 15:00:00,31.88,31.91,31.73,31.83,382000.0,31.88,31.91,31.73,31.83,382000.0
2010-05-24 15:30:00,31.82,31.93,31.61,31.62,1079400.0,31.82,31.93,31.61,31.62,1079400.0
2010-05-25 09:30:00,30.75,30.98,30.48,30.67,827500.0,30.75,30.98,30.48,30.67,827500.0
2010-05-25 10:00:00,30.68,31.02,30.67,30.89,403500.0,30.68,31.02,30.67,30.89,403500.0
2010-05-25 10:30:00,30.88,31.0,30.72,30.92,339600.0,30.88,31.0,30.72,30.92,339600.0
2010-05-25 11:00:00,30.92,31.08,30.86,31.01,301400.0,30.92,31.08,30.86,31.01,301400.0
2010-05-25 11:30:00,31.01,31.12,30.83,31.1,263100.0,31.01,31.12,30.83,31.1,263100.0
2010-05-25 12:00:00,31.11,31.22,31.0,31.01,217600.0,31.11,31.22,31.0,31.01,217600.0
2010-05-25 12:30:00,31.01,31.06,30.92,31.04,143300.0,31.01,31.06,30.92,31.04,143300.0
2010-05-25 13:00:00,31.04,31.06,30.84,30.94,239400.0,31.04,31.06,30.84,30.94,239400.0
2010-05-25 13:30:00,30.95,30.99,30.84,30.89,269800.0,30.95,30.99,30.84,30.89,269800.0
2010-05-25 14:00:00,30.88,31.17,30.86,31.1,250800.0,30.88,31.17,30.86,31.1,250800.0
2010-05-25 14:30:00,31.1,31.22,31.03,31.1,504500.0,31.1,31.22,31.03,31.1,504500.0
2010-05-25 15:00:00,31.11,31.35,31.08,31.33,578800.0,31.11,31.35,31.08,31.33,578800.0
2010-05-25 15:30:00,31.34,31.56,31.25,31.55,1697000.0,31.34,31.56,31.25,31.55,1697000.0
2010-05-26 09:30:00,31.29,31.65,31.15,31.42,1185100.0,31.29,31.65,31.15,31.42,1185100.0
2010-05-26 10:00:00,31.41,31.58,31.39,31.54,745100.0,31.41,31.58,31.39,31.54,745100.0
2010-05-26 10:30:00,31.54,31.72,31.47,31.49,564800.0,31.54,31.72,31.47,31.49,564800.0
2010-05-26 11:00:00,31.49,31.55,31.32,31.33,394200.0,31.49,31.55,31.32,31.33,394200.0
2010-05-26 11:30:00,31.33,31.4,31.18,31.4,510100.0,31.33,31.4,31.18,31.4,510100.0
2010-05-26 12:00:00,31.4,31.64,31.39,31.54,356200.0,31.4,31.64,31.39,31.54,356200.0
2010-05-26 12:30:00,31.54,31.59,31.42,31.48,445600.0,31.54,31.59,31.42,31.48,445600.0
2010-05-26 13:00:00,31.48,31.52,31.39,31.44,283300.0,31.48,31.52,31.39,31.44,283300.0
2010-05-26 13:30:00,31.43,31.56,31.41,31.53,367200.0,31.43,31.56,31.41,31.53,367200.0
2010-05-26 14:00:00,31.53,31.56,31.35,31.42,422700.0,31.53,31.56,31.35,31.42,422700.0
2010-05-26 14:30:00,31.41,31.43,31.14,31.28,678700.0,31.41,31.43,31.14,31.28,678700.0
2010-05-26 15:00:00,31.27,31.34,30.8,30.91,798600.0,31.27,31.34,30.8,30.91,798600.0
2010-05-26 15:30:00,30.92,31.18,30.81,30.93,1465300.0,30.92,31.18,30.81,30.93,1465300.0
2010-05-27 09:30:00,31.5,31.69,31.4,31.59,656200.0,31.5,31.69,31.4,31.59,656200.0
2010-05-27 10:00:00,31.58,31.63,31.39,31.59,627300.0,31.58,31.63,31.39,31.59,627300.0
2010-05-27 10:30:00,31.58,31.65,31.41,31.52,642700.0,31.58,31.65,31.41,31.52,642700.0
2010-05-27 11:00:00,31.52,31.7,31.49,31.7,392500.0,31.52,31.7,31.49,31.7,392500.0
2010-05-27 11:30:00,31.7,31.85,31.58,31.84,509800.0,31.7,31.85,31.58,31.84,509800.0
2010-05-27 12:00:00,31.83,31.84,31.74,31.79,290800.0,31.83,31.84,31.74,31.79,290800.0
2010-05-27 12:30:00,31.78,31.79,31.68,31.75,271400.0,31.78,31.79,31.68,31.75,271400.0
2010-05-27 13:00:00,31.76,31.89,31.7,31.85,508900.0,31.76,31.89,31.7,31.85,508900.0
2010-05-27 13:30:00,31.86,31.95,31.8,31.8,312300.0,31.86,31.95,31.8,31.8,312300.0
2010-05-27 14:00:00,31.81,32.0,31.81,32.0,392200.0,31.81,32.0,31.81,32.0,392200.0
2010-05-27 14:30:00,31.99,32.06,31.97,32.02,620800.0,31.99,32.06,31.97,32.02,620800.0
2010-05-27 15:00:00,32.01,32.08,31.95,31.98,488800.0,32.01,32.08,31.95,31.98,488800.0
2010-05-27 15:30:00,31.97,32.21,31.97,32.19,998900.0,31.97,32.21,31.97,32.19,998900.0
2010-05-28 09:30:00,32.19,32.19,31.69,31.79,530900.0,32.19,32.19,31.69,31.79,530900.0
2010-05-28 10:00:00,31.78,31.98,31.69,31.87,759200.0,31.78,31.98,31.69,31.87,759200.0
2010-05-28 10:30:00,31.87,31.99,31.75,31.89,690500.0,31.87,31.99,31.75,31.89,690500.0
2010-05-28 11:00:00,31.89,31.94,31.7,31.84,450800.0,31.89,31.94,31.7,31.84,450800.0
2010-05-28 11:30:00,31.85,32.01,31.78,32.01,555900.0,31.85,32.01,31.78,32.01,555900.0
2010-05-28 12:00:00,32.01,32.16,32.0,32.09,387400.0,32.01,32.16,32.0,32.09,387400.0
2010-05-28 12:30:00,32.08,32.12,31.8,31.98,963200.0,32.08,32.12,31.8,31.98,963200.0
2010-05-28 13:00:00,31.99,32.06,31.9,32.0,376700.0,31.99,32.06,31.9,32.0,376700.0
2010-05-28 13:30:00,32.0,32.05,31.93,31.96,355200.0,32.0,32.05,31.93,31.96,355200.0
2010-05-28 14:00:00,31.96,32.02,31.86,32.01,570800.0,31.96,32.02,31.86,32.01,570800.0
2010-05-28 14:30:00,32.0,32.23,31.97,32.17,455900.0,32.0,32.23,31.97,32.17,455900.0
2010-05-28 15:00:00,32.18,32.35,32.15,32.33,619400.0,32.18,32.35,32.15,32.33,619400.0
2010-05-28 15:30:00,32.34,32.42,32.05,32.08,1323600.0,32.34,32.42,32.05,32.08,1323600.0
2010-06-01 09:30:00,32.42,32.62,32.26,32.4,1175600.0,32.42,32.62,32.26,32.4,1175600.0
2010-06-01 10:00:00,32.41,33.0,32.4,32.92,1024000.0,32.41,33.0,32.4,32.92,1024000.0
2010-06-01 10:30:00,32.93,33.04,32.69,32.75,621000.0,32.93,33.04,32.69,32.75,621000.0
2010-06-01 11:00:00,32.75,32.76,32.44,32.48,1023200.0,32.75,32.76,32.44,32.48,1023200.0
2010-06-01 11:30:00,32.48,32.48,32.35,32.4,592600.0,32.48,32.48,32.35,32.4,592600.0
2010-06-01 12:00:00,32.41,32.59,32.37,32.57,333200.0,32.41,32.59,32.37,32.57,333200.0
2010-06-01 12:30:00,32.57,32.59,32.43,32.46,314000.0,32.57,32.59,32.43,32.46,314000.0
2010-06-01 13:00:00,32.47,32.74,32.46,32.71,280900.0,32.47,32.74,32.46,32.71,280900.0
2010-06-01 13:30:00,32.71,32.74,32.49,32.49,419600.0,32.71,32.74,32.49,32.49,419600.0
2010-06-01 14:00:00,32.49,32.54,32.34,32.47,466600.0,32.49,32.54,32.34,32.47,466600.0
2010-06-01 14:30:00,32.47,32.67,32.47,32.65,566400.0,32.47,32.67,32.47,32.65,566400.0
2010-06-01 15:00:00,32.65,32.65,32.35,32.4,754900.0,32.65,32.65,32.35,32.4,754900.0
2010-06-01 15:30:00,32.4,32.49,32.1,32.13,1267000.0,32.4,32.49,32.1,32.13,1267000.0
2010-06-02 09:30:00,32.27,32.31,31.79,32.04,781200.0,32.27,32.31,31.79,32.04,781200.0
2010-06-02 10:00:00,32.04,32.22,31.94,32.08,913000.0,32.04,32.22,31.94,32.08,913000.0
2010-06-02 10:30:00,32.08,32.36,32.08,32.29,536200.0,32.08,32.36,32.08,32.29,536200.0
2010-06-02 11:00:00,32.3,32.41,32.27,32.3,291100.0,32.3,32.41,32.27,32.3,291100.0
2010-06-02 11:30:00,32.3,32.44,32.23,32.42,285900.0,32.3,32.44,32.23,32.42,285900.0
2010-06-02 12:00:00,32.42,32.54,32.41,32.43,324100.0,32.42,32.54,32.41,32.43,324100.0
2010-06-02 12:30:00,32.43,32.62,32.42,32.61,282300.0,32.43,32.62,32.42,32.61,282300.0
2010-06-02 13:00:00,32.6,32.65,32.43,32.45,206000.0,32.6,32.65,32.43,32.45,206000.0
2010-06-02 13:30:00,32.44,32.49,32.42,32.47,293000.0,32.44,32.49,32.42,32.47,293000.0
2010-06-02 14:00:00,32.47,32.5,32.42,32.48,545900.0,32.47,32.5,32.42,32.48,545900.0
2010-06-02 14:30:00,32.48,32.72,32.48,32.69,375800.0,32.48,32.72,32.48,32.69,375800.0
2010-06-02 15:00:00,32.69,32.87,32.69,32.83,608900.0,32.69,32.87,32.69,32.83,608900.0
2010-06-02 15:30:00,32.83,32.97,32.74,32.95,1081500.0,32.83,32.97,32.74,32.95,1081500.0
2010-06-03 09:30:00,32.56,33.16,32.56,33.15,626900.0,32.56,33.16,32.56,33.15,626900.0
2010-06-03 10:00:00,33.15,33.15,32.87,32.89,563400.0,33.15,33.15,32.87,32.89,563400.0
2010-06-03 10:30:00,32.88,33.03,32.86,32.97,660100.0,32.88,33.03,32.86,32.97,660100.0
2010-06-03 11:00:00,32.98,33.05,32.89,32.9,843800.0,32.98,33.05,32.89,32.9,843800.0
2010-06-03 11:30:00,32.9,33.0,32.89,32.95,250600.0,32.9,33.0,32.89,32.95,250600.0
2010-06-03 12:00:00,32.94,32.95,32.71,32.76,831500.0,32.94,32.95,32.71,32.76,831500.0
2010-06-03 12:30:00,32.76,32.93,32.73,32.92,251400.0,32.76,32.93,32.73,32.92,251400.0
2010-06-03 13:00:00,32.93,32.96,32.74,32.78,517500.0,32.93,32.96,32.74,32.78,517500.0
2010-06-03 13:30:00,32.78,32.84,32.68,32.76,756900.0,32.78,32.84,32.68,32.76,756900.0
2010-06-03 14:00:00,32.76,32.9,32.73,32.78,679200.0,32.76,32.9,32.73,32.78,679200.0
2010-06-03 14:30:00,32.78,32.89,32.74,32.87,475800.0,32.78,32.89,32.74,32.87,475800.0
2010-06-03 15:00:00,32.87,32.93,32.8,32.91,540400.0,32.87,32.93,32.8,32.91,540400.0
2010-06-03 15:30:00,32.91,32.98,32.86,32.91,1448200.0,32.91,32.98,32.86,32.91,1448200.0
2010-06-04 09:30:00,32.15,32.36,31.69,32.27,1227900.0,32.15,32.36,31.69,32.27,1227900.0
2010-06-04 10:00:00,32.26,32.47,32.19,32.36,803400.0,32.26,32.47,32.19,32.36,803400.0
2010-06-04 10:30:00,32.36,32.46,32.31,32.39,565600.0,32.36,32.46,32.31,32.39,565600.0
2010-06-04 11:00:00,32.4,32.4,32.12,32.17,385100.0,32.4,32.4,32.12,32.17,385100.0
2010-06-04 11:30:00,32.18,32.44,32.14,32.35,379700.0,32.18,32.44,32.14,32.35,379700.0
2010-06-04 12:00:00,32.34,32.34,32.08,32.19,342700.0,32.34,32.34,32.08,32.19,342700.0
2010-06-04 12:30:00,32.19,32.26,32.08,32.22,271700.0,32.19,32.26,32.08,32.22,271700.0
2010-06-04 13:00:00,32.22,32.24,32.0,32.05,329500.0,32.22,32.24,32.0,32.05,329500.0
2010-06-04 13:30:00,32.05,32.06,31.88,31.92,348600.0,32.05,32.06,31.88,31.92,348600.0
2010-06-04 14:00:00,31.92,32.02,31.85,31.91,564200.0,31.92,32.02,31.85,31.91,564200.0
2010-06-04 14:30:00,31.9,31.93,31.61,31.62,546200.0,31.9,31.93,31.61,31.62,546200.0
2010-06-04 15:00:00,31.62,31.81,31.62,31.63,620400.0,31.62,31.81,31.62,31.63,620400.0
2010-06-04 15:30:00,31.64,31.71,31.49,31.61,1501800.0,31.64,31.71,31.49,31.61,1501800.0
2010-06-07 09:30:00,31.7,31.71,31.28,31.57,687700.0,31.7,31.71,31.28,31.57,687700.0
2010-06-07 10:00:00,31.56,31.74,31.52,31.62,425800.0,31.56,31.74,31.52,31.62,425800.0
2010-06-07 10:30:00,31.61,31.62,31.13,31.18,350100.0,31.61,31.62,31.13,31.18,350100.0
2010-06-07 11:00:00,31.18,31.37,31.15,31.24,551600.0,31.18,31.37,31.15,31.24,551600.0
2010-06-07 11:30:00,31.24,31.35,31.18,31.25,433100.0,31.24,31.35,31.18,31.25,433100.0
2010-06-07 12:00:00,31.24,31.34,31.19,31.28,334100.0,31.24,31.34,31.19,31.28,334100.0
2010-06-07 12:30:00,31.28,31.44,31.27,31.43,311900.0,31.28,31.44,31.27,31.43,311900.0
2010-06-07 13:00:00,31.44,31.5,31.34,31.49,454900.0,31.44,31.5,31.34,31.49,454900.0
2010-06-07 13:30:00,31.49,31.53,31.33,31.39,392300.0,31.49,31.53,31.33,31.39,392300.0
2010-06-07 14:00:00,31.39,31.42,31.25,31.35,457600.0,31.39,31.42,31.25,31.35,457600.0
2010-06-07 14:30:00,31.36,31.39,31.17,31.2,968100.0,31.36,31.39,31.17,31.2,968100.0
2010-06-07 15:00:00,31.19,31.3,30.96,30.96,1049200.0,31.19,31.3,30.96,30.96,1049200.0
2010-06-07 15:30:00,30.97,31.12,30.94,31.05,1162100.0,30.97,31.12,30.94,31.05,1162100.0
2010-06-08 09:30:00,31.15,31.26,30.69,30.78,546400.0,31.15,31.26,30.69,30.78,546400.0
2010-06-08 10:00:00,30.76,31.05,30.76,31.04,674200.0,30.76,31.05,30.76,31.04,674200.0
2010-06-08 10:30:00,31.04,31.08,30.79,30.9,654900.0,31.04,31.08,30.79,30.9,654900.0
2010-06-08 11:00:00,30.9,31.03,30.7,30.92,774400.0,30.9,31.03,30.7,30.92,774400.0
2010-06-08 11:30:00,30.92,31.07,30.85,30.98,441800.0,30.92,31.07,30.85,30.98,441800.0
2010-06-08 12:00:00,30.99,31.05,30.91,30.98,367500.0,30.99,31.05,30.91,30.98,367500.0
2010-06-08 12:30:00,30.98,31.13,30.98,31.05,381400.0,30.98,31.13,30.98,31.05,381400.0
2010-06-08 13:00:00,31.04,31.09,30.8,30.82,474800.0,31.04,31.09,30.8,30.82,474800.0
2010-06-08 13:30:00,30.82,30.83,30.6,30.73,429000.0,30.82,30.83,30.6,30.73,429000.0
2010-06-08 14:00:00,30.73,30.94,30.65,30.87,385000.0,30.73,30.94,30.65,30.87,385000.0
2010-06-08 14:30:00,30.86,31.0,30.81,30.82,345900.0,30.86,31.0,30.81,30.82,345900.0
2010-06-08 15:00:00,30.83,30.93,30.7,30.93,470500.0,30.83,30.93,30.7,30.93,470500.0
2010-06-08 15:30:00,30.93,31.1,30.91,31.01,1433600.0,30.93,31.1,30.91,31.01,1433600.0
2010-06-09 09:30:00,31.14,31.24,30.96,31.16,621400.0,31.14,31.24,30.96,31.16,621400.0
2010-06-09 10:00:00,31.15,31.19,31.04,31.15,427900.0,31.15,31.19,31.04,31.15,427900.0
2010-06-09 10:30:00,31.15,31.29,30.99,31.2,395500.0,31.15,31.29,30.99,31.2,395500.0
2010-06-09 11:00:00,31.21,31.52,31.16,31.49,286800.0,31.21,31.52,31.16,31.49,286800.0
2010-06-09 11:30:00,31.49,31.51,31.3,31.35,260900.0,31.49,31.51,31.3,31.35,260900.0
2010-06-09 12:00:00,31.35,31.37,31.31,31.31,156400.0,31.35,31.37,31.31,31.31,156400.0
2010-06-09 12:30:00,31.32,31.32,31.22,31.24,165400.0,31.32,31.32,31.22,31.24,165400.0
2010-06-09 13:00:00,31.24,31.36,31.2,31.28,367600.0,31.24,31.36,31.2,31.28,367600.0
2010-06-09 13:30:00,31.28,31.3,31.12,31.17,344200.0,31.28,31.3,31.12,31.17,344200.0
2010-06-09 14:00:00,31.17,31.22,31.02,31.22,333300.0,31.17,31.22,31.02,31.22,333300.0
2010-06-09 14:30:00,31.21,31.25,30.91,30.91,272800.0,31.21,31.25,30.91,30.91,272800.0
2010-06-09 15:00:00,30.91,31.01,30.71,30.89,575600.0,30.91,31.01,30.71,30.89,575600.0
2010-06-09 15:30:00,30.89,30.9,30.63,30.73,1174600.0,30.89,30.9,30.63,30.73,1174600.0
2010-06-10 09:30:00,31.34,31.64,30.83,31.55,976000.0,31.34,31.64,30.83,31.55,976000.0
2010-06-10 10:00:00,31.55,31.76,31.29,31.41,700600.0,31.55,31.76,31.29,31.41,700600.0
2010-06-10 10:30:00,31.41,31.45,31.34,31.36,292900.0,31.41,31.45,31.34,31.36,292900.0
2010-06-10 11:00:00,31.36,31.43,31.28,31.29,316600.0,31.36,31.43,31.28,31.29,316600.0
2010-06-10 11:30:00,31.28,31.34,31.17,31.31,301400.0,31.28,31.34,31.17,31.31,301400.0
2010-06-10 12:00:00,31.31,31.33,31.18,31.29,253000.0,31.31,31.33,31.18,31.29,253000.0
2010-06-10 12:30:00,31.29,31.36,31.09,31.21,210400.0,31.29,31.36,31.09,31.21,210400.0
2010-06-10 13:00:00,31.21,31.32,31.14,31.28,307100.0,31.21,31.32,31.14,31.28,307100.0
2010-06-10 13:30:00,31.29,31.43,31.28,31.39,241400.0,31.29,31.43,31.28,31.39,241400.0
2010-06-10 14:00:00,31.39,31.47,31.27,31.44,180300.0,31.39,31.47,31.27,31.44,180300.0
2010-06-10 14:30:00,31.44,31.62,31.44,31.53,225000.0,31.44,31.62,31.44,31.53,225000.0
2010-06-10 15:00:00,31.54,31.69,31.5,31.65,404600.0,31.54,31.69,31.5,31.65,404600.0
2010-06-10 15:30:00,31.64,31.74,31.57,31.71,799300.0,31.64,31.74,31.57,31.71,799300.0
2010-06-11 09:30:00,31.21,31.58,31.16,31.55,529600.0,31.21,31.58,31.16,31.55,529600.0
2010-06-11 10:00:00,31.55,31.77,31.48,31.64,453900.0,31.55,31.77,31.48,31.64,453900.0
2010-06-11 10:30:00,31.64,31.7,31.49,31.49,292600.0,31.64,31.7,31.49,31.49,292600.0
2010-06-11 11:00:00,31.49,31.5,31.25,31.39,327500.0,31.49,31.5,31.25,31.39,327500.0
2010-06-11 11:30:00,31.39,31.55,31.36,31.47,301400.0,31.39,31.55,31.36,31.47,301400.0
2010-06-11 12:00:00,31.47,31.49,31.4,31.48,306200.0,31.47,31.49,31.4,31.48,306200.0
2010-06-11 12:30:00,31.48,31.51,31.43,31.47,287900.0,31.48,31.51,31.43,31.47,287900.0
2010-06-11 13:00:00,31.47,31.59,31.45,31.59,481700.0,31.47,31.59,31.45,31.59,481700.0
2010-06-11 13:30:00,31.59,31.63,31.47,31.49,736200.0,31.59,31.63,31.47,31.49,736200.0
2010-06-11 14:00:00,31.49,31.64,31.48,31.58,495500.0,31.49,31.64,31.48,31.58,495500.0
2010-06-11 14:30:00,31.58,31.7,31.56,31.61,318900.0,31.58,31.7,31.56,31.61,318900.0
2010-06-11 15:00:00,31.61,31.7,31.58,31.65,471800.0,31.61,31.7,31.58,31.65,471800.0
2010-06-11 15:30:00,31.65,31.84,31.64,31.73,1447100.0,31.65,31.84,31.64,31.73,1447100.0
2010-06-14 09:30:00,32.0,32.32,31.74,32.2,584900.0,32.0,32.32,31.74,32.2,584900.0
2010-06-14 10:00:00,32.2,32.38,32.17,32.37,492000.0,32.2,32.38,32.17,32.37,492000.0
2010-06-14 10:30:00,32.38,32.38,32.28,32.33,555100.0,32.38,32.38,32.28,32.33,555100.0
2010-06-14 11:00:00,32.32,32.33,32.23,32.23,403400.0,32.32,32.33,32.23,32.23,403400.0
2010-06-14 11:30:00,32.23,32.28,32.12,32.13,288600.0,32.23,32.28,32.12,32.13,288600.0
2010-06-14 12:00:00,32.13,32.2,32.12,32.15,173100.0,32.13,32.2,32.12,32.15,173100.0
2010-06-14 12:30:00,32.15,32.17,31.97,31.98,237700.0,32.15,32.17,31.97,31.98,237700.0
2010-06-14 13:00:00,31.98,32.04,31.9,31.97,306600.0,31.98,32.04,31.9,31.97,306600.0
2010-06-14 13:30:00,31.97,32.06,31.82,31.82,141100.0,31.97,32.06,31.82,31.82,141100.0
2010-06-14 14:00:00,31.81,31.87,31.73,31.84,225800.0,31.81,31.87,31.73,31.84,225800.0
2010-06-14 14:30:00,31.84,31.91,31.73,31.89,221100.0,31.84,31.91,31.73,31.89,221100.0
2010-06-14 15:00:00,31.88,31.94,31.78,31.8,275100.0,31.88,31.94,31.78,31.8,275100.0
2010-06-14 15:30:00,31.81,31.82,31.64,31.7,613300.0,31.81,31.82,31.64,31.7,613300.0
2010-06-15 09:30:00,31.89,32.62,31.78,32.61,742200.0,31.89,32.62,31.78,32.61,742200.0
2010-06-15 10:00:00,32.6,32.62,32.37,32.38,631800.0,32.6,32.62,32.37,32.38,631800.0
2010-06-15 10:30:00,32.38,32.42,32.27,32.29,302800.0,32.38,32.42,32.27,32.29,302800.0
2010-06-15 11:00:00,32.3,32.34,32.17,32.2,286000.0,32.3,32.34,32.17,32.2,286000.0
2010-06-15 11:30:00,32.2,32.28,32.14,32.23,350100.0,32.2,32.28,32.14,32.23,350100.0
2010-06-15 12:00:00,32.24,32.35,32.24,32.35,226300.0,32.24,32.35,32.24,32.35,226300.0
2010-06-15 12:30:00,32.34,32.36,32.25,32.29,170100.0,32.34,32.36,32.25,32.29,170100.0
2010-06-15 13:00:00,32.29,32.4,32.19,32.32,302700.0,32.29,32.4,32.19,32.32,302700.0
2010-06-15 13:30:00,32.32,32.41,32.32,32.39,236800.0,32.32,32.41,32.32,32.39,236800.0
2010-06-15 14:00:00,32.39,32.46,32.37,32.44,311200.0,32.39,32.46,32.37,32.44,311200.0
2010-06-15 14:30:00,32.44,32.5,32.41,32.41,414600.0,32.44,32.5,32.41,32.41,414600.0
2010-06-15 15:00:00,32.41,32.48,32.39,32.46,395300.0,32.41,32.48,32.39,32.46,395300.0
2010-06-15 15:30:00,32.47,32.59,32.42,32.51,1046400.0,32.47,32.59,32.42,32.51,1046400.0
2010-06-16 09:30:00,32.38,32.51,32.23,32.51,399000.0,32.38,32.51,32.23,32.51,399000.0
2010-06-16 10:00:00,32.51,32.54,32.23,32.29,239500.0,32.51,32.54,32.23,32.29,239500.0
2010-06-16 10:30:00,32.28,32.35,32.22,32.32,328600.0,32.28,32.35,32.22,32.32,328600.0
2010-06-16 11:00:00,32.33,32.53,32.28,32.45,234000.0,32.33,32.53,32.28,32.45,234000.0
2010-06-16 11:30:00,32.45,32.47,32.31,32.36,267900.0,32.45,32.47,32.31,32.36,267900.0
2010-06-16 12:00:00,32.38,32.55,32.38,32.52,319600.0,32.38,32.55,32.38,32.52,319600.0
2010-06-16 12:30:00,32.52,32.54,32.42,32.44,346800.0,32.52,32.54,32.42,32.44,346800.0
2010-06-16 13:00:00,32.45,32.56,32.42,32.52,224200.0,32.45,32.56,32.42,32.52,224200.0
2010-06-16 13:30:00,32.52,32.58,32.49,32.54,174600.0,32.52,32.58,32.49,32.54,174600.0
2010-06-16 14:00:00,32.54,32.59,32.51,32.54,296500.0,32.54,32.59,32.51,32.54,296500.0
2010-06-16 14:30:00,32.53,32.58,32.47,32.51,296200.0,32.53,32.58,32.47,32.51,296200.0
2010-06-16 15:00:00,32.51,32.51,32.32,32.33,355400.0,32.51,32.51,32.32,32.33,355400.0
2010-06-16 15:30:00,32.33,32.49,32.3,32.45,791000.0,32.33,32.49,32.3,32.45,791000.0
2010-06-17 09:30:00,32.62,32.94,32.6,32.94,605100.0,32.62,32.94,32.6,32.94,605100.0
2010-06-17 10:00:00,32.93,32.94,32.75,32.81,730200.0,32.93,32.94,32.75,32.81,730200.0
2010-06-17 10:30:00,32.81,32.89,32.78,32.83,461200.0,32.81,32.89,32.78,32.83,461200.0
2010-06-17 11:00:00,32.84,33.02,32.8,32.95,512000.0,32.84,33.02,32.8,32.95,512000.0
2010-06-17 11:30:00,32.95,33.15,32.94,33.11,549900.0,32.95,33.15,32.94,33.11,549900.0
2010-06-17 12:00:00,33.1,33.16,33.0,33.03,395500.0,33.1,33.16,33.0,33.03,395500.0
2010-06-17 12:30:00,33.02,33.13,33.01,33.12,308000.0,33.02,33.13,33.01,33.12,308000.0
2010-06-17 13:00:00,33.11,33.18,33.05,33.13,277000.0,33.11,33.18,33.05,33.13,277000.0
2010-06-17 13:30:00,33.14,33.22,33.05,33.18,447100.0,33.14,33.22,33.05,33.18,447100.0
2010-06-17 14:00:00,33.18,33.19,33.03,33.03,629600.0,33.18,33.19,33.03,33.03,629600.0
2010-06-17 14:30:00,33.04,33.12,32.99,33.04,364500.0,33.04,33.12,32.99,33.04,364500.0
2010-06-17 15:00:00,33.03,33.06,32.9,32.94,532900.0,33.03,33.06,32.9,32.94,532900.0
2010-06-17 15:30:00,32.94,33.21,32.94,33.13,1185600.0,32.94,33.21,32.94,33.13,1185600.0
2010-06-18 09:30:00,33.12,34.0,33.04,33.42,2617200.0,33.12,34.0,33.04,33.42,2617200.0
2010-06-18 10:00:00,33.43,33.58,33.4,33.49,637800.0,33.43,33.58,33.4,33.49,637800.0
2010-06-18 10:30:00,33.5,33.65,33.49,33.57,527300.0,33.5,33.65,33.49,33.57,527300.0
2010-06-18 11:00:00,33.57,33.6,33.45,33.5,373700.0,33.57,33.6,33.45,33.5,373700.0
2010-06-18 11:30:00,33.5,33.54,33.45,33.51,417400.0,33.5,33.54,33.45,33.51,417400.0
2010-06-18 12:00:00,33.51,33.54,33.41,33.49,461700.0,33.51,33.54,33.41,33.49,461700.0
2010-06-18 12:30:00,33.49,33.54,33.45,33.5,319600.0,33.49,33.54,33.45,33.5,319600.0
2010-06-18 13:00:00,33.5,33.57,33.48,33.48,200000.0,33.5,33.57,33.48,33.48,200000.0
2010-06-18 13:30:00,33.49,33.54,33.41,33.48,403900.0,33.49,33.54,33.41,33.48,403900.0
2010-06-18 14:00:00,33.47,33.51,33.44,33.5,427000.0,33.47,33.51,33.44,33.5,427000.0
2010-06-18 14:30:00,33.5,33.51,33.42,33.5,514900.0,33.5,33.51,33.42,33.5,514900.0
2010-06-18 15:00:00,33.5,33.5,33.38,33.43,447300.0,33.5,33.5,33.38,33.43,447300.0
2010-06-18 15:30:00,33.42,33.53,33.38,33.5,959900.0,33.42,33.53,33.38,33.5,959900.0
2010-06-21 09:30:00,33.77,33.96,33.55,33.77,590900.0,33.77,33.96,33.55,33.77,590900.0
2010-06-21 10:00:00,33.77,33.81,33.64,33.68,467800.0,33.77,33.81,33.64,33.68,467800.0
2010-06-21 10:30:00,33.68,33.72,33.49,33.54,529700.0,33.68,33.72,33.49,33.54,529700.0
2010-06-21 11:00:00,33.54,33.67,33.5,33.62,290100.0,33.54,33.67,33.5,33.62,290100.0
2010-06-21 11:30:00,33.61,33.68,33.42,33.53,248800.0,33.61,33.68,33.42,33.53,248800.0
2010-06-21 12:00:00,33.53,33.56,33.37,33.37,279000.0,33.53,33.56,33.37,33.37,279000.0
2010-06-21 12:30:00,33.38,33.51,33.36,33.5,202500.0,33.38,33.51,33.36,33.5,202500.0
2010-06-21 13:00:00,33.5,33.52,33.37,33.48,184100.0,33.5,33.52,33.37,33.48,184100.0
2010-06-21 13:30:00,33.49,33.5,33.26,33.36,272100.0,33.49,33.5,33.26,33.36,272100.0
2010-06-21 14:00:00,33.37,33.49,33.31,33.37,288100.0,33.37,33.49,33.31,33.37,288100.0
2010-06-21 14:30:00,33.38,33.44,33.28,33.3,319100.0,33.38,33.44,33.28,33.3,319100.0
2010-06-21 15:00:00,33.29,33.33,33.02,33.09,540500.0,33.29,33.33,33.02,33.09,540500.0
2010-06-21 15:30:00,33.1,33.17,32.93,33.14,1037800.0,33.1,33.17,32.93,33.14,1037800.0
2010-06-22 09:30:00,33.77,33.8,33.22,33.26,707400.0,33.77,33.8,33.22,33.26,707400.0
2010-06-22 10:00:00,33.27,33.4,33.04,33.27,514900.0,33.27,33.4,33.04,33.27,514900.0
2010-06-22 10:30:00,33.28,33.43,33.07,33.28,446800.0,33.28,33.43,33.07,33.28,446800.0
2010-06-22 11:00:00,33.28,33.38,33.19,33.25,401300.0,33.28,33.38,33.19,33.25,401300.0
2010-06-22 11:30:00,33.25,33.53,33.24,33.53,727100.0,33.25,33.53,33.24,33.53,727100.0
2010-06-22 12:00:00,33.53,33.58,33.22,33.23,344700.0,33.53,33.58,33.22,33.23,344700.0
2010-06-22 12:30:00,33.22,33.29,33.18,33.2,168300.0,33.22,33.29,33.18,33.2,168300.0
2010-06-22 13:00:00,33.19,33.27,33.12,33.14,310300.0,33.19,33.27,33.12,33.14,310300.0
2010-06-22 13:30:00,33.15,33.22,33.05,33.09,257300.0,33.15,33.22,33.05,33.09,257300.0
2010-06-22 14:00:00,33.1,33.13,33.0,33.06,409900.0,33.1,33.13,33.0,33.06,409900.0
2010-06-22 14:30:00,33.06,33.14,32.95,32.98,1016600.0,33.06,33.14,32.95,32.98,1016600.0
2010-06-22 15:00:00,32.98,33.06,32.79,32.81,960900.0,32.98,33.06,32.79,32.81,960900.0
2010-06-22 15:30:00,32.81,32.86,32.68,32.77,2126100.0,32.81,32.86,32.68,32.77,2126100.0
2010-06-23 09:30:00,32.38,32.42,31.14,31.7,6367800.0,32.38,32.42,31.14,31.7,6367800.0
2010-06-23 10:00:00,31.7,31.71,31.01,31.02,2880300.0,31.7,31.71,31.01,31.02,2880300.0
2010-06-23 10:30:00,31.02,31.32,30.76,31.05,3421800.0,31.02,31.32,30.76,31.05,3421800.0
2010-06-23 11:00:00,31.05,31.08,30.71,30.79,2725500.0,31.05,31.08,30.71,30.79,2725500.0
2010-06-23 11:30:00,30.79,30.89,30.51,30.65,1595600.0,30.79,30.89,30.51,30.65,1595600.0
2010-06-23 12:00:00,30.64,30.86,30.61,30.81,1110400.0,30.64,30.86,30.61,30.81,1110400.0
2010-06-23 12:30:00,30.81,31.0,30.64,30.97,959900.0,30.81,31.0,30.64,30.97,959900.0
2010-06-23 13:00:00,30.97,31.04,30.78,30.85,1197600.0,30.97,31.04,30.78,30.85,1197600.0
2010-06-23 13:30:00,30.85,30.96,30.76,30.9,408700.0,30.85,30.96,30.76,30.9,408700.0
2010-06-23 14:00:00,30.89,30.97,30.71,30.91,818100.0,30.89,30.97,30.71,30.91,818100.0
2010-06-23 14:30:00,30.93,31.01,30.56,30.65,2687200.0,30.93,31.01,30.56,30.65,2687200.0
2010-06-23 15:00:00,30.66,30.77,30.4,30.49,2659500.0,30.66,30.77,30.4,30.49,2659500.0
2010-06-23 15:30:00,30.5,30.51,30.18,30.37,5832600.0,30.5,30.51,30.18,30.37,5832600.0
2010-06-24 09:30:00,30.37,30.64,30.1,30.28,1738400.0,30.37,30.64,30.1,30.28,1738400.0
2010-06-24 10:00:00,30.28,30.55,30.27,30.43,1175000.0,30.28,30.55,30.27,30.43,1175000.0
2010-06-24 10:30:00,30.44,30.45,30.21,30.3,1054500.0,30.44,30.45,30.21,30.3,1054500.0
2010-06-24 11:00:00,30.3,30.58,30.29,30.58,2141300.0,30.3,30.58,30.29,30.58,2141300.0
2010-06-24 11:30:00,30.58,30.72,30.53,30.59,1473700.0,30.58,30.72,30.53,30.59,1473700.0
2010-06-24 12:00:00,30.6,30.71,30.5,30.63,883000.0,30.6,30.71,30.5,30.63,883000.0
2010-06-24 12:30:00,30.62,30.63,30.5,30.53,621100.0,30.62,30.63,30.5,30.53,621100.0
2010-06-24 13:00:00,30.53,30.71,30.49,30.63,869800.0,30.53,30.71,30.49,30.63,869800.0
2010-06-24 13:30:00,30.63,30.81,30.59,30.79,1249400.0,30.63,30.81,30.59,30.79,1249400.0
2010-06-24 14:00:00,30.79,30.8,30.58,30.6,1130300.0,30.79,30.8,30.58,30.6,1130300.0
2010-06-24 14:30:00,30.6,30.63,30.44,30.46,1806100.0,30.6,30.63,30.44,30.46,1806100.0
2010-06-24 15:00:00,30.46,30.52,30.32,30.38,2211700.0,30.46,30.52,30.32,30.38,2211700.0
2010-06-24 15:30:00,30.38,30.44,30.22,30.25,3158000.0,30.38,30.44,30.22,30.25,3158000.0
2010-06-25 09:30:00,30.41,30.5,30.16,30.4,874100.0,30.41,30.5,30.16,30.4,874100.0
2010-06-25 10:00:00,30.4,30.57,30.21,30.31,1095400.0,30.4,30.57,30.21,30.31,1095400.0
2010-06-25 10:30:00,30.31,30.34,29.83,29.85,1441600.0,30.31,30.34,29.83,29.85,1441600.0
2010-06-25 11:00:00,29.85,29.93,29.69,29.82,945500.0,29.85,29.93,29.69,29.82,945500.0
2010-06-25 11:30:00,29.81,30.14,29.81,30.13,1122600.0,29.81,30.14,29.81,30.13,1122600.0
2010-06-25 12:00:00,30.12,30.17,30.02,30.04,685300.0,30.12,30.17,30.02,30.04,685300.0
2010-06-25 12:30:00,30.05,30.3,29.92,30.03,546200.0,30.05,30.3,29.92,30.03,546200.0
2010-06-25 13:00:00,30.03,30.11,30.0,30.09,597900.0,30.03,30.11,30.0,30.09,597900.0
2010-06-25 13:30:00,30.09,30.17,29.96,30.04,674600.0,30.09,30.17,29.96,30.04,674600.0
2010-06-25 14:00:00,30.04,30.08,29.87,29.92,637000.0,30.04,30.08,29.87,29.92,637000.0
2010-06-25 14:30:00,29.92,30.01,29.82,29.88,563500.0,29.92,30.01,29.82,29.88,563500.0
2010-06-25 15:00:00,29.88,29.9,29.74,29.79,684500.0,29.88,29.9,29.74,29.79,684500.0
2010-06-25 15:30:00,29.79,29.93,29.7,29.86,3519600.0,29.79,29.93,29.7,29.86,3519600.0
2010-06-28 09:30:00,29.85,30.09,29.37,29.42,1250400.0,29.85,30.09,29.37,29.42,1250400.0
2010-06-28 10:00:00,29.43,29.55,29.27,29.49,1080600.0,29.43,29.55,29.27,29.49,1080600.0
2010-06-28 10:30:00,29.49,29.51,29.32,29.44,705000.0,29.49,29.51,29.32,29.44,705000.0
2010-06-28 11:00:00,29.44,29.53,29.43,29.5,1139000.0,29.44,29.53,29.43,29.5,1139000.0
2010-06-28 11:30:00,29.5,29.5,29.42,29.43,490800.0,29.5,29.5,29.42,29.43,490800.0
2010-06-28 12:00:00,29.42,29.43,29.24,29.25,624000.0,29.42,29.43,29.24,29.25,624000.0
2010-06-28 12:30:00,29.25,29.27,29.18,29.25,608200.0,29.25,29.27,29.18,29.25,608200.0
2010-06-28 13:00:00,29.25,29.26,29.12,29.24,688200.0,29.25,29.26,29.12,29.24,688200.0
2010-06-28 13:30:00,29.24,29.31,29.15,29.2,733200.0,29.24,29.31,29.15,29.2,733200.0
2010-06-28 14:00:00,29.2,29.25,29.15,29.15,598800.0,29.2,29.25,29.15,29.15,598800.0
2010-06-28 14:30:00,29.16,29.16,29.02,29.06,1455200.0,29.16,29.16,29.02,29.06,1455200.0
2010-06-28 15:00:00,29.07,29.09,28.85,28.87,1435400.0,29.07,29.09,28.85,28.87,1435400.0
2010-06-28 15:30:00,28.87,28.96,28.71,28.72,3319000.0,28.87,28.96,28.71,28.72,3319000.0
2010-06-29 09:30:00,28.37,28.37,27.57,27.83,2612000.0,28.37,28.37,27.57,27.83,2612000.0
2010-06-29 10:00:00,27.83,27.95,27.56,27.71,2042100.0,27.83,27.95,27.56,27.71,2042100.0
2010-06-29 10:30:00,27.71,27.85,27.6,27.69,1061100.0,27.71,27.85,27.6,27.69,1061100.0
2010-06-29 11:00:00,27.69,27.86,27.63,27.67,896900.0,27.69,27.86,27.63,27.67,896900.0
2010-06-29 11:30:00,27.67,27.68,27.25,27.31,1748200.0,27.67,27.68,27.25,27.31,1748200.0
2010-06-29 12:00:00,27.31,27.43,27.13,27.43,1891300.0,27.31,27.43,27.13,27.43,1891300.0
2010-06-29 12:30:00,27.43,27.62,27.38,27.44,1305600.0,27.43,27.62,27.38,27.44,1305600.0
2010-06-29 13:00:00,27.43,27.44,27.21,27.32,898100.0,27.43,27.44,27.21,27.32,898100.0
2010-06-29 13:30:00,27.31,27.32,27.08,27.22,1190300.0,27.31,27.32,27.08,27.22,1190300.0
2010-06-29 14:00:00,27.22,27.34,27.19,27.27,717500.0,27.22,27.34,27.19,27.27,717500.0
2010-06-29 14:30:00,27.27,27.28,27.08,27.09,1006000.0,27.27,27.28,27.08,27.09,1006000.0
2010-06-29 15:00:00,27.08,27.23,26.88,26.94,2006600.0,27.08,27.23,26.88,26.94,2006600.0
2010-06-29 15:30:00,26.94,27.03,26.76,26.9,3447100.0,26.94,27.03,26.76,26.9,3447100.0
2010-06-30 09:30:00,26.82,27.2,26.76,27.11,1960800.0,26.82,27.2,26.76,27.11,1960800.0
2010-06-30 10:00:00,27.11,27.11,26.89,26.96,1755300.0,27.11,27.11,26.89,26.96,1755300.0
2010-06-30 10:30:00,26.95,27.06,26.89,26.9,1285100.0,26.95,27.06,26.89,26.9,1285100.0
2010-06-30 11:00:00,26.91,26.98,26.78,26.78,875100.0,26.91,26.98,26.78,26.78,875100.0
2010-06-30 11:30:00,26.79,26.81,26.64,26.67,1133300.0,26.79,26.81,26.64,26.67,1133300.0
2010-06-30 12:00:00,26.67,26.87,26.65,26.75,1407500.0,26.67,26.87,26.65,26.75,1407500.0
2010-06-30 12:30:00,26.76,26.83,26.67,26.7,778900.0,26.76,26.83,26.67,26.7,778900.0
2010-06-30 13:00:00,26.7,26.8,26.63,26.74,847100.0,26.7,26.8,26.63,26.74,847100.0
2010-06-30 13:30:00,26.74,26.8,26.69,26.73,643400.0,26.74,26.8,26.69,26.73,643400.0
2010-06-30 14:00:00,26.72,26.74,26.46,26.52,1374600.0,26.72,26.74,26.46,26.52,1374600.0
2010-06-30 14:30:00,26.52,26.71,26.5,26.67,732500.0,26.52,26.71,26.5,26.67,732500.0
2010-06-30 15:00:00,26.67,26.72,26.55,26.58,1061000.0,26.67,26.72,26.55,26.58,1061000.0
2010-06-30 15:30:00,26.58,26.58,26.32,26.44,2642400.0,26.58,26.58,26.32,26.44,2642400.0
2010-07-01 09:30:00,26.57,26.86,26.38,26.58,1620700.0,26.57,26.86,26.38,26.58,1620700.0
2010-07-01 10:00:00,26.56,26.56,26.26,26.29,1302200.0,26.56,26.56,26.26,26.29,1302200.0
2010-07-01 10:30:00,26.3,26.35,26.01,26.24,1280500.0,26.3,26.35,26.01,26.24,1280500.0
2010-07-01 11:00:00,26.23,26.45,26.2,26.44,1098500.0,26.23,26.45,26.2,26.44,1098500.0
2010-07-01 11:30:00,26.44,26.58,26.4,26.49,1449100.0,26.44,26.58,26.4,26.49,1449100.0
2010-07-01 12:00:00,26.49,26.5,26.28,26.41,668600.0,26.49,26.5,26.28,26.41,668600.0
2010-07-01 12:30:00,26.41,26.67,26.36,26.47,817300.0,26.41,26.67,26.36,26.47,817300.0
2010-07-01 13:00:00,26.46,26.55,26.38,26.45,451100.0,26.46,26.55,26.38,26.45,451100.0
2010-07-01 13:30:00,26.45,26.62,26.42,26.54,443200.0,26.45,26.62,26.42,26.54,443200.0
2010-07-01 14:00:00,26.53,26.7,26.52,26.64,744300.0,26.53,26.7,26.52,26.64,744300.0
2010-07-01 14:30:00,26.64,26.76,26.6,26.75,1764100.0,26.64,26.76,26.6,26.75,1764100.0
2010-07-01 15:00:00,26.75,26.88,26.64,26.77,1559400.0,26.75,26.88,26.64,26.77,1559400.0
2010-07-01 15:30:00,26.77,26.83,26.62,26.67,2051600.0,26.77,26.83,26.62,26.67,2051600.0
2010-07-02 09:30:00,26.69,26.84,26.33,26.48,884600.0,26.69,26.84,26.33,26.48,884600.0
2010-07-02 10:00:00,26.48,26.75,26.4,26.62,1121000.0,26.48,26.75,26.4,26.62,1121000.0
2010-07-02 10:30:00,26.61,26.78,26.59,26.66,1033700.0,26.61,26.78,26.59,26.66,1033700.0
2010-07-02 11:00:00,26.66,26.71,26.56,26.66,830400.0,26.66,26.71,26.56,26.66,830400.0
2010-07-02 11:30:00,26.66,26.66,26.51,26.6,752500.0,26.66,26.66,26.51,26.6,752500.0
2010-07-02 12:00:00,26.59,26.76,26.59,26.68,517400.0,26.59,26.76,26.59,26.68,517400.0
2010-07-02 12:30:00,26.68,26.7,26.59,26.65,399100.0,26.68,26.7,26.59,26.65,399100.0
2010-07-02 13:00:00,26.65,26.69,26.5,26.56,536800.0,26.65,26.69,26.5,26.56,536800.0
2010-07-02 13:30:00,26.56,26.65,26.54,26.63,328300.0,26.56,26.65,26.54,26.63,328300.0
2010-07-02 14:00:00,26.62,26.75,26.6,26.72,504200.0,26.62,26.75,26.6,26.72,504200.0
2010-07-02 14:30:00,26.72,26.77,26.65,26.75,621700.0,26.72,26.77,26.65,26.75,621700.0
2010-07-02 15:00:00,26.75,26.91,26.72,26.86,947200.0,26.75,26.91,26.72,26.86,947200.0
2010-07-02 15:30:00,26.85,26.99,26.71,26.72,1613900.0,26.85,26.99,26.71,26.72,1613900.0
2010-07-06 09:30:00,27.18,27.27,26.79,26.96,1099700.0,27.18,27.27,26.79,26.96,1099700.0
2010-07-06 10:00:00,26.96,27.23,26.9,27.23,1166100.0,26.96,27.23,26.9,27.23,1166100.0
2010-07-06 10:30:00,27.23,27.32,27.22,27.25,1066100.0,27.23,27.32,27.22,27.25,1066100.0
2010-07-06 11:00:00,27.25,27.3,27.23,27.26,1140700.0,27.25,27.3,27.23,27.26,1140700.0
2010-07-06 11:30:00,27.25,27.37,27.23,27.27,823100.0,27.25,27.37,27.23,27.27,823100.0
2010-07-06 12:00:00,27.27,27.29,26.96,26.99,502400.0,27.27,27.29,26.96,26.99,502400.0
2010-07-06 12:30:00,26.99,26.99,26.7,26.75,677400.0,26.99,26.99,26.7,26.75,677400.0
2010-07-06 13:00:00,26.75,26.78,26.57,26.62,611900.0,26.75,26.78,26.57,26.62,611900.0
2010-07-06 13:30:00,26.61,26.62,26.33,26.35,969600.0,26.61,26.62,26.33,26.35,969600.0
2010-07-06 14:00:00,26.35,26.38,26.21,26.35,913800.0,26.35,26.38,26.21,26.35,913800.0
2010-07-06 14:30:00,26.36,26.43,26.25,26.26,691300.0,26.36,26.43,26.25,26.26,691300.0
2010-07-06 15:00:00,26.25,26.27,26.04,26.15,1515200.0,26.25,26.27,26.04,26.15,1515200.0
2010-07-06 15:30:00,26.15,26.34,26.12,26.33,1893700.0,26.15,26.34,26.12,26.33,1893700.0
2010-07-07 09:30:00,26.35,26.7,26.2,26.54,1019900.0,26.35,26.7,26.2,26.54,1019900.0
2010-07-07 10:00:00,26.54,26.66,26.39,26.49,1099600.0,26.54,26.66,26.39,26.49,1099600.0
2010-07-07 10:30:00,26.5,26.85,26.5,26.71,2250400.0,26.5,26.85,26.5,26.71,2250400.0
2010-07-07 11:00:00,26.7,26.71,26.54,26.6,723400.0,26.7,26.71,26.54,26.6,723400.0
2010-07-07 11:30:00,26.61,26.64,26.38,26.4,629300.0,26.61,26.64,26.38,26.4,629300.0
2010-07-07 12:00:00,26.4,26.44,26.35,26.44,517100.0,26.4,26.44,26.35,26.44,517100.0
2010-07-07 12:30:00,26.44,26.48,26.4,26.41,284400.0,26.44,26.48,26.4,26.41,284400.0
2010-07-07 13:00:00,26.41,26.57,26.37,26.54,580700.0,26.41,26.57,26.37,26.54,580700.0
2010-07-07 13:30:00,26.54,26.55,26.4,26.46,714400.0,26.54,26.55,26.4,26.46,714400.0
2010-07-07 14:00:00,26.47,26.51,26.43,26.43,471800.0,26.47,26.51,26.43,26.43,471800.0
2010-07-07 14:30:00,26.44,26.55,26.39,26.55,525200.0,26.44,26.55,26.39,26.55,525200.0
2010-07-07 15:00:00,26.55,26.63,26.48,26.62,562000.0,26.55,26.63,26.48,26.62,562000.0
2010-07-07 15:30:00,26.62,26.84,26.61,26.81,1694200.0,26.62,26.84,26.61,26.81,1694200.0
2010-07-08 09:30:00,27.04,27.05,26.69,26.85,869600.0,27.04,27.05,26.69,26.85,869600.0
2010-07-08 10:00:00,26.85,26.86,26.71,26.82,590500.0,26.85,26.86,26.71,26.82,590500.0
2010-07-08 10:30:00,26.83,26.83,26.66,26.7,414900.0,26.83,26.83,26.66,26.7,414900.0
2010-07-08 11:00:00,26.7,26.7,26.51,26.6,524100.0,26.7,26.7,26.51,26.6,524100.0
2010-07-08 11:30:00,26.6,26.63,26.42,26.52,424900.0,26.6,26.63,26.42,26.52,424900.0
2010-07-08 12:00:00,26.52,26.61,26.44,26.57,619400.0,26.52,26.61,26.44,26.57,619400.0
2010-07-08 12:30:00,26.57,26.59,26.46,26.49,395100.0,26.57,26.59,26.46,26.49,395100.0
2010-07-08 13:00:00,26.49,26.56,26.45,26.52,636300.0,26.49,26.56,26.45,26.52,636300.0
2010-07-08 13:30:00,26.52,26.64,26.52,26.58,640500.0,26.52,26.64,26.52,26.58,640500.0
2010-07-08 14:00:00,26.58,26.64,26.48,26.53,378200.0,26.58,26.64,26.48,26.53,378200.0
2010-07-08 14:30:00,26.54,26.73,26.5,26.71,468100.0,26.54,26.73,26.5,26.71,468100.0
2010-07-08 15:00:00,26.71,26.83,26.61,26.83,898200.0,26.71,26.83,26.61,26.83,898200.0
2010-07-08 15:30:00,26.82,26.88,26.78,26.86,1198300.0,26.82,26.88,26.78,26.86,1198300.0
2010-07-09 09:30:00,26.86,27.01,26.71,26.89,555500.0,26.86,27.01,26.71,26.89,555500.0
2010-07-09 10:00:00,26.89,27.08,26.89,27.02,363100.0,26.89,27.08,26.89,27.02,363100.0
2010-07-09 10:30:00,27.02,27.17,26.98,27.1,314900.0,27.02,27.17,26.98,27.1,314900.0
2010-07-09 11:00:00,27.09,27.16,27.02,27.05,195200.0,27.09,27.16,27.02,27.05,195200.0
2010-07-09 11:30:00,27.06,27.21,27.06,27.1,304400.0,27.06,27.21,27.06,27.1,304400.0
2010-07-09 12:00:00,27.1,27.16,27.05,27.13,214200.0,27.1,27.16,27.05,27.13,214200.0
2010-07-09 12:30:00,27.12,27.14,27.04,27.11,209000.0,27.12,27.14,27.04,27.11,209000.0
2010-07-09 13:00:00,27.11,27.15,27.05,27.07,197600.0,27.11,27.15,27.05,27.07,197600.0
2010-07-09 13:30:00,27.07,27.11,27.02,27.07,229800.0,27.07,27.11,27.02,27.07,229800.0
2010-07-09 14:00:00,27.07,27.08,26.96,27.0,302400.0,27.07,27.08,26.96,27.0,302400.0
2010-07-09 14:30:00,26.99,27.14,26.98,27.09,261100.0,26.99,27.14,26.98,27.09,261100.0
2010-07-09 15:00:00,27.09,27.24,27.09,27.18,765200.0,27.09,27.24,27.09,27.18,765200.0
2010-07-09 15:30:00,27.18,27.24,27.13,27.21,1153600.0,27.18,27.24,27.13,27.21,1153600.0
2010-07-12 09:30:00,27.26,27.61,27.12,27.49,885000.0,27.26,27.61,27.12,27.49,885000.0
2010-07-12 10:00:00,27.49,27.5,27.23,27.25,430600.0,27.49,27.5,27.23,27.25,430600.0
2010-07-12 10:30:00,27.25,27.26,27.15,27.21,419000.0,27.25,27.26,27.15,27.21,419000.0
2010-07-12 11:00:00,27.2,27.2,27.0,27.03,446900.0,27.2,27.2,27.0,27.03,446900.0
2010-07-12 11:30:00,27.02,27.14,27.0,27.04,316300.0,27.02,27.14,27.0,27.04,316300.0
2010-07-12 12:00:00,27.03,27.13,27.03,27.06,299000.0,27.03,27.13,27.03,27.06,299000.0
2010-07-12 12:30:00,27.06,27.09,26.96,26.96,305200.0,27.06,27.09,26.96,26.96,305200.0
2010-07-12 13:00:00,26.98,27.18,26.94,27.17,263400.0,26.98,27.18,26.94,27.17,263400.0
2010-07-12 13:30:00,27.17,27.23,27.12,27.23,235800.0,27.17,27.23,27.12,27.23,235800.0
2010-07-12 14:00:00,27.23,27.24,27.07,27.1,273300.0,27.23,27.24,27.07,27.1,273300.0
2010-07-12 14:30:00,27.1,27.13,27.0,27.0,523700.0,27.1,27.13,27.0,27.0,523700.0
2010-07-12 15:00:00,27.0,27.09,26.96,27.02,792800.0,27.0,27.09,26.96,27.02,792800.0
2010-07-12 15:30:00,27.03,27.11,26.97,27.08,1249500.0,27.03,27.11,26.97,27.08,1249500.0
2010-07-13 09:30:00,27.35,27.75,27.24,27.75,1220900.0,27.35,27.75,27.24,27.75,1220900.0
2010-07-13 10:00:00,27.74,27.96,27.69,27.89,756900.0,27.74,27.96,27.69,27.89,756900.0
2010-07-13 10:30:00,27.9,27.98,27.81,27.86,983900.0,27.9,27.98,27.81,27.86,983900.0
2010-07-13 11:00:00,27.86,28.03,27.85,28.01,1054200.0,27.86,28.03,27.85,28.01,1054200.0
2010-07-13 11:30:00,28.0,28.25,27.99,28.06,1260200.0,28.0,28.25,27.99,28.06,1260200.0
2010-07-13 12:00:00,28.06,28.16,28.04,28.15,520400.0,28.06,28.16,28.04,28.15,520400.0
2010-07-13 12:30:00,28.15,28.21,28.13,28.15,390800.0,28.15,28.21,28.13,28.15,390800.0
2010-07-13 13:00:00,28.15,28.23,28.05,28.07,407800.0,28.15,28.23,28.05,28.07,407800.0
2010-07-13 13:30:00,28.06,28.21,28.03,28.12,791100.0,28.06,28.21,28.03,28.12,791100.0
2010-07-13 14:00:00,28.12,28.23,28.11,28.2,729200.0,28.12,28.23,28.11,28.2,729200.0
2010-07-13 14:30:00,28.2,28.35,28.2,28.34,778700.0,28.2,28.35,28.2,28.34,778700.0
2010-07-13 15:00:00,28.34,28.43,28.34,28.43,1067700.0,28.34,28.43,28.34,28.43,1067700.0
2010-07-13 15:30:00,28.43,28.43,28.09,28.1,3076600.0,28.43,28.43,28.09,28.1,3076600.0
2010-07-14 09:30:00,28.17,28.42,28.05,28.4,990100.0,28.17,28.42,28.05,28.4,990100.0
2010-07-14 10:00:00,28.4,28.41,28.24,28.25,590700.0,28.4,28.41,28.24,28.25,590700.0
2010-07-14 10:30:00,28.24,28.32,28.07,28.07,968300.0,28.24,28.32,28.07,28.07,968300.0
2010-07-14 11:00:00,28.08,28.12,28.0,28.11,521000.0,28.08,28.12,28.0,28.11,521000.0
2010-07-14 11:30:00,28.1,28.23,28.1,28.19,271100.0,28.1,28.23,28.1,28.19,271100.0
2010-07-14 12:00:00,28.19,28.2,28.07,28.08,246700.0,28.19,28.2,28.07,28.08,246700.0
2010-07-14 12:30:00,28.07,28.15,28.04,28.09,444000.0,28.07,28.15,28.04,28.09,444000.0
2010-07-14 13:00:00,28.08,28.11,28.02,28.09,343200.0,28.08,28.11,28.02,28.09,343200.0
2010-07-14 13:30:00,28.1,28.12,27.99,28.01,720600.0,28.1,28.12,27.99,28.01,720600.0
2010-07-14 14:00:00,28.01,28.02,27.67,27.73,1003800.0,28.01,28.02,27.67,27.73,1003800.0
2010-07-14 14:30:00,27.74,27.9,27.71,27.89,629400.0,27.74,27.9,27.71,27.89,629400.0
2010-07-14 15:00:00,27.9,27.95,27.84,27.93,891700.0,27.9,27.95,27.84,27.93,891700.0
2010-07-14 15:30:00,27.93,28.04,27.85,28.02,1443500.0,27.93,28.04,27.85,28.02,1443500.0
2010-07-15 09:30:00,27.94,28.17,27.88,28.01,446900.0,27.94,28.17,27.88,28.01,446900.0
2010-07-15 10:00:00,28.01,28.01,27.72,27.77,772100.0,28.01,28.01,27.72,27.77,772100.0
2010-07-15 10:30:00,27.78,27.92,27.76,27.88,240800.0,27.78,27.92,27.76,27.88,240800.0
2010-07-15 11:00:00,27.88,28.05,27.75,28.05,275000.0,27.88,28.05,27.75,28.05,275000.0
2010-07-15 11:30:00,28.05,28.11,27.96,27.97,277700.0,28.05,28.11,27.96,27.97,277700.0
2010-07-15 12:00:00,27.97,28.04,27.9,27.9,183400.0,27.97,28.04,27.9,27.9,183400.0
2010-07-15 12:30:00,27.9,28.05,27.88,27.99,266800.0,27.9,28.05,27.88,27.99,266800.0
2010-07-15 13:00:00,28.0,28.17,28.0,28.13,181800.0,28.0,28.17,28.0,28.13,181800.0
2010-07-15 13:30:00,28.13,28.17,28.08,28.1,167600.0,28.13,28.17,28.08,28.1,167600.0
2010-07-15 14:00:00,28.1,28.14,28.03,28.1,214000.0,28.1,28.14,28.03,28.1,214000.0
2010-07-15 14:30:00,28.1,28.14,28.05,28.06,214500.0,28.1,28.14,28.05,28.06,214500.0
2010-07-15 15:00:00,28.06,28.1,27.93,28.05,371400.0,28.06,28.1,27.93,28.05,371400.0
2010-07-15 15:30:00,28.05,28.3,28.04,28.22,922100.0,28.05,28.3,28.04,28.22,922100.0
2010-07-16 09:30:00,28.26,28.29,27.73,27.78,1145400.0,28.26,28.29,27.73,27.78,1145400.0
2010-07-16 10:00:00,27.78,27.79,27.52,27.69,711300.0,27.78,27.79,27.52,27.69,711300.0
2010-07-16 10:30:00,27.69,27.74,27.62,27.71,371600.0,27.69,27.74,27.62,27.71,371600.0
2010-07-16 11:00:00,27.71,27.73,27.6,27.66,275100.0,27.71,27.73,27.6,27.66,275100.0
2010-07-16 11:30:00,27.66,27.66,27.47,27.49,256900.0,27.66,27.66,27.47,27.49,256900.0
2010-07-16 12:00:00,27.48,27.63,27.47,27.62,485700.0,27.48,27.63,27.47,27.62,485700.0
2010-07-16 12:30:00,27.62,27.69,27.58,27.59,347200.0,27.62,27.69,27.58,27.59,347200.0
2010-07-16 13:00:00,27.59,27.61,27.55,27.58,329400.0,27.59,27.61,27.55,27.58,329400.0
2010-07-16 13:30:00,27.58,27.67,27.49,27.51,555900.0,27.58,27.67,27.49,27.51,555900.0
2010-07-16 14:00:00,27.51,27.6,27.5,27.55,211800.0,27.51,27.6,27.5,27.55,211800.0
2010-07-16 14:30:00,27.54,27.59,27.47,27.49,323000.0,27.54,27.59,27.47,27.49,323000.0
2010-07-16 15:00:00,27.5,27.53,27.33,27.38,498100.0,27.5,27.53,27.33,27.38,498100.0
2010-07-16 15:30:00,27.37,27.46,27.21,27.37,1150300.0,27.37,27.46,27.21,27.37,1150300.0
2010-07-19 09:30:00,27.5,27.8,27.49,27.62,434500.0,27.5,27.8,27.49,27.62,434500.0
2010-07-19 10:00:00,27.61,27.65,27.43,27.43,326400.0,27.61,27.65,27.43,27.43,326400.0
2010-07-19 10:30:00,27.43,27.51,27.35,27.47,357400.0,27.43,27.51,27.35,27.47,357400.0
2010-07-19 11:00:00,27.46,27.68,27.46,27.64,293400.0,27.46,27.68,27.46,27.64,293400.0
2010-07-19 11:30:00,27.63,27.64,27.53,27.58,208200.0,27.63,27.64,27.53,27.58,208200.0
2010-07-19 12:00:00,27.58,27.58,27.42,27.5,246200.0,27.58,27.58,27.42,27.5,246200.0
2010-07-19 12:30:00,27.49,27.58,27.45,27.49,179500.0,27.49,27.58,27.45,27.49,179500.0
2010-07-19 13:00:00,27.49,27.5,27.35,27.35,271100.0,27.49,27.5,27.35,27.35,271100.0
2010-07-19 13:30:00,27.35,27.39,27.29,27.35,601400.0,27.35,27.39,27.29,27.35,601400.0
2010-07-19 14:00:00,27.36,27.53,27.35,27.49,192700.0,27.36,27.53,27.35,27.49,192700.0
2010-07-19 14:30:00,27.5,27.62,27.47,27.57,249600.0,27.5,27.62,27.47,27.57,249600.0
2010-07-19 15:00:00,27.57,27.68,27.49,27.51,313900.0,27.57,27.68,27.49,27.51,313900.0
2010-07-19 15:30:00,27.51,27.68,27.48,27.68,1173900.0,27.51,27.68,27.48,27.68,1173900.0
2010-07-20 09:30:00,27.17,27.3,26.95,27.11,675200.0,27.17,27.3,26.95,27.11,675200.0
2010-07-20 10:00:00,27.11,27.12,26.94,27.05,377200.0,27.11,27.12,26.94,27.05,377200.0
2010-07-20 10:30:00,27.05,27.24,27.04,27.2,577500.0,27.05,27.24,27.04,27.2,577500.0
2010-07-20 11:00:00,27.2,27.33,27.18,27.3,360000.0,27.2,27.33,27.18,27.3,360000.0
2010-07-20 11:30:00,27.3,27.32,27.16,27.16,190500.0,27.3,27.32,27.16,27.16,190500.0
2010-07-20 12:00:00,27.17,27.23,27.05,27.06,320300.0,27.17,27.23,27.05,27.06,320300.0
2010-07-20 12:30:00,27.06,27.18,27.06,27.17,274400.0,27.06,27.18,27.06,27.17,274400.0
2010-07-20 13:00:00,27.17,27.24,27.11,27.23,256300.0,27.17,27.24,27.11,27.23,256300.0
2010-07-20 13:30:00,27.24,27.53,27.24,27.51,393700.0,27.24,27.53,27.24,27.51,393700.0
2010-07-20 14:00:00,27.51,27.53,27.4,27.48,249400.0,27.51,27.53,27.4,27.48,249400.0
2010-07-20 14:30:00,27.48,27.59,27.47,27.51,272800.0,27.48,27.59,27.47,27.51,272800.0
2010-07-20 15:00:00,27.52,27.76,27.49,27.74,542700.0,27.52,27.76,27.49,27.74,542700.0
2010-07-20 15:30:00,27.74,27.87,27.73,27.87,994800.0,27.74,27.87,27.73,27.87,994800.0
2010-07-21 09:30:00,27.94,27.95,27.52,27.7,935900.0,27.94,27.95,27.52,27.7,935900.0
2010-07-21 10:00:00,27.7,27.91,27.62,27.83,510700.0,27.7,27.91,27.62,27.83,510700.0
2010-07-21 10:30:00,27.83,27.97,27.77,27.96,398900.0,27.83,27.97,27.77,27.96,398900.0
2010-07-21 11:00:00,27.96,27.97,27.83,27.84,839400.0,27.96,27.97,27.83,27.84,839400.0
2010-07-21 11:30:00,27.84,27.96,27.78,27.95,430100.0,27.84,27.96,27.78,27.95,430100.0
2010-07-21 12:00:00,27.95,28.09,27.93,28.06,579700.0,27.95,28.09,27.93,28.06,579700.0
2010-07-21 12:30:00,28.06,28.12,28.0,28.05,235900.0,28.06,28.12,28.0,28.05,235900.0
2010-07-21 13:00:00,28.04,28.11,28.03,28.08,183000.0,28.04,28.11,28.03,28.08,183000.0
2010-07-21 13:30:00,28.08,28.28,28.08,28.2,560100.0,28.08,28.28,28.08,28.2,560100.0
2010-07-21 14:00:00,28.2,28.2,27.8,27.88,922900.0,28.2,28.2,27.8,27.88,922900.0
2010-07-21 14:30:00,27.87,27.87,27.55,27.59,619700.0,27.87,27.87,27.55,27.59,619700.0
2010-07-21 15:00:00,27.59,27.8,27.57,27.63,531200.0,27.59,27.8,27.57,27.63,531200.0
2010-07-21 15:30:00,27.63,27.73,27.59,27.66,886600.0,27.63,27.73,27.59,27.66,886600.0
2010-07-22 09:30:00,27.91,28.41,27.71,28.4,530400.0,27.91,28.41,27.71,28.4,530400.0
2010-07-22 10:00:00,28.41,28.64,28.41,28.63,575100.0,28.41,28.64,28.41,28.63,575100.0
2010-07-22 10:30:00,28.63,28.74,28.5,28.5,574500.0,28.63,28.74,28.5,28.5,574500.0
2010-07-22 11:00:00,28.5,28.61,28.45,28.59,360900.0,28.5,28.61,28.45,28.59,360900.0
2010-07-22 11:30:00,28.58,28.59,28.41,28.48,287700.0,28.58,28.59,28.41,28.48,287700.0
2010-07-22 12:00:00,28.48,28.55,28.45,28.5,307700.0,28.48,28.55,28.45,28.5,307700.0
2010-07-22 12:30:00,28.49,28.5,28.44,28.48,180300.0,28.49,28.5,28.44,28.48,180300.0
2010-07-22 13:00:00,28.48,28.61,28.44,28.61,247200.0,28.48,28.61,28.44,28.61,247200.0
2010-07-22 13:30:00,28.6,28.71,28.59,28.68,477300.0,28.6,28.71,28.59,28.68,477300.0
2010-07-22 14:00:00,28.68,28.74,28.64,28.67,374400.0,28.68,28.74,28.64,28.67,374400.0
2010-07-22 14:30:00,28.66,28.69,28.56,28.67,324800.0,28.66,28.69,28.56,28.67,324800.0
2010-07-22 15:00:00,28.66,28.72,28.6,28.66,396400.0,28.66,28.72,28.6,28.66,396400.0
2010-07-22 15:30:00,28.67,28.68,28.45,28.58,1195400.0,28.67,28.68,28.45,28.58,1195400.0
2010-07-23 09:30:00,28.6,29.0,28.54,28.8,691500.0,28.6,29.0,28.54,28.8,691500.0
2010-07-23 10:00:00,28.8,28.97,28.72,28.93,453200.0,28.8,28.97,28.72,28.93,453200.0
2010-07-23 10:30:00,28.92,28.98,28.79,28.8,362000.0,28.92,28.98,28.79,28.8,362000.0
2010-07-23 11:00:00,28.8,28.94,28.8,28.93,376900.0,28.8,28.94,28.8,28.93,376900.0
2010-07-23 11:30:00,28.92,28.99,28.85,28.9,427900.0,28.92,28.99,28.85,28.9,427900.0
2010-07-23 12:00:00,28.9,28.98,28.75,28.88,420100.0,28.9,28.98,28.75,28.88,420100.0
2010-07-23 12:30:00,28.88,28.88,28.74,28.83,332800.0,28.88,28.88,28.74,28.83,332800.0
2010-07-23 13:00:00,28.83,29.2,28.79,29.2,691200.0,28.83,29.2,28.79,29.2,691200.0
2010-07-23 13:30:00,29.2,29.3,29.1,29.22,707300.0,29.2,29.3,29.1,29.22,707300.0
2010-07-23 14:00:00,29.22,29.34,29.09,29.12,512000.0,29.22,29.34,29.09,29.12,512000.0
2010-07-23 14:30:00,29.12,29.35,29.1,29.25,583300.0,29.12,29.35,29.1,29.25,583300.0
2010-07-23 15:00:00,29.25,29.3,29.15,29.18,570700.0,29.25,29.3,29.15,29.18,570700.0
2010-07-23 15:30:00,29.17,29.25,29.08,29.24,984800.0,29.17,29.25,29.08,29.24,984800.0
2010-07-26 09:30:00,29.15,29.28,28.84,28.93,540600.0,29.15,29.28,28.84,28.93,540600.0
2010-07-26 10:00:00,28.93,29.1,28.84,28.86,475100.0,28.93,29.1,28.84,28.86,475100.0
2010-07-26 10:30:00,28.86,28.93,28.81,28.92,403000.0,28.86,28.93,28.81,28.92,403000.0
2010-07-26 11:00:00,28.93,29.05,28.9,29.02,314400.0,28.93,29.05,28.9,29.02,314400.0
2010-07-26 11:30:00,29.03,29.12,28.96,28.98,430000.0,29.03,29.12,28.96,28.98,430000.0
2010-07-26 12:00:00,28.99,29.03,28.93,28.99,168800.0,28.99,29.03,28.93,28.99,168800.0
2010-07-26 12:30:00,29.0,29.01,28.87,28.91,204500.0,29.0,29.01,28.87,28.91,204500.0
2010-07-26 13:00:00,28.92,28.92,28.86,28.89,170900.0,28.92,28.92,28.86,28.89,170900.0
2010-07-26 13:30:00,28.89,28.93,28.84,28.89,216800.0,28.89,28.93,28.84,28.89,216800.0
2010-07-26 14:00:00,28.9,28.91,28.84,28.84,145400.0,28.9,28.91,28.84,28.84,145400.0
2010-07-26 14:30:00,28.84,28.92,28.81,28.89,278100.0,28.84,28.92,28.81,28.89,278100.0
2010-07-26 15:00:00,28.9,29.08,28.9,29.07,341900.0,28.9,29.08,28.9,29.07,341900.0
2010-07-26 15:30:00,29.07,29.17,29.0,29.16,999800.0,29.07,29.17,29.0,29.16,999800.0
2010-07-27 09:30:00,29.3,29.35,29.19,29.21,317800.0,29.3,29.35,29.19,29.21,317800.0
2010-07-27 10:00:00,29.21,29.39,29.08,29.21,389500.0,29.21,29.39,29.08,29.21,389500.0
2010-07-27 10:30:00,29.2,29.21,28.92,28.97,465700.0,29.2,29.21,28.92,28.97,465700.0
2010-07-27 11:00:00,28.98,29.08,28.83,29.06,562100.0,28.98,29.08,28.83,29.06,562100.0
2010-07-27 11:30:00,29.06,29.16,29.02,29.11,502100.0,29.06,29.16,29.02,29.11,502100.0
2010-07-27 12:00:00,29.11,29.29,29.09,29.21,435100.0,29.11,29.29,29.09,29.21,435100.0
2010-07-27 12:30:00,29.22,29.23,29.13,29.2,347400.0,29.22,29.23,29.13,29.2,347400.0
2010-07-27 13:00:00,29.2,29.23,29.11,29.11,273600.0,29.2,29.23,29.11,29.11,273600.0
2010-07-27 13:30:00,29.1,29.24,29.09,29.19,172700.0,29.1,29.24,29.09,29.19,172700.0
2010-07-27 14:00:00,29.2,29.31,29.16,29.26,185800.0,29.2,29.31,29.16,29.26,185800.0
2010-07-27 14:30:00,29.26,29.26,29.11,29.16,155400.0,29.26,29.26,29.11,29.16,155400.0
2010-07-27 15:00:00,29.17,29.3,29.15,29.25,302700.0,29.17,29.3,29.15,29.25,302700.0
2010-07-27 15:30:00,29.25,29.28,29.18,29.23,701300.0,29.25,29.28,29.18,29.23,701300.0
2010-07-28 09:30:00,29.11,29.37,29.07,29.1,345100.0,29.11,29.37,29.07,29.1,345100.0
2010-07-28 10:00:00,29.1,29.13,28.78,28.86,663900.0,29.1,29.13,28.78,28.86,663900.0
2010-07-28 10:30:00,28.86,28.86,28.73,28.81,334700.0,28.86,28.86,28.73,28.81,334700.0
2010-07-28 11:00:00,28.81,28.84,28.67,28.82,502300.0,28.81,28.84,28.67,28.82,502300.0
2010-07-28 11:30:00,28.81,28.86,28.74,28.78,247100.0,28.81,28.86,28.74,28.78,247100.0
2010-07-28 12:00:00,28.79,28.83,28.74,28.79,278100.0,28.79,28.83,28.74,28.79,278100.0
2010-07-28 12:30:00,28.79,28.88,28.75,28.88,184700.0,28.79,28.88,28.75,28.88,184700.0
2010-07-28 13:00:00,28.88,28.9,28.73,28.76,228600.0,28.88,28.9,28.73,28.76,228600.0
2010-07-28 13:30:00,28.76,28.8,28.71,28.78,145200.0,28.76,28.8,28.71,28.78,145200.0
2010-07-28 14:00:00,28.77,28.85,28.68,28.73,328300.0,28.77,28.85,28.68,28.73,328300.0
2010-07-28 14:30:00,28.72,28.77,28.67,28.7,192900.0,28.72,28.77,28.67,28.7,192900.0
2010-07-28 15:00:00,28.7,28.72,28.59,28.65,224400.0,28.7,28.72,28.59,28.65,224400.0
2010-07-28 15:30:00,28.65,28.73,28.65,28.7,527800.0,28.65,28.73,28.65,28.7,527800.0
2010-07-29 09:30:00,28.75,29.1,28.75,28.88,457400.0,28.75,29.1,28.75,28.88,457400.0
2010-07-29 10:00:00,28.88,29.05,28.8,28.82,420400.0,28.88,29.05,28.8,28.82,420400.0
2010-07-29 10:30:00,28.81,28.96,28.74,28.89,529300.0,28.81,28.96,28.74,28.89,529300.0
2010-07-29 11:00:00,28.88,28.89,28.63,28.65,413200.0,28.88,28.89,28.63,28.65,413200.0
2010-07-29 11:30:00,28.65,28.65,28.5,28.6,304800.0,28.65,28.65,28.5,28.6,304800.0
2010-07-29 12:00:00,28.6,28.6,28.43,28.53,334000.0,28.6,28.6,28.43,28.53,334000.0
2010-07-29 12:30:00,28.53,28.56,28.38,28.54,235400.0,28.53,28.56,28.38,28.54,235400.0
2010-07-29 13:00:00,28.53,28.65,28.5,28.65,121200.0,28.53,28.65,28.5,28.65,121200.0
2010-07-29 13:30:00,28.65,28.86,28.63,28.84,203900.0,28.65,28.86,28.63,28.84,203900.0
2010-07-29 14:00:00,28.83,28.89,28.75,28.87,260300.0,28.83,28.89,28.75,28.87,260300.0
2010-07-29 14:30:00,28.87,29.0,28.83,28.94,304800.0,28.87,29.0,28.83,28.94,304800.0
2010-07-29 15:00:00,28.94,29.02,28.86,28.91,288200.0,28.94,29.02,28.86,28.91,288200.0
2010-07-29 15:30:00,28.91,28.94,28.67,28.7,860500.0,28.91,28.94,28.67,28.7,860500.0
2010-07-30 09:30:00,28.56,28.56,28.11,28.25,703000.0,28.56,28.56,28.11,28.25,703000.0
2010-07-30 10:00:00,28.25,28.49,28.22,28.41,356500.0,28.25,28.49,28.22,28.41,356500.0
2010-07-30 10:30:00,28.41,28.69,28.41,28.62,278900.0,28.41,28.69,28.41,28.62,278900.0
2010-07-30 11:00:00,28.62,28.72,28.42,28.64,179900.0,28.62,28.72,28.42,28.64,179900.0
2010-07-30 11:30:00,28.65,28.78,28.63,28.77,194400.0,28.65,28.78,28.63,28.77,194400.0
2010-07-30 12:00:00,28.77,28.81,28.63,28.69,213700.0,28.77,28.81,28.63,28.69,213700.0
2010-07-30 12:30:00,28.69,28.74,28.65,28.71,114300.0,28.69,28.74,28.65,28.71,114300.0
2010-07-30 13:00:00,28.72,28.74,28.61,28.69,108200.0,28.72,28.74,28.61,28.69,108200.0
2010-07-30 13:30:00,28.68,28.68,28.42,28.44,241700.0,28.68,28.68,28.42,28.44,241700.0
2010-07-30 14:00:00,28.45,28.67,28.4,28.57,344200.0,28.45,28.67,28.4,28.57,344200.0
2010-07-30 14:30:00,28.57,28.62,28.51,28.52,232900.0,28.57,28.62,28.51,28.52,232900.0
2010-07-30 15:00:00,28.53,28.83,28.52,28.78,488800.0,28.53,28.83,28.52,28.78,488800.0
2010-07-30 15:30:00,28.79,28.84,28.7,28.71,693100.0,28.79,28.84,28.7,28.71,693100.0
2010-08-02 09:30:00,29.11,29.22,28.9,29.21,439000.0,29.11,29.22,28.9,29.21,439000.0
2010-08-02 10:00:00,29.2,29.63,29.2,29.42,1196500.0,29.2,29.63,29.2,29.42,1196500.0
2010-08-02 10:30:00,29.42,29.61,29.4,29.6,259200.0,29.42,29.61,29.4,29.6,259200.0
2010-08-02 11:00:00,29.6,29.72,29.52,29.65,392700.0,29.6,29.72,29.52,29.65,392700.0
2010-08-02 11:30:00,29.67,29.76,29.65,29.74,309400.0,29.67,29.76,29.65,29.74,309400.0
2010-08-02 12:00:00,29.74,29.75,29.47,29.48,246800.0,29.74,29.75,29.47,29.48,246800.0
2010-08-02 12:30:00,29.48,29.56,29.41,29.49,178600.0,29.48,29.56,29.41,29.49,178600.0
2010-08-02 13:00:00,29.49,29.55,29.46,29.51,125300.0,29.49,29.55,29.46,29.51,125300.0
2010-08-02 13:30:00,29.51,29.57,29.44,29.55,356300.0,29.51,29.57,29.44,29.55,356300.0
2010-08-02 14:00:00,29.53,29.55,29.46,29.47,218400.0,29.53,29.55,29.46,29.47,218400.0
2010-08-02 14:30:00,29.48,29.6,29.48,29.53,325400.0,29.48,29.6,29.48,29.53,325400.0
2010-08-02 15:00:00,29.54,29.63,29.49,29.6,271700.0,29.54,29.63,29.49,29.6,271700.0
2010-08-02 15:30:00,29.6,29.64,29.55,29.6,802900.0,29.6,29.64,29.55,29.6,802900.0
2010-08-03 09:30:00,29.48,29.49,29.02,29.04,436700.0,29.48,29.49,29.02,29.04,436700.0
2010-08-03 10:00:00,29.03,29.13,28.93,28.97,262400.0,29.03,29.13,28.93,28.97,262400.0
2010-08-03 10:30:00,28.97,29.09,28.95,29.09,426300.0,28.97,29.09,28.95,29.09,426300.0
2010-08-03 11:00:00,29.09,29.27,29.08,29.25,408100.0,29.09,29.27,29.08,29.25,408100.0
2010-08-03 11:30:00,29.25,29.39,29.25,29.31,256000.0,29.25,29.39,29.25,29.31,256000.0
2010-08-03 12:00:00,29.32,29.32,29.25,29.26,486700.0,29.32,29.32,29.25,29.26,486700.0
2010-08-03 12:30:00,29.25,29.34,29.21,29.27,394500.0,29.25,29.34,29.21,29.27,394500.0
2010-08-03 13:00:00,29.27,29.28,29.15,29.18,575400.0,29.27,29.28,29.15,29.18,575400.0
2010-08-03 13:30:00,29.18,29.28,29.17,29.24,247400.0,29.18,29.28,29.17,29.24,247400.0
2010-08-03 14:00:00,29.23,29.3,29.21,29.29,156400.0,29.23,29.3,29.21,29.29,156400.0
2010-08-03 14:30:00,29.29,29.29,29.16,29.19,264900.0,29.29,29.29,29.16,29.19,264900.0
2010-08-03 15:00:00,29.18,29.21,29.1,29.12,346400.0,29.18,29.21,29.1,29.12,346400.0
2010-08-03 15:30:00,29.13,29.16,29.03,29.12,986300.0,29.13,29.16,29.03,29.12,986300.0
2010-08-04 09:30:00,29.14,29.37,29.06,29.11,526700.0,29.14,29.37,29.06,29.11,526700.0
2010-08-04 10:00:00,29.11,29.32,29.11,29.19,678400.0,29.11,29.32,29.11,29.19,678400.0
2010-08-04 10:30:00,29.2,29.4,29.19,29.3,518100.0,29.2,29.4,29.19,29.3,518100.0
2010-08-04 11:00:00,29.3,29.53,29.3,29.52,239000.0,29.3,29.53,29.3,29.52,239000.0
2010-08-04 11:30:00,29.53,29.59,29.5,29.53,294800.0,29.53,29.59,29.5,29.53,294800.0
2010-08-04 12:00:00,29.53,29.7,29.51,29.61,858500.0,29.53,29.7,29.51,29.61,858500.0
2010-08-04 12:30:00,29.62,29.73,29.61,29.73,581100.0,29.62,29.73,29.61,29.73,581100.0
2010-08-04 13:00:00,29.73,29.75,29.45,29.49,568100.0,29.73,29.75,29.45,29.49,568100.0
2010-08-04 13:30:00,29.49,29.55,29.43,29.46,244100.0,29.49,29.55,29.43,29.46,244100.0
2010-08-04 14:00:00,29.46,29.54,29.42,29.53,229000.0,29.46,29.54,29.42,29.53,229000.0
2010-08-04 14:30:00,29.53,29.58,29.46,29.58,215800.0,29.53,29.58,29.46,29.58,215800.0
2010-08-04 15:00:00,29.57,29.7,29.54,29.67,379500.0,29.57,29.7,29.54,29.67,379500.0
2010-08-04 15:30:00,29.67,29.74,29.64,29.67,969900.0,29.67,29.74,29.64,29.67,969900.0
2010-08-05 09:30:00,29.41,29.51,29.24,29.38,361000.0,29.41,29.51,29.24,29.38,361000.0
2010-08-05 10:00:00,29.38,29.62,29.35,29.62,453400.0,29.38,29.62,29.35,29.62,453400.0
2010-08-05 10:30:00,29.62,29.64,29.43,29.47,603900.0,29.62,29.64,29.43,29.47,603900.0
2010-08-05 11:00:00,29.46,29.51,29.33,29.45,256000.0,29.46,29.51,29.33,29.45,256000.0
2010-08-05 11:30:00,29.45,29.51,29.39,29.42,439200.0,29.45,29.51,29.39,29.42,439200.0
2010-08-05 12:00:00,29.42,29.48,29.4,29.41,258800.0,29.42,29.48,29.4,29.41,258800.0
2010-08-05 12:30:00,29.42,29.5,29.42,29.5,230200.0,29.42,29.5,29.42,29.5,230200.0
2010-08-05 13:00:00,29.5,29.51,29.41,29.46,177300.0,29.5,29.51,29.41,29.46,177300.0
2010-08-05 13:30:00,29.46,29.5,29.43,29.5,232800.0,29.46,29.5,29.43,29.5,232800.0
2010-08-05 14:00:00,29.5,29.5,29.46,29.48,293900.0,29.5,29.5,29.46,29.48,293900.0
2010-08-05 14:30:00,29.48,29.48,29.39,29.42,457200.0,29.48,29.48,29.39,29.42,457200.0
2010-08-05 15:00:00,29.42,29.49,29.41,29.44,240500.0,29.42,29.49,29.41,29.44,240500.0
2010-08-05 15:30:00,29.44,29.45,29.39,29.44,460100.0,29.44,29.45,29.39,29.44,460100.0
2010-08-06 09:30:00,29.05,29.36,28.84,29.36,513900.0,29.05,29.36,28.84,29.36,513900.0
2010-08-06 10:00:00,29.37,29.42,29.1,29.13,362600.0,29.37,29.42,29.1,29.13,362600.0
2010-08-06 10:30:00,29.13,29.24,28.74,28.81,624500.0,29.13,29.24,28.74,28.81,624500.0
2010-08-06 11:00:00,28.81,28.91,28.73,28.88,362000.0,28.81,28.91,28.73,28.88,362000.0
2010-08-06 11:30:00,28.89,28.95,28.8,28.89,177400.0,28.89,28.95,28.8,28.89,177400.0
2010-08-06 12:00:00,28.89,28.91,28.74,28.75,178000.0,28.89,28.91,28.74,28.75,178000.0
2010-08-06 12:30:00,28.76,28.93,28.74,28.9,179800.0,28.76,28.93,28.74,28.9,179800.0
2010-08-06 13:00:00,28.91,28.94,28.83,28.89,164600.0,28.91,28.94,28.83,28.89,164600.0
2010-08-06 13:30:00,28.89,28.91,28.82,28.86,170800.0,28.89,28.91,28.82,28.86,170800.0
2010-08-06 14:00:00,28.86,28.88,28.8,28.86,252300.0,28.86,28.88,28.8,28.86,252300.0
2010-08-06 14:30:00,28.87,29.06,28.79,29.06,543000.0,28.87,29.06,28.79,29.06,543000.0
2010-08-06 15:00:00,29.06,29.16,29.01,29.11,430700.0,29.06,29.16,29.01,29.11,430700.0
2010-08-06 15:30:00,29.12,29.24,29.06,29.23,596300.0,29.12,29.24,29.06,29.23,596300.0
2010-08-09 09:30:00,29.4,29.43,29.12,29.27,359800.0,29.4,29.43,29.12,29.27,359800.0
2010-08-09 10:00:00,29.28,29.45,29.27,29.4,327100.0,29.28,29.45,29.27,29.4,327100.0
2010-08-09 10:30:00,29.4,29.49,29.39,29.49,192700.0,29.4,29.49,29.39,29.49,192700.0
2010-08-09 11:00:00,29.49,29.5,29.37,29.37,230800.0,29.49,29.5,29.37,29.37,230800.0
2010-08-09 11:30:00,29.37,29.42,29.36,29.4,224400.0,29.37,29.42,29.36,29.4,224400.0
2010-08-09 12:00:00,29.4,29.4,29.32,29.36,229200.0,29.4,29.4,29.32,29.36,229200.0
2010-08-09 12:30:00,29.37,29.38,29.3,29.38,146500.0,29.37,29.38,29.3,29.38,146500.0
2010-08-09 13:00:00,29.38,29.44,29.36,29.36,189600.0,29.38,29.44,29.36,29.36,189600.0
2010-08-09 13:30:00,29.36,29.42,29.36,29.38,160200.0,29.36,29.42,29.36,29.38,160200.0
2010-08-09 14:00:00,29.38,29.42,29.34,29.34,189200.0,29.38,29.42,29.34,29.34,189200.0
2010-08-09 14:30:00,29.34,29.53,29.34,29.51,206300.0,29.34,29.53,29.34,29.51,206300.0
2010-08-09 15:00:00,29.51,29.51,29.43,29.47,130900.0,29.51,29.51,29.43,29.47,130900.0
2010-08-09 15:30:00,29.47,29.54,29.46,29.49,540600.0,29.47,29.54,29.46,29.49,540600.0
2010-08-10 09:30:00,29.23,29.41,28.76,28.81,561300.0,29.23,29.41,28.76,28.81,561300.0
2010-08-10 10:00:00,28.81,29.02,28.77,28.99,236200.0,28.81,29.02,28.77,28.99,236200.0
2010-08-10 10:30:00,28.99,29.01,28.85,28.87,248200.0,28.99,29.01,28.85,28.87,248200.0
2010-08-10 11:00:00,28.87,29.02,28.87,29.02,200900.0,28.87,29.02,28.87,29.02,200900.0
2010-08-10 11:30:00,29.02,29.13,29.01,29.02,197700.0,29.02,29.13,29.01,29.02,197700.0
2010-08-10 12:00:00,29.02,29.08,28.96,29.08,110500.0,29.02,29.08,28.96,29.08,110500.0
2010-08-10 12:30:00,29.08,29.08,29.0,29.01,111400.0,29.08,29.08,29.0,29.01,111400.0
2010-08-10 13:00:00,29.01,29.03,28.86,28.86,108600.0,29.01,29.03,28.86,28.86,108600.0
2010-08-10 13:30:00,28.86,28.94,28.85,28.91,107100.0,28.86,28.94,28.85,28.91,107100.0
2010-08-10 14:00:00,28.91,29.25,28.91,29.11,655600.0,28.91,29.25,28.91,29.11,655600.0
2010-08-10 14:30:00,29.11,29.38,29.11,29.26,396400.0,29.11,29.38,29.11,29.26,396400.0
2010-08-10 15:00:00,29.26,29.32,29.1,29.21,299400.0,29.26,29.32,29.1,29.21,299400.0
2010-08-10 15:30:00,29.22,29.31,29.16,29.18,632000.0,29.22,29.31,29.16,29.18,632000.0
2010-08-11 09:30:00,28.83,28.85,28.3,28.49,837200.0,28.83,28.85,28.3,28.49,837200.0
2010-08-11 10:00:00,28.49,28.63,28.48,28.59,519500.0,28.49,28.63,28.48,28.59,519500.0
2010-08-11 10:30:00,28.59,28.62,28.43,28.45,616600.0,28.59,28.62,28.43,28.45,616600.0
2010-08-11 11:00:00,28.45,28.47,28.29,28.39,525600.0,28.45,28.47,28.29,28.39,525600.0
2010-08-11 11:30:00,28.38,28.5,28.38,28.44,252600.0,28.38,28.5,28.38,28.44,252600.0
2010-08-11 12:00:00,28.44,28.5,28.38,28.39,290600.0,28.44,28.5,28.38,28.39,290600.0
2010-08-11 12:30:00,28.4,28.42,28.28,28.37,227400.0,28.4,28.42,28.28,28.37,227400.0
2010-08-11 13:00:00,28.38,28.49,28.38,28.42,179100.0,28.38,28.49,28.38,28.42,179100.0
2010-08-11 13:30:00,28.42,28.44,28.33,28.41,257700.0,28.42,28.44,28.33,28.41,257700.0
2010-08-11 14:00:00,28.41,28.5,28.41,28.47,356700.0,28.41,28.5,28.41,28.47,356700.0
2010-08-11 14:30:00,28.48,28.49,28.32,28.38,662700.0,28.48,28.49,28.32,28.38,662700.0
2010-08-11 15:00:00,28.38,28.44,28.36,28.36,465300.0,28.38,28.44,28.36,28.36,465300.0
2010-08-11 15:30:00,28.36,28.39,28.23,28.25,1766400.0,28.36,28.39,28.23,28.25,1766400.0
2010-08-12 09:30:00,27.78,28.07,27.76,28.01,669600.0,27.78,28.07,27.76,28.01,669600.0
2010-08-12 10:00:00,28.0,28.11,27.98,28.0,619900.0,28.0,28.11,27.98,28.0,619900.0
2010-08-12 10:30:00,28.0,28.33,27.98,28.22,590300.0,28.0,28.33,27.98,28.22,590300.0
2010-08-12 11:00:00,28.22,28.23,28.05,28.17,547800.0,28.22,28.23,28.05,28.17,547800.0
2010-08-12 11:30:00,28.16,28.21,28.03,28.05,382000.0,28.16,28.21,28.03,28.05,382000.0
2010-08-12 12:00:00,28.05,28.05,27.91,28.01,814700.0,28.05,28.05,27.91,28.01,814700.0
2010-08-12 12:30:00,28.02,28.13,28.02,28.11,282100.0,28.02,28.13,28.02,28.11,282100.0
2010-08-12 13:00:00,28.12,28.15,28.03,28.05,318400.0,28.12,28.15,28.03,28.05,318400.0
2010-08-12 13:30:00,28.05,28.06,27.98,28.03,363700.0,28.05,28.06,27.98,28.03,363700.0
2010-08-12 14:00:00,28.03,28.05,27.97,28.01,314400.0,28.03,28.05,27.97,28.01,314400.0
2010-08-12 14:30:00,28.01,28.06,27.97,28.03,504200.0,28.01,28.06,27.97,28.03,504200.0
2010-08-12 15:00:00,28.03,28.13,28.02,28.09,816800.0,28.03,28.13,28.02,28.09,816800.0
2010-08-12 15:30:00,28.09,28.17,28.04,28.06,1091900.0,28.09,28.17,28.04,28.06,1091900.0
2010-08-13 09:30:00,27.92,28.15,27.91,28.05,921700.0,27.92,28.15,27.91,28.05,921700.0
2010-08-13 10:00:00,28.06,28.1,27.97,28.05,711100.0,28.06,28.1,27.97,28.05,711100.0
2010-08-13 10:30:00,28.05,28.09,27.86,28.02,475600.0,28.05,28.09,27.86,28.02,475600.0
2010-08-13 11:00:00,28.02,28.11,27.99,28.01,272200.0,28.02,28.11,27.99,28.01,272200.0
2010-08-13 11:30:00,28.02,28.09,27.98,28.03,277800.0,28.02,28.09,27.98,28.03,277800.0
2010-08-13 12:00:00,28.03,28.24,28.03,28.24,333400.0,28.03,28.24,28.03,28.24,333400.0
2010-08-13 12:30:00,28.24,28.24,28.17,28.2,247900.0,28.24,28.24,28.17,28.2,247900.0
2010-08-13 13:00:00,28.2,28.27,28.17,28.26,501200.0,28.2,28.27,28.17,28.26,501200.0
2010-08-13 13:30:00,28.25,28.34,28.24,28.27,495300.0,28.25,28.34,28.24,28.27,495300.0
2010-08-13 14:00:00,28.26,28.27,28.19,28.23,311300.0,28.26,28.27,28.19,28.23,311300.0
2010-08-13 14:30:00,28.22,28.23,28.12,28.16,208800.0,28.22,28.23,28.12,28.16,208800.0
2010-08-13 15:00:00,28.17,28.21,28.15,28.16,500600.0,28.17,28.21,28.15,28.16,500600.0
2010-08-13 15:30:00,28.16,28.2,28.01,28.01,919200.0,28.16,28.2,28.01,28.01,919200.0
2010-08-16 09:30:00,27.81,27.82,27.53,27.72,665900.0,27.81,27.82,27.53,27.72,665900.0
2010-08-16 10:00:00,27.72,27.84,27.64,27.7,669800.0,27.72,27.84,27.64,27.7,669800.0
2010-08-16 10:30:00,27.7,27.81,27.68,27.7,312200.0,27.7,27.81,27.68,27.7,312200.0
2010-08-16 11:00:00,27.7,27.7,27.45,27.46,493400.0,27.7,27.7,27.45,27.46,493400.0
2010-08-16 11:30:00,27.46,27.57,27.46,27.49,314200.0,27.46,27.57,27.46,27.49,314200.0
2010-08-16 12:00:00,27.5,27.53,27.44,27.49,296300.0,27.5,27.53,27.44,27.49,296300.0
2010-08-16 12:30:00,27.5,27.56,27.45,27.45,221800.0,27.5,27.56,27.45,27.45,221800.0
2010-08-16 13:00:00,27.45,27.47,27.34,27.4,520100.0,27.45,27.47,27.34,27.4,520100.0
2010-08-16 13:30:00,27.4,27.45,27.38,27.45,268900.0,27.4,27.45,27.38,27.45,268900.0
2010-08-16 14:00:00,27.46,27.51,27.39,27.41,332500.0,27.46,27.51,27.39,27.41,332500.0
2010-08-16 14:30:00,27.41,27.42,27.24,27.25,454400.0,27.41,27.42,27.24,27.25,454400.0
2010-08-16 15:00:00,27.26,27.31,27.21,27.3,597500.0,27.26,27.31,27.21,27.3,597500.0
2010-08-16 15:30:00,27.31,27.36,27.28,27.34,968000.0,27.31,27.36,27.28,27.34,968000.0
2010-08-17 09:30:00,27.44,27.65,27.42,27.61,448200.0,27.44,27.65,27.42,27.61,448200.0
2010-08-17 10:00:00,27.61,27.65,27.57,27.62,410600.0,27.61,27.65,27.57,27.62,410600.0
2010-08-17 10:30:00,27.63,27.83,27.62,27.81,205800.0,27.63,27.83,27.62,27.81,205800.0
2010-08-17 11:00:00,27.81,28.07,27.81,27.99,848100.0,27.81,28.07,27.81,27.99,848100.0
2010-08-17 11:30:00,28.0,28.07,27.97,27.98,413000.0,28.0,28.07,27.97,27.98,413000.0
2010-08-17 12:00:00,27.98,28.0,27.92,27.92,508500.0,27.98,28.0,27.92,27.92,508500.0
2010-08-17 12:30:00,27.92,27.94,27.88,27.89,258600.0,27.92,27.94,27.88,27.89,258600.0
2010-08-17 13:00:00,27.89,28.0,27.88,27.95,382400.0,27.89,28.0,27.88,27.95,382400.0
2010-08-17 13:30:00,27.95,28.0,27.93,27.95,263000.0,27.95,28.0,27.93,27.95,263000.0
2010-08-17 14:00:00,27.95,28.0,27.94,27.98,302400.0,27.95,28.0,27.94,27.98,302400.0
2010-08-17 14:30:00,27.99,28.0,27.89,27.92,189600.0,27.99,28.0,27.89,27.92,189600.0
2010-08-17 15:00:00,27.92,27.97,27.87,27.96,267400.0,27.92,27.97,27.87,27.96,267400.0
2010-08-17 15:30:00,27.97,27.97,27.86,27.95,1730300.0,27.97,27.97,27.86,27.95,1730300.0
2010-08-18 09:30:00,27.79,27.87,27.49,27.86,677000.0,27.79,27.87,27.49,27.86,677000.0
2010-08-18 10:00:00,27.87,28.12,27.86,27.9,347700.0,27.87,28.12,27.86,27.9,347700.0
2010-08-18 10:30:00,27.89,28.04,27.89,27.92,256000.0,27.89,28.04,27.89,27.92,256000.0
2010-08-18 11:00:00,27.92,27.96,27.84,27.84,252400.0,27.92,27.96,27.84,27.84,252400.0
2010-08-18 11:30:00,27.84,27.95,27.81,27.92,334500.0,27.84,27.95,27.81,27.92,334500.0
2010-08-18 12:00:00,27.92,27.96,27.86,27.93,233600.0,27.92,27.96,27.86,27.93,233600.0
2010-08-18 12:30:00,27.94,28.09,27.88,28.07,259700.0,27.94,28.09,27.88,28.07,259700.0
2010-08-18 13:00:00,28.06,28.23,28.06,28.23,207600.0,28.06,28.23,28.06,28.23,207600.0
2010-08-18 13:30:00,28.22,28.26,28.18,28.24,157300.0,28.22,28.26,28.18,28.24,157300.0
2010-08-18 14:00:00,28.24,28.27,28.2,28.24,141100.0,28.24,28.27,28.2,28.24,141100.0
2010-08-18 14:30:00,28.23,28.25,28.15,28.15,165100.0,28.23,28.25,28.15,28.15,165100.0
2010-08-18 15:00:00,28.15,28.18,28.05,28.09,300400.0,28.15,28.18,28.05,28.09,300400.0
2010-08-18 15:30:00,28.08,28.16,28.07,28.11,443600.0,28.08,28.16,28.07,28.11,443600.0
2010-08-19 09:30:00,27.85,28.14,27.79,27.94,426800.0,27.85,28.14,27.79,27.94,426800.0
2010-08-19 10:00:00,27.94,27.94,27.59,27.6,586800.0,27.94,27.94,27.59,27.6,586800.0
2010-08-19 10:30:00,27.59,27.63,27.43,27.52,449500.0,27.59,27.63,27.43,27.52,449500.0
2010-08-19 11:00:00,27.51,27.55,27.42,27.5,361800.0,27.51,27.55,27.42,27.5,361800.0
2010-08-19 11:30:00,27.51,27.52,27.27,27.37,399300.0,27.51,27.52,27.27,27.37,399300.0
2010-08-19 12:00:00,27.37,27.46,27.35,27.45,205900.0,27.37,27.46,27.35,27.45,205900.0
2010-08-19 12:30:00,27.46,27.5,27.4,27.47,161700.0,27.46,27.5,27.4,27.47,161700.0
2010-08-19 13:00:00,27.47,27.61,27.47,27.52,207800.0,27.47,27.61,27.47,27.52,207800.0
2010-08-19 13:30:00,27.51,27.59,27.5,27.55,268100.0,27.51,27.59,27.5,27.55,268100.0
2010-08-19 14:00:00,27.54,27.66,27.5,27.63,204800.0,27.54,27.66,27.5,27.63,204800.0
2010-08-19 14:30:00,27.64,27.73,27.61,27.67,394000.0,27.64,27.73,27.61,27.67,394000.0
2010-08-19 15:00:00,27.67,27.84,27.65,27.78,434400.0,27.67,27.84,27.65,27.78,434400.0
2010-08-19 15:30:00,27.78,27.82,27.68,27.69,586800.0,27.78,27.82,27.68,27.69,586800.0
2010-08-20 09:30:00,27.72,27.95,27.64,27.93,1118100.0,27.72,27.95,27.64,27.93,1118100.0
2010-08-20 10:00:00,27.92,27.96,27.56,27.7,608300.0,27.92,27.96,27.56,27.7,608300.0
2010-08-20 10:30:00,27.7,27.78,27.62,27.69,470900.0,27.7,27.78,27.62,27.69,470900.0
2010-08-20 11:00:00,27.69,27.7,27.52,27.57,240700.0,27.69,27.7,27.52,27.57,240700.0
2010-08-20 11:30:00,27.58,27.6,27.41,27.42,296500.0,27.58,27.6,27.41,27.42,296500.0
2010-08-20 12:00:00,27.43,27.59,27.42,27.58,154600.0,27.43,27.59,27.42,27.58,154600.0
2010-08-20 12:30:00,27.58,27.68,27.56,27.66,149600.0,27.58,27.68,27.56,27.66,149600.0
2010-08-20 13:00:00,27.67,27.79,27.66,27.78,202400.0,27.67,27.79,27.66,27.78,202400.0
2010-08-20 13:30:00,27.78,27.86,27.71,27.83,268500.0,27.78,27.86,27.71,27.83,268500.0
2010-08-20 14:00:00,27.82,27.9,27.8,27.88,174600.0,27.82,27.9,27.8,27.88,174600.0
2010-08-20 14:30:00,27.87,28.04,27.87,28.01,437900.0,27.87,28.04,27.87,28.01,437900.0
2010-08-20 15:00:00,28.01,28.01,27.88,27.92,264900.0,28.01,28.01,27.88,27.92,264900.0
2010-08-20 15:30:00,27.92,27.97,27.91,27.92,564300.0,27.92,27.97,27.91,27.92,564300.0
2010-08-23 09:30:00,28.09,28.38,28.0,28.28,449100.0,28.09,28.38,28.0,28.28,449100.0
2010-08-23 10:00:00,28.27,28.28,27.85,27.86,331500.0,28.27,28.28,27.85,27.86,331500.0
2010-08-23 10:30:00,27.86,27.98,27.71,27.78,342500.0,27.86,27.98,27.71,27.78,342500.0
2010-08-23 11:00:00,27.78,27.79,27.63,27.69,279900.0,27.78,27.79,27.63,27.69,279900.0
2010-08-23 11:30:00,27.7,27.76,27.64,27.66,354400.0,27.7,27.76,27.64,27.66,354400.0
2010-08-23 12:00:00,27.67,27.82,27.67,27.78,221500.0,27.67,27.82,27.67,27.78,221500.0
2010-08-23 12:30:00,27.77,27.83,27.75,27.79,194900.0,27.77,27.83,27.75,27.79,194900.0
2010-08-23 13:00:00,27.8,27.86,27.73,27.85,193000.0,27.8,27.86,27.73,27.85,193000.0
2010-08-23 13:30:00,27.86,27.87,27.78,27.83,186300.0,27.86,27.87,27.78,27.83,186300.0
2010-08-23 14:00:00,27.84,27.96,27.81,27.9,186400.0,27.84,27.96,27.81,27.9,186400.0
2010-08-23 14:30:00,27.89,27.98,27.87,27.89,165600.0,27.89,27.98,27.87,27.89,165600.0
2010-08-23 15:00:00,27.9,28.0,27.86,27.89,527300.0,27.9,28.0,27.86,27.89,527300.0
2010-08-23 15:30:00,27.89,27.91,27.81,27.82,732800.0,27.89,27.91,27.81,27.82,732800.0
2010-08-24 09:30:00,27.56,27.62,27.29,27.58,438800.0,27.56,27.62,27.29,27.58,438800.0
2010-08-24 10:00:00,27.58,27.58,27.29,27.37,507600.0,27.58,27.58,27.29,27.37,507600.0
2010-08-24 10:30:00,27.37,27.54,27.37,27.52,401600.0,27.37,27.54,27.37,27.52,401600.0
2010-08-24 11:00:00,27.51,27.71,27.5,27.71,313600.0,27.51,27.71,27.5,27.71,313600.0
2010-08-24 11:30:00,27.71,27.82,27.67,27.8,436100.0,27.71,27.82,27.67,27.8,436100.0
2010-08-24 12:00:00,27.8,27.89,27.7,27.71,439700.0,27.8,27.89,27.7,27.71,439700.0
2010-08-24 12:30:00,27.72,27.76,27.7,27.76,295400.0,27.72,27.76,27.7,27.76,295400.0
2010-08-24 13:00:00,27.75,27.77,27.66,27.77,205500.0,27.75,27.77,27.66,27.77,205500.0
2010-08-24 13:30:00,27.76,27.76,27.63,27.69,443400.0,27.76,27.76,27.63,27.69,443400.0
2010-08-24 14:00:00,27.68,27.82,27.68,27.78,382300.0,27.68,27.82,27.68,27.78,382300.0
2010-08-24 14:30:00,27.77,27.89,27.75,27.84,436800.0,27.77,27.89,27.75,27.84,436800.0
2010-08-24 15:00:00,27.85,28.06,27.81,28.0,1049700.0,27.85,28.06,27.81,28.0,1049700.0
2010-08-24 15:30:00,28.0,28.03,27.9,27.93,1510000.0,28.0,28.03,27.9,27.93,1510000.0
2010-08-25 09:30:00,27.59,27.76,27.52,27.64,1124200.0,27.59,27.76,27.52,27.64,1124200.0
2010-08-25 10:00:00,27.64,27.77,27.55,27.6,624700.0,27.64,27.77,27.55,27.6,624700.0
2010-08-25 10:30:00,27.62,27.75,27.48,27.71,662100.0,27.62,27.75,27.48,27.71,662100.0
2010-08-25 11:00:00,27.72,27.8,27.59,27.76,303100.0,27.72,27.8,27.59,27.76,303100.0
2010-08-25 11:30:00,27.76,27.78,27.56,27.6,514300.0,27.76,27.78,27.56,27.6,514300.0
2010-08-25 12:00:00,27.6,27.67,27.58,27.59,450400.0,27.6,27.67,27.58,27.59,450400.0
2010-08-25 12:30:00,27.58,27.61,27.43,27.51,359200.0,27.58,27.61,27.43,27.51,359200.0
2010-08-25 13:00:00,27.51,27.57,27.49,27.55,327000.0,27.51,27.57,27.49,27.55,327000.0
2010-08-25 13:30:00,27.55,27.61,27.46,27.47,899100.0,27.55,27.61,27.46,27.47,899100.0
2010-08-25 14:00:00,27.47,27.54,27.43,27.47,574700.0,27.47,27.54,27.43,27.47,574700.0
2010-08-25 14:30:00,27.46,27.52,27.42,27.51,1626400.0,27.46,27.52,27.42,27.51,1626400.0
2010-08-25 15:00:00,27.52,27.52,27.42,27.46,2140500.0,27.52,27.52,27.42,27.46,2140500.0
2010-08-25 15:30:00,27.46,27.6,27.45,27.48,2396100.0,27.46,27.6,27.45,27.48,2396100.0
2010-08-26 09:30:00,27.65,27.78,27.5,27.78,1350800.0,27.65,27.78,27.5,27.78,1350800.0
2010-08-26 10:00:00,27.77,27.78,27.5,27.57,1257300.0,27.77,27.78,27.5,27.57,1257300.0
2010-08-26 10:30:00,27.57,27.62,27.42,27.51,922800.0,27.57,27.62,27.42,27.51,922800.0
2010-08-26 11:00:00,27.52,27.52,27.31,27.48,1082500.0,27.52,27.52,27.31,27.48,1082500.0
2010-08-26 11:30:00,27.47,27.5,27.25,27.3,839500.0,27.47,27.5,27.25,27.3,839500.0
2010-08-26 12:00:00,27.3,27.34,27.22,27.33,748500.0,27.3,27.34,27.22,27.33,748500.0
2010-08-26 12:30:00,27.33,27.42,27.17,27.29,634700.0,27.33,27.42,27.17,27.29,634700.0
2010-08-26 13:00:00,27.3,27.32,27.22,27.31,351300.0,27.3,27.32,27.22,27.31,351300.0
2010-08-26 13:30:00,27.31,27.41,27.3,27.35,475100.0,27.31,27.41,27.3,27.35,475100.0
2010-08-26 14:00:00,27.35,27.37,27.23,27.31,597800.0,27.35,27.37,27.23,27.31,597800.0
2010-08-26 14:30:00,27.3,27.34,27.18,27.2,524700.0,27.3,27.34,27.18,27.2,524700.0
2010-08-26 15:00:00,27.2,27.27,27.12,27.26,1090300.0,27.2,27.27,27.12,27.26,1090300.0
2010-08-26 15:30:00,27.25,27.46,27.25,27.38,2361500.0,27.25,27.46,27.25,27.38,2361500.0
2010-08-27 09:30:00,27.68,27.68,27.2,27.22,529700.0,27.68,27.68,27.2,27.22,529700.0
2010-08-27 10:00:00,27.23,27.58,27.02,27.58,1193300.0,27.23,27.58,27.02,27.58,1193300.0
2010-08-27 10:30:00,27.57,27.62,27.5,27.54,591000.0,27.57,27.62,27.5,27.54,591000.0
2010-08-27 11:00:00,27.54,27.82,27.52,27.78,475200.0,27.54,27.82,27.52,27.78,475200.0
2010-08-27 11:30:00,27.77,27.84,27.74,27.79,548700.0,27.77,27.84,27.74,27.79,548700.0
2010-08-27 12:00:00,27.79,27.9,27.72,27.86,353800.0,27.79,27.9,27.72,27.86,353800.0
2010-08-27 12:30:00,27.86,27.92,27.73,27.74,323500.0,27.86,27.92,27.73,27.74,323500.0
2010-08-27 13:00:00,27.75,27.86,27.72,27.86,268300.0,27.75,27.86,27.72,27.86,268300.0
2010-08-27 13:30:00,27.86,27.96,27.85,27.95,303300.0,27.86,27.96,27.85,27.95,303300.0
2010-08-27 14:00:00,27.95,28.0,27.88,27.91,615900.0,27.95,28.0,27.88,27.91,615900.0
2010-08-27 14:30:00,27.91,28.03,27.9,27.94,397800.0,27.91,28.03,27.9,27.94,397800.0
2010-08-27 15:00:00,27.94,28.06,27.92,28.04,618900.0,27.94,28.06,27.92,28.04,618900.0
2010-08-27 15:30:00,28.03,28.05,27.93,27.97,843300.0,28.03,28.05,27.93,27.97,843300.0
2010-08-30 09:30:00,27.69,27.99,27.63,27.93,304200.0,27.69,27.99,27.63,27.93,304200.0
2010-08-30 10:00:00,27.93,27.95,27.77,27.8,261900.0,27.93,27.95,27.77,27.8,261900.0
2010-08-30 10:30:00,27.8,27.94,27.72,27.83,183200.0,27.8,27.94,27.72,27.83,183200.0
2010-08-30 11:00:00,27.83,27.92,27.74,27.91,657000.0,27.83,27.92,27.74,27.91,657000.0
2010-08-30 11:30:00,27.91,27.96,27.9,27.93,357200.0,27.91,27.96,27.9,27.93,357200.0
2010-08-30 12:00:00,27.93,27.96,27.91,27.95,122500.0,27.93,27.96,27.91,27.95,122500.0
2010-08-30 12:30:00,27.95,28.08,27.92,28.07,178800.0,27.95,28.08,27.92,28.07,178800.0
2010-08-30 13:00:00,28.06,28.1,28.0,28.02,348400.0,28.06,28.1,28.0,28.02,348400.0
2010-08-30 13:30:00,28.02,28.05,27.99,27.99,252400.0,28.02,28.05,27.99,27.99,252400.0
2010-08-30 14:00:00,27.99,28.02,27.94,28.02,251900.0,27.99,28.02,27.94,28.02,251900.0
2010-08-30 14:30:00,28.01,28.08,27.99,28.05,245500.0,28.01,28.08,27.99,28.05,245500.0
2010-08-30 15:00:00,28.04,28.06,27.91,27.95,475900.0,28.04,28.06,27.91,27.95,475900.0
2010-08-30 15:30:00,27.94,27.97,27.79,27.79,755700.0,27.94,27.97,27.79,27.79,755700.0
2010-08-31 09:30:00,27.74,27.93,27.5,27.63,569400.0,27.74,27.93,27.5,27.63,569400.0
2010-08-31 10:00:00,27.65,27.84,27.6,27.65,511200.0,27.65,27.84,27.6,27.65,511200.0
2010-08-31 10:30:00,27.65,27.76,27.53,27.75,493300.0,27.65,27.76,27.53,27.75,493300.0
2010-08-31 11:00:00,27.75,27.88,27.68,27.85,436700.0,27.75,27.88,27.68,27.85,436700.0
2010-08-31 11:30:00,27.84,27.97,27.83,27.92,307600.0,27.84,27.97,27.83,27.92,307600.0
2010-08-31 12:00:00,27.93,27.97,27.83,27.84,375500.0,27.93,27.97,27.83,27.84,375500.0
2010-08-31 12:30:00,27.84,27.89,27.74,27.75,366200.0,27.84,27.89,27.74,27.75,366200.0
2010-08-31 13:00:00,27.76,27.85,27.75,27.82,494000.0,27.76,27.85,27.75,27.82,494000.0
2010-08-31 13:30:00,27.82,27.88,27.78,27.8,435700.0,27.82,27.88,27.78,27.8,435700.0
2010-08-31 14:00:00,27.8,27.87,27.74,27.78,637400.0,27.8,27.87,27.74,27.78,637400.0
2010-08-31 14:30:00,27.78,27.79,27.65,27.66,932100.0,27.78,27.79,27.65,27.66,932100.0
2010-08-31 15:00:00,27.65,27.73,27.6,27.67,814700.0,27.65,27.73,27.6,27.67,814700.0
2010-08-31 15:30:00,27.67,27.84,27.67,27.75,1577200.0,27.67,27.84,27.67,27.75,1577200.0
2010-09-01 09:30:00,28.14,28.26,27.89,28.21,687200.0,28.14,28.26,27.89,28.21,687200.0
2010-09-01 10:00:00,28.21,28.63,28.18,28.63,629300.0,28.21,28.63,28.18,28.63,629300.0
2010-09-01 10:30:00,28.63,28.9,28.62,28.77,496400.0,28.63,28.9,28.62,28.77,496400.0
2010-09-01 11:00:00,28.77,28.82,28.65,28.66,459300.0,28.77,28.82,28.65,28.66,459300.0
2010-09-01 11:30:00,28.66,28.8,28.66,28.69,321200.0,28.66,28.8,28.66,28.69,321200.0
2010-09-01 12:00:00,28.7,28.72,28.66,28.72,444700.0,28.7,28.72,28.66,28.72,444700.0
2010-09-01 12:30:00,28.71,28.77,28.71,28.77,141900.0,28.71,28.77,28.71,28.77,141900.0
2010-09-01 13:00:00,28.77,28.87,28.73,28.83,302200.0,28.77,28.87,28.73,28.83,302200.0
2010-09-01 13:30:00,28.84,28.89,28.81,28.82,305700.0,28.84,28.89,28.81,28.82,305700.0
2010-09-01 14:00:00,28.83,28.86,28.75,28.77,267900.0,28.83,28.86,28.75,28.77,267900.0
2010-09-01 14:30:00,28.77,28.82,28.75,28.78,222400.0,28.77,28.82,28.75,28.78,222400.0
2010-09-01 15:00:00,28.78,28.88,28.75,28.79,418700.0,28.78,28.88,28.75,28.79,418700.0
2010-09-01 15:30:00,28.8,28.89,28.78,28.85,947200.0,28.8,28.89,28.78,28.85,947200.0
2010-09-02 09:30:00,29.0,29.14,28.86,29.14,680300.0,29.0,29.14,28.86,29.14,680300.0
2010-09-02 10:00:00,29.14,29.16,28.95,29.02,640400.0,29.14,29.16,28.95,29.02,640400.0
2010-09-02 10:30:00,29.02,29.24,28.99,29.23,282900.0,29.02,29.24,28.99,29.23,282900.0
2010-09-02 11:00:00,29.23,29.27,29.02,29.1,291000.0,29.23,29.27,29.02,29.1,291000.0
2010-09-02 11:30:00,29.1,29.13,29.05,29.07,235800.0,29.1,29.13,29.05,29.07,235800.0
2010-09-02 12:00:00,29.07,29.15,29.06,29.12,233700.0,29.07,29.15,29.06,29.12,233700.0
2010-09-02 12:30:00,29.12,29.15,29.03,29.05,148600.0,29.12,29.15,29.03,29.05,148600.0
2010-09-02 13:00:00,29.05,29.14,29.01,29.09,193500.0,29.05,29.14,29.01,29.09,193500.0
2010-09-02 13:30:00,29.09,29.12,28.98,29.05,248300.0,29.09,29.12,28.98,29.05,248300.0
2010-09-02 14:00:00,29.06,29.21,29.05,29.16,272600.0,29.06,29.21,29.05,29.16,272600.0
2010-09-02 14:30:00,29.15,29.19,29.13,29.17,172300.0,29.15,29.19,29.13,29.17,172300.0
2010-09-02 15:00:00,29.17,29.29,29.14,29.27,780900.0,29.17,29.29,29.14,29.27,780900.0
2010-09-02 15:30:00,29.27,29.42,29.25,29.42,1421800.0,29.27,29.42,29.25,29.42,1421800.0
2010-09-03 09:30:00,29.67,29.91,29.63,29.78,534100.0,29.67,29.91,29.63,29.78,534100.0
2010-09-03 10:00:00,29.78,29.79,29.41,29.47,479900.0,29.78,29.79,29.41,29.47,479900.0
2010-09-03 10:30:00,29.48,29.54,29.33,29.38,601600.0,29.48,29.54,29.33,29.38,601600.0
2010-09-03 11:00:00,29.38,29.4,29.3,29.32,376500.0,29.38,29.4,29.3,29.32,376500.0
2010-09-03 11:30:00,29.32,29.36,29.25,29.28,300800.0,29.32,29.36,29.25,29.28,300800.0
2010-09-03 12:00:00,29.28,29.43,29.26,29.43,485500.0,29.28,29.43,29.26,29.43,485500.0
2010-09-03 12:30:00,29.42,29.59,29.42,29.54,432000.0,29.42,29.59,29.42,29.54,432000.0
2010-09-03 13:00:00,29.55,29.6,29.5,29.5,190900.0,29.55,29.6,29.5,29.5,190900.0
2010-09-03 13:30:00,29.51,29.6,29.47,29.56,376800.0,29.51,29.6,29.47,29.56,376800.0
2010-09-03 14:00:00,29.55,29.57,29.49,29.53,224200.0,29.55,29.57,29.49,29.53,224200.0
2010-09-03 14:30:00,29.53,29.55,29.37,29.4,406100.0,29.53,29.55,29.37,29.4,406100.0
2010-09-03 15:00:00,29.41,29.51,29.39,29.48,528100.0,29.41,29.51,29.39,29.48,528100.0
2010-09-03 15:30:00,29.48,29.53,29.4,29.52,698200.0,29.48,29.53,29.4,29.52,698200.0
2010-09-07 09:30:00,29.48,29.57,29.24,29.34,477200.0,29.48,29.57,29.24,29.34,477200.0
2010-09-07 10:00:00,29.35,29.38,29.25,29.35,332700.0,29.35,29.38,29.25,29.35,332700.0
2010-09-07 10:30:00,29.35,29.35,29.24,29.31,300200.0,29.35,29.35,29.24,29.31,300200.0
2010-09-07 11:00:00,29.3,29.34,29.23,29.34,226000.0,29.3,29.34,29.23,29.34,226000.0
2010-09-07 11:30:00,29.34,29.34,29.17,29.24,220600.0,29.34,29.34,29.17,29.24,220600.0
2010-09-07 12:00:00,29.24,29.27,29.14,29.15,182600.0,29.24,29.27,29.14,29.15,182600.0
2010-09-07 12:30:00,29.15,29.19,29.11,29.16,187800.0,29.15,29.19,29.11,29.16,187800.0
2010-09-07 13:00:00,29.16,29.19,29.1,29.17,176900.0,29.16,29.19,29.1,29.17,176900.0
2010-09-07 13:30:00,29.16,29.32,29.15,29.24,237300.0,29.16,29.32,29.15,29.24,237300.0
2010-09-07 14:00:00,29.24,29.3,29.22,29.24,257800.0,29.24,29.3,29.22,29.24,257800.0
2010-09-07 14:30:00,29.24,29.28,29.19,29.21,318400.0,29.24,29.28,29.19,29.21,318400.0
2010-09-07 15:00:00,29.21,29.26,29.19,29.24,229200.0,29.21,29.26,29.19,29.24,229200.0
2010-09-07 15:30:00,29.24,29.3,29.14,29.17,831600.0,29.24,29.3,29.14,29.17,831600.0
2010-09-08 09:30:00,29.32,29.54,29.26,29.42,585700.0,29.32,29.54,29.26,29.42,585700.0
2010-09-08 10:00:00,29.43,29.5,29.35,29.41,484700.0,29.43,29.5,29.35,29.41,484700.0
2010-09-08 10:30:00,29.41,29.62,29.39,29.49,398500.0,29.41,29.62,29.39,29.49,398500.0
2010-09-08 11:00:00,29.49,29.61,29.47,29.53,247300.0,29.49,29.61,29.47,29.53,247300.0
2010-09-08 11:30:00,29.52,29.56,29.28,29.31,505500.0,29.52,29.56,29.28,29.31,505500.0
2010-09-08 12:00:00,29.31,29.41,29.3,29.35,335600.0,29.31,29.41,29.3,29.35,335600.0
2010-09-08 12:30:00,29.36,29.38,29.3,29.35,340500.0,29.36,29.38,29.3,29.35,340500.0
2010-09-08 13:00:00,29.35,29.4,29.32,29.35,166300.0,29.35,29.4,29.32,29.35,166300.0
2010-09-08 13:30:00,29.35,29.4,29.27,29.34,263700.0,29.35,29.4,29.27,29.34,263700.0
2010-09-08 14:00:00,29.34,29.35,29.23,29.31,253700.0,29.34,29.35,29.23,29.31,253700.0
2010-09-08 14:30:00,29.32,29.35,29.28,29.33,258000.0,29.32,29.35,29.28,29.33,258000.0
2010-09-08 15:00:00,29.34,29.44,29.3,29.3,464900.0,29.34,29.44,29.3,29.3,464900.0
2010-09-08 15:30:00,29.31,29.37,29.26,29.29,557100.0,29.31,29.37,29.26,29.29,557100.0
2010-09-09 09:30:00,31.91,32.3,31.3,31.7,6367300.0,31.91,32.3,31.3,31.7,6367300.0
2010-09-09 10:00:00,31.69,31.94,31.57,31.88,2460400.0,31.69,31.94,31.57,31.88,2460400.0
2010-09-09 10:30:00,31.89,32.28,31.79,32.25,3372600.0,31.89,32.28,31.79,32.25,3372600.0
2010-09-09 11:00:00,32.25,32.84,32.2,32.77,3968000.0,32.25,32.84,32.2,32.77,3968000.0
2010-09-09 11:30:00,32.76,32.87,32.61,32.7,2470500.0,32.76,32.87,32.61,32.7,2470500.0
2010-09-09 12:00:00,32.69,32.85,32.53,32.77,1496200.0,32.69,32.85,32.53,32.77,1496200.0
2010-09-09 12:30:00,32.77,32.78,32.57,32.65,964600.0,32.77,32.78,32.57,32.65,964600.0
2010-09-09 13:00:00,32.64,33.1,32.64,33.01,2298300.0,32.64,33.1,32.64,33.01,2298300.0
2010-09-09 13:30:00,33.0,33.02,32.81,32.81,1368800.0,33.0,33.02,32.81,32.81,1368800.0
2010-09-09 14:00:00,32.81,33.02,32.78,33.01,1565800.0,32.81,33.02,32.78,33.01,1565800.0
2010-09-09 14:30:00,33.01,33.1,32.89,33.09,1561200.0,33.01,33.1,32.89,33.09,1561200.0
2010-09-09 15:00:00,33.1,33.23,32.93,32.94,2962300.0,33.1,33.23,32.93,32.94,2962300.0
2010-09-09 15:30:00,32.93,32.95,32.74,32.86,4880700.0,32.93,32.95,32.74,32.86,4880700.0
2010-09-10 09:30:00,32.55,32.65,31.85,32.07,4399200.0,32.55,32.65,31.85,32.07,4399200.0
2010-09-10 10:00:00,32.06,32.18,31.94,32.15,2399500.0,32.06,32.18,31.94,32.15,2399500.0
2010-09-10 10:30:00,32.15,32.23,31.96,32.18,1596500.0,32.15,32.23,31.96,32.18,1596500.0
2010-09-10 11:00:00,32.18,32.2,31.89,32.0,1053300.0,32.18,32.2,31.89,32.0,1053300.0
2010-09-10 11:30:00,32.0,32.07,31.92,32.01,1001800.0,32.0,32.07,31.92,32.01,1001800.0
2010-09-10 12:00:00,32.01,32.18,31.97,32.09,723800.0,32.01,32.18,31.97,32.09,723800.0
2010-09-10 12:30:00,32.1,32.14,32.0,32.0,384000.0,32.1,32.14,32.0,32.0,384000.0
2010-09-10 13:00:00,32.0,32.07,31.95,32.02,606500.0,32.0,32.07,31.95,32.02,606500.0
2010-09-10 13:30:00,32.03,32.09,32.0,32.0,339600.0,32.03,32.09,32.0,32.0,339600.0
2010-09-10 14:00:00,32.0,32.11,32.0,32.09,541200.0,32.0,32.11,32.0,32.09,541200.0
2010-09-10 14:30:00,32.09,32.17,32.05,32.12,469000.0,32.09,32.17,32.05,32.12,469000.0
2010-09-10 15:00:00,32.11,32.14,32.08,32.1,397700.0,32.11,32.14,32.08,32.1,397700.0
2010-09-10 15:30:00,32.1,32.22,32.07,32.2,1290600.0,32.1,32.22,32.07,32.2,1290600.0
2010-09-13 09:30:00,32.29,32.55,32.0,32.0,1022700.0,32.29,32.55,32.0,32.0,1022700.0
2010-09-13 10:00:00,32.0,32.22,31.99,32.13,535000.0,32.0,32.22,31.99,32.13,535000.0
2010-09-13 10:30:00,32.13,32.24,32.03,32.06,510900.0,32.13,32.24,32.03,32.06,510900.0
2010-09-13 11:00:00,32.06,32.13,32.02,32.04,593100.0,32.06,32.13,32.02,32.04,593100.0
2010-09-13 11:30:00,32.04,32.12,31.99,32.08,328100.0,32.04,32.12,31.99,32.08,328100.0
2010-09-13 12:00:00,32.09,32.13,31.98,32.05,256700.0,32.09,32.13,31.98,32.05,256700.0
2010-09-13 12:30:00,32.05,32.1,32.01,32.04,166300.0,32.05,32.1,32.01,32.04,166300.0
2010-09-13 13:00:00,32.03,32.08,32.0,32.04,193200.0,32.03,32.08,32.0,32.04,193200.0
2010-09-13 13:30:00,32.04,32.07,31.99,32.01,259300.0,32.04,32.07,31.99,32.01,259300.0
2010-09-13 14:00:00,32.01,32.19,31.96,32.16,280800.0,32.01,32.19,31.96,32.16,280800.0
2010-09-13 14:30:00,32.16,32.19,32.14,32.19,189200.0,32.16,32.19,32.14,32.19,189200.0
2010-09-13 15:00:00,32.19,32.27,32.15,32.26,358700.0,32.19,32.27,32.15,32.26,358700.0
2010-09-13 15:30:00,32.27,32.39,32.21,32.25,1311200.0,32.27,32.39,32.21,32.25,1311200.0
2010-09-14 09:30:00,32.08,32.5,32.08,32.48,697100.0,32.08,32.5,32.08,32.48,697100.0
2010-09-14 10:00:00,32.47,32.64,32.42,32.63,439600.0,32.47,32.64,32.42,32.63,439600.0
2010-09-14 10:30:00,32.63,32.81,32.57,32.74,498300.0,32.63,32.81,32.57,32.74,498300.0
2010-09-14 11:00:00,32.74,32.79,32.62,32.7,369900.0,32.74,32.79,32.62,32.7,369900.0
2010-09-14 11:30:00,32.7,32.82,32.68,32.81,375500.0,32.7,32.82,32.68,32.81,375500.0
2010-09-14 12:00:00,32.8,32.87,32.78,32.79,165500.0,32.8,32.87,32.78,32.79,165500.0
2010-09-14 12:30:00,32.79,32.79,32.47,32.54,749200.0,32.79,32.79,32.47,32.54,749200.0
2010-09-14 13:00:00,32.54,32.57,32.37,32.46,286900.0,32.54,32.57,32.37,32.46,286900.0
2010-09-14 13:30:00,32.46,32.58,32.45,32.52,247300.0,32.46,32.58,32.45,32.52,247300.0
2010-09-14 14:00:00,32.52,32.62,32.5,32.57,222000.0,32.52,32.62,32.5,32.57,222000.0
2010-09-14 14:30:00,32.57,32.68,32.55,32.63,227900.0,32.57,32.68,32.55,32.63,227900.0
2010-09-14 15:00:00,32.63,32.67,32.55,32.55,526900.0,32.63,32.67,32.55,32.55,526900.0
2010-09-14 15:30:00,32.56,32.63,32.44,32.47,934100.0,32.56,32.63,32.44,32.47,934100.0
2010-09-15 09:30:00,32.28,32.48,32.14,32.43,357000.0,32.28,32.48,32.14,32.43,357000.0
2010-09-15 10:00:00,32.43,32.55,32.32,32.52,430600.0,32.43,32.55,32.32,32.52,430600.0
2010-09-15 10:30:00,32.52,32.58,32.4,32.5,282700.0,32.52,32.58,32.4,32.5,282700.0
2010-09-15 11:00:00,32.51,32.51,32.28,32.33,223000.0,32.51,32.51,32.28,32.33,223000.0
2010-09-15 11:30:00,32.34,32.57,32.34,32.52,166600.0,32.34,32.57,32.34,32.52,166600.0
2010-09-15 12:00:00,32.53,32.66,32.53,32.61,193300.0,32.53,32.66,32.53,32.61,193300.0
2010-09-15 12:30:00,32.61,32.63,32.55,32.58,163000.0,32.61,32.63,32.55,32.58,163000.0
2010-09-15 13:00:00,32.57,32.66,32.55,32.55,137200.0,32.57,32.66,32.55,32.55,137200.0
2010-09-15 13:30:00,32.55,32.61,32.53,32.6,141100.0,32.55,32.61,32.53,32.6,141100.0
2010-09-15 14:00:00,32.6,32.62,32.51,32.53,123000.0,32.6,32.62,32.51,32.53,123000.0
2010-09-15 14:30:00,32.53,32.59,32.47,32.59,309300.0,32.53,32.59,32.47,32.59,309300.0
2010-09-15 15:00:00,32.59,32.69,32.52,32.67,414800.0,32.59,32.69,32.52,32.67,414800.0
2010-09-15 15:30:00,32.67,32.77,32.66,32.76,1191500.0,32.67,32.77,32.66,32.76,1191500.0
2010-09-16 09:30:00,32.76,33.13,32.62,32.76,504600.0,32.76,33.13,32.62,32.76,504600.0
2010-09-16 10:00:00,32.76,32.9,32.64,32.74,421000.0,32.76,32.9,32.64,32.74,421000.0
2010-09-16 10:30:00,32.73,32.91,32.65,32.86,343300.0,32.73,32.91,32.65,32.86,343300.0
2010-09-16 11:00:00,32.85,32.93,32.79,32.85,259700.0,32.85,32.93,32.79,32.85,259700.0
2010-09-16 11:30:00,32.84,32.86,32.75,32.77,167200.0,32.84,32.86,32.75,32.77,167200.0
2010-09-16 12:00:00,32.77,32.84,32.7,32.82,292900.0,32.77,32.84,32.7,32.82,292900.0
2010-09-16 12:30:00,32.82,32.89,32.77,32.87,271500.0,32.82,32.89,32.77,32.87,271500.0
2010-09-16 13:00:00,32.87,32.87,32.67,32.76,188300.0,32.87,32.87,32.67,32.76,188300.0
2010-09-16 13:30:00,32.76,32.78,32.67,32.77,171400.0,32.76,32.78,32.67,32.77,171400.0
2010-09-16 14:00:00,32.77,32.95,32.76,32.94,286400.0,32.77,32.95,32.76,32.94,286400.0
2010-09-16 14:30:00,32.94,33.0,32.87,32.89,283000.0,32.94,33.0,32.87,32.89,283000.0
2010-09-16 15:00:00,32.89,32.98,32.84,32.91,391700.0,32.89,32.98,32.84,32.91,391700.0
2010-09-16 15:30:00,32.91,32.95,32.83,32.86,901700.0,32.91,32.95,32.83,32.86,901700.0
2010-09-17 09:30:00,33.13,33.38,32.74,32.92,2257000.0,33.13,33.38,32.74,32.92,2257000.0
2010-09-17 10:00:00,32.92,32.94,32.72,32.74,718800.0,32.92,32.94,32.72,32.74,718800.0
2010-09-17 10:30:00,32.74,32.84,32.71,32.71,352500.0,32.74,32.84,32.71,32.71,352500.0
2010-09-17 11:00:00,32.71,32.91,32.71,32.76,370600.0,32.71,32.91,32.71,32.76,370600.0
2010-09-17 11:30:00,32.76,32.88,32.67,32.81,512600.0,32.76,32.88,32.67,32.81,512600.0
2010-09-17 12:00:00,32.81,32.99,32.81,32.93,396600.0,32.81,32.99,32.81,32.93,396600.0
2010-09-17 12:30:00,32.94,32.97,32.8,32.86,299600.0,32.94,32.97,32.8,32.86,299600.0
2010-09-17 13:00:00,32.86,32.96,32.74,32.81,741000.0,32.86,32.96,32.74,32.81,741000.0
2010-09-17 13:30:00,32.81,32.84,32.7,32.77,752800.0,32.81,32.84,32.7,32.77,752800.0
2010-09-17 14:00:00,32.77,32.86,32.75,32.83,624000.0,32.77,32.86,32.75,32.83,624000.0
2010-09-17 14:30:00,32.83,32.92,32.83,32.84,600500.0,32.83,32.92,32.83,32.84,600500.0
2010-09-17 15:00:00,32.84,32.85,32.79,32.79,338600.0,32.84,32.85,32.79,32.79,338600.0
2010-09-17 15:30:00,32.79,32.82,32.69,32.78,1652800.0,32.79,32.82,32.69,32.78,1652800.0
2010-09-20 09:30:00,33.34,33.34,32.88,33.07,949700.0,33.34,33.34,32.88,33.07,949700.0
2010-09-20 10:00:00,33.09,33.5,32.99,33.32,1342800.0,33.09,33.5,32.99,33.32,1342800.0
2010-09-20 10:30:00,33.33,33.46,33.29,33.36,421800.0,33.33,33.46,33.29,33.36,421800.0
2010-09-20 11:00:00,33.36,33.41,33.17,33.17,513700.0,33.36,33.41,33.17,33.17,513700.0
2010-09-20 11:30:00,33.18,33.2,32.98,33.03,469000.0,33.18,33.2,32.98,33.03,469000.0
2010-09-20 12:00:00,33.04,33.05,32.9,32.97,513700.0,33.04,33.05,32.9,32.97,513700.0
2010-09-20 12:30:00,32.98,33.25,32.97,33.14,540700.0,32.98,33.25,32.97,33.14,540700.0
2010-09-20 13:00:00,33.15,33.15,33.0,33.08,186100.0,33.15,33.15,33.0,33.08,186100.0
2010-09-20 13:30:00,33.07,33.17,33.03,33.1,316000.0,33.07,33.17,33.03,33.1,316000.0
2010-09-20 14:00:00,33.11,33.23,33.09,33.2,270600.0,33.11,33.23,33.09,33.2,270600.0
2010-09-20 14:30:00,33.2,33.3,33.18,33.26,254900.0,33.2,33.3,33.18,33.26,254900.0
2010-09-20 15:00:00,33.25,33.37,33.22,33.23,583800.0,33.25,33.37,33.22,33.23,583800.0
2010-09-20 15:30:00,33.23,33.26,33.1,33.1,1799700.0,33.23,33.26,33.1,33.1,1799700.0
2010-09-21 09:30:00,33.66,33.68,33.09,33.13,2107900.0,33.66,33.68,33.09,33.13,2107900.0
2010-09-21 10:00:00,33.12,33.17,32.93,33.1,1571100.0,33.12,33.17,32.93,33.1,1571100.0
2010-09-21 10:30:00,33.11,33.28,33.02,33.13,804900.0,33.11,33.28,33.02,33.13,804900.0
2010-09-21 11:00:00,33.13,33.21,33.07,33.1,588500.0,33.13,33.21,33.07,33.1,588500.0
2010-09-21 11:30:00,33.1,33.14,32.96,32.97,309800.0,33.1,33.14,32.96,32.97,309800.0
2010-09-21 12:00:00,32.97,33.06,32.85,33.03,754000.0,32.97,33.06,32.85,33.03,754000.0
2010-09-21 12:30:00,33.03,33.06,32.86,32.96,388800.0,33.03,33.06,32.86,32.96,388800.0
2010-09-21 13:00:00,32.97,33.18,32.9,33.11,476900.0,32.97,33.18,32.9,33.11,476900.0
2010-09-21 13:30:00,33.11,33.16,33.05,33.1,559500.0,33.11,33.16,33.05,33.1,559500.0
2010-09-21 14:00:00,33.1,33.35,33.06,33.17,762600.0,33.1,33.35,33.06,33.17,762600.0
2010-09-21 14:30:00,33.17,33.25,33.07,33.17,1219700.0,33.17,33.25,33.07,33.17,1219700.0
2010-09-21 15:00:00,33.17,33.28,33.06,33.11,1043600.0,33.17,33.28,33.06,33.11,1043600.0
2010-09-21 15:30:00,33.1,33.16,32.84,33.02,3204700.0,33.1,33.16,32.84,33.02,3204700.0
2010-09-22 09:30:00,25.89,26.47,25.81,26.12,27570600.0,25.89,26.47,25.81,26.12,27570600.0
2010-09-22 10:00:00,26.12,26.32,25.9,26.14,12686300.0,26.12,26.32,25.9,26.14,12686300.0
2010-09-22 10:30:00,26.13,26.3,26.07,26.26,5819800.0,26.13,26.3,26.07,26.26,5819800.0
2010-09-22 11:00:00,26.25,26.51,26.21,26.28,8276200.0,26.25,26.51,26.21,26.28,8276200.0
2010-09-22 11:30:00,26.28,26.5,26.26,26.42,3899500.0,26.28,26.5,26.26,26.42,3899500.0
2010-09-22 12:00:00,26.42,26.46,26.32,26.41,2788200.0,26.42,26.46,26.32,26.41,2788200.0
2010-09-22 12:30:00,26.4,26.41,26.29,26.35,2851100.0,26.4,26.41,26.29,26.35,2851100.0
2010-09-22 13:00:00,26.36,26.39,26.3,26.36,2831700.0,26.36,26.39,26.3,26.36,2831700.0
2010-09-22 13:30:00,26.36,26.68,26.3,26.61,7494300.0,26.36,26.68,26.3,26.61,7494300.0
2010-09-22 14:00:00,26.61,26.7,26.52,26.64,3536700.0,26.61,26.7,26.52,26.64,3536700.0
2010-09-22 14:30:00,26.64,26.85,26.62,26.73,4126800.0,26.64,26.85,26.62,26.73,4126800.0
2010-09-22 15:00:00,26.73,26.74,26.52,26.6,3730800.0,26.73,26.74,26.52,26.6,3730800.0
2010-09-22 15:30:00,26.6,26.7,26.57,26.67,5132800.0,26.6,26.7,26.57,26.67,5132800.0
2010-09-23 09:30:00,26.59,26.78,26.41,26.56,4495800.0,26.59,26.78,26.41,26.56,4495800.0
2010-09-23 10:00:00,26.57,26.69,26.53,26.6,3049700.0,26.57,26.69,26.53,26.6,3049700.0
2010-09-23 10:30:00,26.59,26.67,26.56,26.6,3079800.0,26.59,26.67,26.56,26.6,3079800.0
2010-09-23 11:00:00,26.59,26.65,26.56,26.63,1795300.0,26.59,26.65,26.56,26.63,1795300.0
2010-09-23 11:30:00,26.64,26.84,26.6,26.84,2268300.0,26.64,26.84,26.6,26.84,2268300.0
2010-09-23 12:00:00,26.83,26.84,26.63,26.66,1407300.0,26.83,26.84,26.63,26.66,1407300.0
2010-09-23 12:30:00,26.65,26.67,26.57,26.62,1550300.0,26.65,26.67,26.57,26.62,1550300.0
2010-09-23 13:00:00,26.62,26.67,26.6,26.61,1301600.0,26.62,26.67,26.6,26.61,1301600.0
2010-09-23 13:30:00,26.61,26.74,26.59,26.61,2731500.0,26.61,26.74,26.59,26.61,2731500.0
2010-09-23 14:00:00,26.61,26.69,26.57,26.59,1617600.0,26.61,26.69,26.57,26.59,1617600.0
2010-09-23 14:30:00,26.59,26.59,26.45,26.47,2164900.0,26.59,26.59,26.45,26.47,2164900.0
2010-09-23 15:00:00,26.47,26.55,26.37,26.37,1810400.0,26.47,26.55,26.37,26.37,1810400.0
2010-09-23 15:30:00,26.37,26.47,26.29,26.39,3302300.0,26.37,26.47,26.29,26.39,3302300.0
2010-09-24 09:30:00,26.68,26.72,26.42,26.49,2981500.0,26.68,26.72,26.42,26.49,2981500.0
2010-09-24 10:00:00,26.49,26.65,26.46,26.65,2948300.0,26.49,26.65,26.46,26.65,2948300.0
2010-09-24 10:30:00,26.65,26.88,26.63,26.87,2504100.0,26.65,26.88,26.63,26.87,2504100.0
2010-09-24 11:00:00,26.87,26.92,26.79,26.84,1985200.0,26.87,26.92,26.79,26.84,1985200.0
2010-09-24 11:30:00,26.84,26.85,26.62,26.73,2004100.0,26.84,26.85,26.62,26.73,2004100.0
2010-09-24 12:00:00,26.73,26.83,26.69,26.69,961900.0,26.73,26.83,26.69,26.69,961900.0
2010-09-24 12:30:00,26.69,26.72,26.63,26.71,924200.0,26.69,26.72,26.63,26.71,924200.0
2010-09-24 13:00:00,26.71,26.72,26.59,26.6,1127500.0,26.71,26.72,26.59,26.6,1127500.0
2010-09-24 13:30:00,26.6,26.7,26.58,26.67,998800.0,26.6,26.7,26.58,26.67,998800.0
2010-09-24 14:00:00,26.66,26.79,26.66,26.78,1032100.0,26.66,26.79,26.66,26.78,1032100.0
2010-09-24 14:30:00,26.78,26.79,26.73,26.76,1144800.0,26.78,26.79,26.73,26.76,1144800.0
2010-09-24 15:00:00,26.76,26.8,26.74,26.79,1188200.0,26.76,26.8,26.74,26.79,1188200.0
2010-09-24 15:30:00,26.78,26.9,26.76,26.89,3236200.0,26.78,26.9,26.76,26.89,3236200.0
2010-09-27 09:30:00,26.87,26.93,26.65,26.85,1621300.0,26.87,26.93,26.65,26.85,1621300.0
2010-09-27 10:00:00,26.85,26.89,26.8,26.86,1087400.0,26.85,26.89,26.8,26.86,1087400.0
2010-09-27 10:30:00,26.86,26.9,26.8,26.83,632600.0,26.86,26.9,26.8,26.83,632600.0
2010-09-27 11:00:00,26.83,26.83,26.7,26.7,818700.0,26.83,26.83,26.7,26.7,818700.0
2010-09-27 11:30:00,26.7,26.8,26.63,26.79,789300.0,26.7,26.8,26.63,26.79,789300.0
2010-09-27 12:00:00,26.79,26.81,26.77,26.81,386500.0,26.79,26.81,26.77,26.81,386500.0
2010-09-27 12:30:00,26.8,26.88,26.74,26.84,652700.0,26.8,26.88,26.74,26.84,652700.0
2010-09-27 13:00:00,26.84,26.89,26.81,26.89,431200.0,26.84,26.89,26.81,26.89,431200.0
2010-09-27 13:30:00,26.88,27.08,26.88,27.05,965300.0,26.88,27.08,26.88,27.05,965300.0
2010-09-27 14:00:00,27.06,27.06,26.97,27.04,574900.0,27.06,27.06,26.97,27.04,574900.0
2010-09-27 14:30:00,27.03,27.07,26.98,27.03,735400.0,27.03,27.07,26.98,27.03,735400.0
2010-09-27 15:00:00,27.03,27.04,26.91,26.92,601000.0,27.03,27.04,26.91,26.92,601000.0
2010-09-27 15:30:00,26.92,26.94,26.87,26.88,1494500.0,26.92,26.94,26.87,26.88,1494500.0
2010-09-28 09:30:00,26.91,26.92,26.13,26.47,3388100.0,26.91,26.92,26.13,26.47,3388100.0
2010-09-28 10:00:00,26.48,26.55,26.38,26.48,2330100.0,26.48,26.55,26.38,26.48,2330100.0
2010-09-28 10:30:00,26.48,26.56,26.44,26.45,1460300.0,26.48,26.56,26.44,26.45,1460300.0
2010-09-28 11:00:00,26.46,26.58,26.4,26.54,1851700.0,26.46,26.58,26.4,26.54,1851700.0
2010-09-28 11:30:00,26.55,26.57,26.47,26.49,1050500.0,26.55,26.57,26.47,26.49,1050500.0
2010-09-28 12:00:00,26.49,26.51,26.35,26.43,1808100.0,26.49,26.51,26.35,26.43,1808100.0
2010-09-28 12:30:00,26.44,26.5,26.41,26.49,566800.0,26.44,26.5,26.41,26.49,566800.0
2010-09-28 13:00:00,26.5,26.51,26.32,26.33,1083400.0,26.5,26.51,26.32,26.33,1083400.0
2010-09-28 13:30:00,26.34,26.46,26.32,26.46,956600.0,26.34,26.46,26.32,26.46,956600.0
2010-09-28 14:00:00,26.46,26.48,26.4,26.44,833800.0,26.46,26.48,26.4,26.44,833800.0
2010-09-28 14:30:00,26.43,26.46,26.24,26.26,1912100.0,26.43,26.46,26.24,26.26,1912100.0
2010-09-28 15:00:00,26.26,26.41,26.21,26.35,2064400.0,26.26,26.41,26.21,26.35,2064400.0
2010-09-28 15:30:00,26.36,26.44,26.26,26.3,4808000.0,26.36,26.44,26.26,26.3,4808000.0
2010-09-29 09:30:00,26.28,26.34,26.05,26.27,2128100.0,26.28,26.34,26.05,26.27,2128100.0
2010-09-29 10:00:00,26.26,26.29,26.2,26.27,2166700.0,26.26,26.29,26.2,26.27,2166700.0
2010-09-29 10:30:00,26.26,26.29,26.18,26.19,733500.0,26.26,26.29,26.18,26.19,733500.0
2010-09-29 11:00:00,26.19,26.25,26.16,26.17,808300.0,26.19,26.25,26.16,26.17,808300.0
2010-09-29 11:30:00,26.17,26.22,26.17,26.2,870700.0,26.17,26.22,26.17,26.2,870700.0
2010-09-29 12:00:00,26.21,26.21,26.1,26.17,1185400.0,26.21,26.21,26.1,26.17,1185400.0
2010-09-29 12:30:00,26.17,26.18,26.12,26.15,443000.0,26.17,26.18,26.12,26.15,443000.0
2010-09-29 13:00:00,26.15,26.15,26.1,26.14,605700.0,26.15,26.15,26.1,26.14,605700.0
2010-09-29 13:30:00,26.15,26.17,26.07,26.1,756700.0,26.15,26.17,26.07,26.1,756700.0
2010-09-29 14:00:00,26.11,26.15,26.07,26.08,530900.0,26.11,26.15,26.07,26.08,530900.0
2010-09-29 14:30:00,26.08,26.14,26.07,26.1,676100.0,26.08,26.14,26.07,26.1,676100.0
2010-09-29 15:00:00,26.1,26.11,26.0,26.05,1260800.0,26.1,26.11,26.0,26.05,1260800.0
2010-09-29 15:30:00,26.05,26.06,26.01,26.02,1618500.0,26.05,26.06,26.01,26.02,1618500.0
2010-09-30 09:30:00,26.25,26.32,26.12,26.17,1957300.0,26.25,26.32,26.12,26.17,1957300.0
2010-09-30 10:00:00,26.17,26.17,25.94,25.96,2430600.0,26.17,26.17,25.94,25.96,2430600.0
2010-09-30 10:30:00,25.97,26.11,25.96,26.0,1394100.0,25.97,26.11,25.96,26.0,1394100.0
2010-09-30 11:00:00,26.0,26.04,25.83,25.88,1688400.0,26.0,26.04,25.83,25.88,1688400.0
2010-09-30 11:30:00,25.88,25.9,25.7,25.82,1441600.0,25.88,25.9,25.7,25.82,1441600.0
2010-09-30 12:00:00,25.82,25.89,25.75,25.86,776700.0,25.82,25.89,25.75,25.86,776700.0
2010-09-30 12:30:00,25.85,25.98,25.85,25.91,442700.0,25.85,25.98,25.85,25.91,442700.0
2010-09-30 13:00:00,25.91,26.05,25.9,26.03,622800.0,25.91,26.05,25.9,26.03,622800.0
2010-09-30 13:30:00,26.03,26.06,25.99,26.04,593200.0,26.03,26.06,25.99,26.04,593200.0
2010-09-30 14:00:00,26.03,26.1,25.95,26.1,543000.0,26.03,26.1,25.95,26.1,543000.0
2010-09-30 14:30:00,26.1,26.27,26.09,26.23,1291700.0,26.1,26.27,26.09,26.23,1291700.0
2010-09-30 15:00:00,26.23,26.24,26.11,26.23,1072700.0,26.23,26.24,26.11,26.23,1072700.0
2010-09-30 15:30:00,26.24,26.27,26.06,26.15,2071300.0,26.24,26.27,26.06,26.15,2071300.0
2010-10-01 09:30:00,26.32,26.49,26.16,26.33,1177000.0,26.32,26.49,26.16,26.33,1177000.0
2010-10-01 10:00:00,26.33,26.43,26.15,26.24,1276300.0,26.33,26.43,26.15,26.24,1276300.0
2010-10-01 10:30:00,26.24,26.39,26.16,26.3,905100.0,26.24,26.39,26.16,26.3,905100.0
2010-10-01 11:00:00,26.3,26.34,26.22,26.29,609100.0,26.3,26.34,26.22,26.29,609100.0
2010-10-01 11:30:00,26.29,26.39,26.26,26.32,498000.0,26.29,26.39,26.26,26.32,498000.0
2010-10-01 12:00:00,26.32,26.38,26.23,26.25,347900.0,26.32,26.38,26.23,26.25,347900.0
2010-10-01 12:30:00,26.25,26.27,26.2,26.23,328000.0,26.25,26.27,26.2,26.23,328000.0
2010-10-01 13:00:00,26.23,26.35,26.22,26.34,524600.0,26.23,26.35,26.22,26.34,524600.0
2010-10-01 13:30:00,26.33,26.33,26.23,26.26,413500.0,26.33,26.33,26.23,26.26,413500.0
2010-10-01 14:00:00,26.25,26.26,26.21,26.24,435900.0,26.25,26.26,26.21,26.24,435900.0
2010-10-01 14:30:00,26.24,26.26,26.21,26.24,434000.0,26.24,26.26,26.21,26.24,434000.0
2010-10-01 15:00:00,26.24,26.3,26.24,26.25,513400.0,26.24,26.3,26.24,26.25,513400.0
2010-10-01 15:30:00,26.24,26.29,26.23,26.27,1105500.0,26.24,26.29,26.23,26.27,1105500.0
2010-10-04 09:30:00,26.14,26.4,26.04,26.22,1060800.0,26.14,26.4,26.04,26.22,1060800.0
2010-10-04 10:00:00,26.23,26.36,26.15,26.28,849100.0,26.23,26.36,26.15,26.28,849100.0
2010-10-04 10:30:00,26.28,26.29,26.02,26.03,775800.0,26.28,26.29,26.02,26.03,775800.0
2010-10-04 11:00:00,26.02,26.05,25.7,25.74,1571300.0,26.02,26.05,25.7,25.74,1571300.0
2010-10-04 11:30:00,25.73,25.85,25.7,25.77,553600.0,25.73,25.85,25.7,25.77,553600.0
2010-10-04 12:00:00,25.76,25.81,25.71,25.74,605600.0,25.76,25.81,25.71,25.74,605600.0
2010-10-04 12:30:00,25.75,25.8,25.7,25.75,597300.0,25.75,25.8,25.7,25.75,597300.0
2010-10-04 13:00:00,25.75,25.75,25.7,25.72,496900.0,25.75,25.75,25.7,25.72,496900.0
2010-10-04 13:30:00,25.73,25.73,25.65,25.67,759300.0,25.73,25.73,25.65,25.67,759300.0
2010-10-04 14:00:00,25.68,25.72,25.63,25.66,590600.0,25.68,25.72,25.63,25.66,590600.0
2010-10-04 14:30:00,25.65,25.7,25.63,25.65,683100.0,25.65,25.7,25.63,25.65,683100.0
2010-10-04 15:00:00,25.65,25.67,25.56,25.58,1578400.0,25.65,25.67,25.56,25.58,1578400.0
2010-10-04 15:30:00,25.59,25.63,25.57,25.61,2141200.0,25.59,25.63,25.57,25.61,2141200.0
2010-10-05 09:30:00,25.76,26.0,25.66,25.85,1971000.0,25.76,26.0,25.66,25.85,1971000.0
2010-10-05 10:00:00,25.85,25.85,25.7,25.75,1400900.0,25.85,25.85,25.7,25.75,1400900.0
2010-10-05 10:30:00,25.75,25.81,25.74,25.78,1494200.0,25.75,25.81,25.74,25.78,1494200.0
2010-10-05 11:00:00,25.78,25.91,25.78,25.81,1131400.0,25.78,25.91,25.78,25.81,1131400.0
2010-10-05 11:30:00,25.81,25.95,25.81,25.85,1035800.0,25.81,25.95,25.81,25.85,1035800.0
2010-10-05 12:00:00,25.85,25.97,25.8,25.96,826200.0,25.85,25.97,25.8,25.96,826200.0
2010-10-05 12:30:00,25.96,26.0,25.84,25.88,635300.0,25.96,26.0,25.84,25.88,635300.0
2010-10-05 13:00:00,25.88,25.97,25.83,25.83,569100.0,25.88,25.97,25.83,25.83,569100.0
2010-10-05 13:30:00,25.83,25.9,25.82,25.87,393400.0,25.83,25.9,25.82,25.87,393400.0
2010-10-05 14:00:00,25.86,25.94,25.85,25.9,589600.0,25.86,25.94,25.85,25.9,589600.0
2010-10-05 14:30:00,25.9,25.95,25.87,25.92,672300.0,25.9,25.95,25.87,25.92,672300.0
2010-10-05 15:00:00,25.93,26.0,25.89,25.89,752000.0,25.93,26.0,25.89,25.89,752000.0
2010-10-05 15:30:00,25.9,25.91,25.77,25.8,2152700.0,25.9,25.91,25.77,25.8,2152700.0
2010-10-06 09:30:00,25.98,26.1,25.91,25.99,1892900.0,25.98,26.1,25.91,25.99,1892900.0
2010-10-06 10:00:00,25.99,26.0,25.85,25.88,868100.0,25.99,26.0,25.85,25.88,868100.0
2010-10-06 10:30:00,25.88,25.95,25.82,25.83,981100.0,25.88,25.95,25.82,25.83,981100.0
2010-10-06 11:00:00,25.85,25.97,25.83,25.92,958200.0,25.85,25.97,25.83,25.92,958200.0
2010-10-06 11:30:00,25.92,26.0,25.85,25.87,699100.0,25.92,26.0,25.85,25.87,699100.0
2010-10-06 12:00:00,25.87,25.88,25.55,25.58,1096300.0,25.87,25.88,25.55,25.58,1096300.0
2010-10-06 12:30:00,25.58,25.69,25.58,25.62,548300.0,25.58,25.69,25.58,25.62,548300.0
2010-10-06 13:00:00,25.63,25.63,25.5,25.52,695900.0,25.63,25.63,25.5,25.52,695900.0
2010-10-06 13:30:00,25.52,25.61,25.52,25.55,591000.0,25.52,25.61,25.52,25.55,591000.0
2010-10-06 14:00:00,25.54,25.58,25.5,25.58,700700.0,25.54,25.58,25.5,25.58,700700.0
2010-10-06 14:30:00,25.57,25.64,25.56,25.64,838700.0,25.57,25.64,25.56,25.64,838700.0
2010-10-06 15:00:00,25.64,25.64,25.55,25.63,682400.0,25.64,25.64,25.55,25.63,682400.0
2010-10-06 15:30:00,25.62,25.73,25.59,25.73,1305900.0,25.62,25.73,25.59,25.73,1305900.0
2010-10-07 09:30:00,25.82,25.86,25.51,25.57,1041100.0,25.82,25.86,25.51,25.57,1041100.0
2010-10-07 10:00:00,25.57,25.67,25.45,25.66,2020500.0,25.57,25.67,25.45,25.66,2020500.0
2010-10-07 10:30:00,25.66,25.69,25.56,25.59,1132300.0,25.66,25.69,25.56,25.59,1132300.0
2010-10-07 11:00:00,25.58,25.67,25.58,25.65,485800.0,25.58,25.67,25.58,25.65,485800.0
2010-10-07 11:30:00,25.64,25.71,25.57,25.62,610100.0,25.64,25.71,25.57,25.62,610100.0
2010-10-07 12:00:00,25.62,25.71,25.59,25.68,964600.0,25.62,25.71,25.59,25.68,964600.0
2010-10-07 12:30:00,25.68,25.69,25.6,25.64,506300.0,25.68,25.69,25.6,25.64,506300.0
2010-10-07 13:00:00,25.65,25.73,25.64,25.68,562100.0,25.65,25.73,25.64,25.68,562100.0
2010-10-07 13:30:00,25.67,25.8,25.65,25.74,607800.0,25.67,25.8,25.65,25.74,607800.0
2010-10-07 14:00:00,25.75,25.86,25.67,25.8,837700.0,25.75,25.86,25.67,25.8,837700.0
2010-10-07 14:30:00,25.8,26.32,25.77,26.24,2999600.0,25.8,26.32,25.77,26.24,2999600.0
2010-10-07 15:00:00,26.26,30.0,26.14,27.86,27634100.0,26.26,30.0,26.14,27.86,27634100.0
2010-10-07 15:30:00,27.86,28.9,27.48,28.7,24973000.0,27.86,28.9,27.48,28.7,24973000.0
2010-10-08 09:30:00,27.52,27.6,26.86,27.01,10501900.0,27.52,27.6,26.86,27.01,10501900.0
2010-10-08 10:00:00,27.01,27.15,26.93,27.02,5221100.0,27.01,27.15,26.93,27.02,5221100.0
2010-10-08 10:30:00,27.02,27.18,26.93,27.03,2808700.0,27.02,27.18,26.93,27.03,2808700.0
2010-10-08 11:00:00,27.04,27.25,27.01,27.21,1963100.0,27.04,27.25,27.01,27.21,1963100.0
2010-10-08 11:30:00,27.21,27.47,27.19,27.44,2700900.0,27.21,27.47,27.19,27.44,2700900.0
2010-10-08 12:00:00,27.44,27.45,27.22,27.4,2266900.0,27.44,27.45,27.22,27.4,2266900.0
2010-10-08 12:30:00,27.4,27.65,27.36,27.41,2764600.0,27.4,27.65,27.36,27.41,2764600.0
2010-10-08 13:00:00,27.42,27.45,27.23,27.25,1466700.0,27.42,27.45,27.23,27.25,1466700.0
2010-10-08 13:30:00,27.26,27.27,27.03,27.07,1882100.0,27.26,27.27,27.03,27.07,1882100.0
2010-10-08 14:00:00,27.08,27.13,26.95,27.07,1871600.0,27.08,27.13,26.95,27.07,1871600.0
2010-10-08 14:30:00,27.07,27.1,26.98,27.08,1875600.0,27.07,27.1,26.98,27.08,1875600.0
2010-10-08 15:00:00,27.07,27.16,26.95,26.99,2354200.0,27.07,27.16,26.95,26.99,2354200.0
2010-10-08 15:30:00,26.99,27.06,26.98,26.99,3788700.0,26.99,27.06,26.98,26.99,3788700.0
2010-10-11 09:30:00,27.05,27.42,26.99,27.38,2073700.0,27.05,27.42,26.99,27.38,2073700.0
2010-10-11 10:00:00,27.37,27.46,27.31,27.45,1267600.0,27.37,27.46,27.31,27.45,1267600.0
2010-10-11 10:30:00,27.45,27.47,27.31,27.43,1102400.0,27.45,27.47,27.31,27.43,1102400.0
2010-10-11 11:00:00,27.42,27.42,27.22,27.35,740000.0,27.42,27.42,27.22,27.35,740000.0
2010-10-11 11:30:00,27.35,27.42,27.3,27.35,467300.0,27.35,27.42,27.3,27.35,467300.0
2010-10-11 12:00:00,27.34,27.36,27.26,27.27,406500.0,27.34,27.36,27.26,27.27,406500.0
2010-10-11 12:30:00,27.28,27.3,27.22,27.27,268400.0,27.28,27.3,27.22,27.27,268400.0
2010-10-11 13:00:00,27.27,27.38,27.24,27.36,355900.0,27.27,27.38,27.24,27.36,355900.0
2010-10-11 13:30:00,27.37,27.39,27.33,27.39,480500.0,27.37,27.39,27.33,27.39,480500.0
2010-10-11 14:00:00,27.39,27.49,27.35,27.36,676500.0,27.39,27.49,27.35,27.36,676500.0
2010-10-11 14:30:00,27.36,27.41,27.33,27.35,632300.0,27.36,27.41,27.33,27.35,632300.0
2010-10-11 15:00:00,27.35,27.41,27.27,27.27,754300.0,27.35,27.41,27.27,27.27,754300.0
2010-10-11 15:30:00,27.27,27.29,27.18,27.23,980400.0,27.27,27.29,27.18,27.23,980400.0
2010-10-12 09:30:00,27.23,27.29,27.02,27.17,849600.0,27.23,27.29,27.02,27.17,849600.0
2010-10-12 10:00:00,27.17,27.48,27.16,27.41,770000.0,27.17,27.48,27.16,27.41,770000.0
2010-10-12 10:30:00,27.42,27.5,27.35,27.43,675600.0,27.42,27.5,27.35,27.43,675600.0
2010-10-12 11:00:00,27.42,27.43,27.35,27.37,456500.0,27.42,27.43,27.35,27.37,456500.0
2010-10-12 11:30:00,27.37,27.4,27.32,27.39,372100.0,27.37,27.4,27.32,27.39,372100.0
2010-10-12 12:00:00,27.39,27.45,27.35,27.4,386900.0,27.39,27.45,27.35,27.4,386900.0
2010-10-12 12:30:00,27.4,27.5,27.39,27.46,530700.0,27.4,27.5,27.39,27.46,530700.0
2010-10-12 13:00:00,27.46,27.49,27.39,27.4,371300.0,27.46,27.49,27.39,27.4,371300.0
2010-10-12 13:30:00,27.4,27.44,27.39,27.42,224500.0,27.4,27.44,27.39,27.42,224500.0
2010-10-12 14:00:00,27.42,27.61,27.38,27.55,1034500.0,27.42,27.61,27.38,27.55,1034500.0
2010-10-12 14:30:00,27.56,27.6,27.42,27.59,647800.0,27.56,27.6,27.42,27.59,647800.0
2010-10-12 15:00:00,27.58,27.77,27.52,27.74,1153000.0,27.58,27.77,27.52,27.74,1153000.0
2010-10-12 15:30:00,27.74,27.78,27.66,27.69,2108300.0,27.74,27.78,27.66,27.69,2108300.0
2010-10-13 09:30:00,27.78,27.8,27.53,27.65,1233500.0,27.78,27.8,27.53,27.65,1233500.0
2010-10-13 10:00:00,27.64,27.7,27.56,27.58,674200.0,27.64,27.7,27.56,27.58,674200.0
2010-10-13 10:30:00,27.58,27.73,27.58,27.73,633600.0,27.58,27.73,27.58,27.73,633600.0
2010-10-13 11:00:00,27.73,27.8,27.63,27.66,507000.0,27.73,27.8,27.63,27.66,507000.0
2010-10-13 11:30:00,27.66,27.73,27.65,27.66,291600.0,27.66,27.73,27.65,27.66,291600.0
2010-10-13 12:00:00,27.67,27.69,27.63,27.67,378900.0,27.67,27.69,27.63,27.67,378900.0
2010-10-13 12:30:00,27.67,27.72,27.65,27.7,463000.0,27.67,27.72,27.65,27.7,463000.0
2010-10-13 13:00:00,27.71,27.78,27.69,27.75,309000.0,27.71,27.78,27.69,27.75,309000.0
2010-10-13 13:30:00,27.75,27.9,27.74,27.87,774100.0,27.75,27.9,27.74,27.87,774100.0
2010-10-13 14:00:00,27.88,28.0,27.86,27.97,1352600.0,27.88,28.0,27.86,27.97,1352600.0
2010-10-13 14:30:00,27.96,27.98,27.89,27.91,559000.0,27.96,27.98,27.89,27.91,559000.0
2010-10-13 15:00:00,27.9,27.91,27.78,27.79,709300.0,27.9,27.91,27.78,27.79,709300.0
2010-10-13 15:30:00,27.78,27.85,27.7,27.71,1126600.0,27.78,27.85,27.7,27.71,1126600.0
2010-10-14 09:30:00,27.85,28.0,27.63,27.77,1129600.0,27.85,28.0,27.63,27.77,1129600.0
2010-10-14 10:00:00,27.76,27.77,27.54,27.7,712200.0,27.76,27.77,27.54,27.7,712200.0
2010-10-14 10:30:00,27.69,27.8,27.66,27.79,378900.0,27.69,27.8,27.66,27.79,378900.0
2010-10-14 11:00:00,27.79,27.8,27.62,27.67,323800.0,27.79,27.8,27.62,27.67,323800.0
2010-10-14 11:30:00,27.68,27.7,27.6,27.63,340200.0,27.68,27.7,27.6,27.63,340200.0
2010-10-14 12:00:00,27.63,27.7,27.58,27.64,326000.0,27.63,27.7,27.58,27.64,326000.0
2010-10-14 12:30:00,27.64,27.67,27.56,27.66,240200.0,27.64,27.67,27.56,27.66,240200.0
2010-10-14 13:00:00,27.66,27.67,27.43,27.52,461500.0,27.66,27.67,27.43,27.52,461500.0
2010-10-14 13:30:00,27.52,27.6,27.5,27.55,388200.0,27.52,27.6,27.5,27.55,388200.0
2010-10-14 14:00:00,27.56,27.57,27.39,27.39,468500.0,27.56,27.57,27.39,27.39,468500.0
2010-10-14 14:30:00,27.39,27.43,27.25,27.27,668200.0,27.39,27.43,27.25,27.27,668200.0
2010-10-14 15:00:00,27.26,27.44,27.2,27.42,619200.0,27.26,27.44,27.2,27.42,619200.0
2010-10-14 15:30:00,27.42,27.52,27.39,27.49,1008700.0,27.42,27.52,27.39,27.49,1008700.0
2010-10-15 09:30:00,27.62,27.62,27.3,27.4,2196600.0,27.62,27.62,27.3,27.4,2196600.0
2010-10-15 10:00:00,27.4,27.47,27.3,27.41,1479400.0,27.4,27.47,27.3,27.41,1479400.0
2010-10-15 10:30:00,27.41,27.54,27.37,27.47,415300.0,27.41,27.54,27.37,27.47,415300.0
2010-10-15 11:00:00,27.48,28.35,27.44,27.91,5540900.0,27.48,28.35,27.44,27.91,5540900.0
2010-10-15 11:30:00,27.92,28.2,27.89,27.93,1942500.0,27.92,28.2,27.89,27.93,1942500.0
2010-10-15 12:00:00,27.92,27.92,27.69,27.69,1018900.0,27.92,27.92,27.69,27.69,1018900.0
2010-10-15 12:30:00,27.7,27.79,27.64,27.75,504500.0,27.7,27.79,27.64,27.75,504500.0
2010-10-15 13:00:00,27.75,27.84,27.73,27.83,361000.0,27.75,27.84,27.73,27.83,361000.0
2010-10-15 13:30:00,27.83,27.93,27.81,27.92,561400.0,27.83,27.93,27.81,27.92,561400.0
2010-10-15 14:00:00,27.93,28.01,27.9,27.95,838100.0,27.93,28.01,27.9,27.95,838100.0
2010-10-15 14:30:00,27.94,28.01,27.94,28.0,810800.0,27.94,28.01,27.94,28.0,810800.0
2010-10-15 15:00:00,27.99,28.1,27.97,28.04,1255300.0,27.99,28.1,27.97,28.04,1255300.0
2010-10-15 15:30:00,28.04,28.11,27.99,28.1,2747200.0,28.04,28.11,27.99,28.1,2747200.0
2010-10-18 09:30:00,27.83,27.86,27.48,27.73,1062400.0,27.83,27.86,27.48,27.73,1062400.0
2010-10-18 10:00:00,27.73,27.85,27.64,27.78,808200.0,27.73,27.85,27.64,27.78,808200.0
2010-10-18 10:30:00,27.77,27.98,27.77,27.96,659800.0,27.77,27.98,27.77,27.96,659800.0
2010-10-18 11:00:00,27.97,27.99,27.85,27.91,403100.0,27.97,27.99,27.85,27.91,403100.0
2010-10-18 11:30:00,27.91,27.95,27.81,27.95,470500.0,27.91,27.95,27.81,27.95,470500.0
2010-10-18 12:00:00,27.95,28.05,27.92,27.94,676700.0,27.95,28.05,27.92,27.94,676700.0
2010-10-18 12:30:00,27.94,27.95,27.85,27.89,316300.0,27.94,27.95,27.85,27.89,316300.0
2010-10-18 13:00:00,27.88,27.98,27.88,27.96,237900.0,27.88,27.98,27.88,27.96,237900.0
2010-10-18 13:30:00,27.96,28.05,27.94,28.05,313900.0,27.96,28.05,27.94,28.05,313900.0
2010-10-18 14:00:00,28.04,28.19,28.03,28.16,479200.0,28.04,28.19,28.03,28.16,479200.0
2010-10-18 14:30:00,28.16,28.16,28.07,28.09,302300.0,28.16,28.16,28.07,28.09,302300.0
2010-10-18 15:00:00,28.08,28.15,28.08,28.09,564000.0,28.08,28.15,28.08,28.09,564000.0
2010-10-18 15:30:00,28.09,28.1,28.03,28.07,1358300.0,28.09,28.1,28.03,28.07,1358300.0
2010-10-19 09:30:00,27.7,27.74,27.35,27.39,1309100.0,27.7,27.74,27.35,27.39,1309100.0
2010-10-19 10:00:00,27.38,27.8,27.32,27.68,846600.0,27.38,27.8,27.32,27.68,846600.0
2010-10-19 10:30:00,27.68,27.79,27.57,27.68,836300.0,27.68,27.79,27.57,27.68,836300.0
2010-10-19 11:00:00,27.69,27.9,27.65,27.79,721800.0,27.69,27.9,27.65,27.79,721800.0
2010-10-19 11:30:00,27.79,27.93,27.79,27.81,409700.0,27.79,27.93,27.79,27.81,409700.0
2010-10-19 12:00:00,27.81,27.84,27.7,27.77,425400.0,27.81,27.84,27.7,27.77,425400.0
2010-10-19 12:30:00,27.76,27.9,27.75,27.9,390200.0,27.76,27.9,27.75,27.9,390200.0
2010-10-19 13:00:00,27.89,27.9,27.75,27.77,320300.0,27.89,27.9,27.75,27.77,320300.0
2010-10-19 13:30:00,27.76,27.81,27.66,27.68,397800.0,27.76,27.81,27.66,27.68,397800.0
2010-10-19 14:00:00,27.67,27.68,27.45,27.49,1204500.0,27.67,27.68,27.45,27.49,1204500.0
2010-10-19 14:30:00,27.49,27.68,27.46,27.55,767600.0,27.49,27.68,27.46,27.55,767600.0
2010-10-19 15:00:00,27.54,27.57,27.43,27.44,677400.0,27.54,27.57,27.43,27.44,677400.0
2010-10-19 15:30:00,27.45,27.61,27.4,27.58,1168500.0,27.45,27.61,27.4,27.58,1168500.0
2010-10-20 09:30:00,27.71,27.84,27.46,27.78,806700.0,27.71,27.84,27.46,27.78,806700.0
2010-10-20 10:00:00,27.79,28.0,27.74,27.98,948100.0,27.79,28.0,27.74,27.98,948100.0
2010-10-20 10:30:00,27.98,28.06,27.92,28.06,700000.0,27.98,28.06,27.92,28.06,700000.0
2010-10-20 11:00:00,28.06,28.32,28.0,28.32,1116100.0,28.06,28.32,28.0,28.32,1116100.0
2010-10-20 11:30:00,28.31,28.35,28.2,28.27,819300.0,28.31,28.35,28.2,28.27,819300.0
2010-10-20 12:00:00,28.27,28.37,28.26,28.29,384600.0,28.27,28.37,28.26,28.29,384600.0
2010-10-20 12:30:00,28.3,28.35,28.27,28.29,426700.0,28.3,28.35,28.27,28.29,426700.0
2010-10-20 13:00:00,28.29,28.4,28.29,28.38,511100.0,28.29,28.4,28.29,28.38,511100.0
2010-10-20 13:30:00,28.38,28.4,28.29,28.34,435200.0,28.38,28.4,28.29,28.34,435200.0
2010-10-20 14:00:00,28.33,28.38,28.18,28.21,552500.0,28.33,28.38,28.18,28.21,552500.0
2010-10-20 14:30:00,28.22,28.28,28.2,28.22,493400.0,28.22,28.28,28.2,28.22,493400.0
2010-10-20 15:00:00,28.22,28.33,28.19,28.32,455700.0,28.22,28.33,28.19,28.32,455700.0
2010-10-20 15:30:00,28.32,28.33,28.12,28.21,1157800.0,28.32,28.33,28.12,28.21,1157800.0
2010-10-21 09:30:00,28.32,28.35,27.9,27.95,1142000.0,28.32,28.35,27.9,27.95,1142000.0
2010-10-21 10:00:00,27.95,28.02,27.86,28.01,973200.0,27.95,28.02,27.86,28.01,973200.0
2010-10-21 10:30:00,28.01,28.05,27.99,28.03,632100.0,28.01,28.05,27.99,28.03,632100.0
2010-10-21 11:00:00,28.03,28.05,27.94,27.94,583400.0,28.03,28.05,27.94,27.94,583400.0
2010-10-21 11:30:00,27.94,27.97,27.76,27.92,680900.0,27.94,27.97,27.76,27.92,680900.0
2010-10-21 12:00:00,27.91,27.92,27.71,27.74,382500.0,27.91,27.92,27.71,27.74,382500.0
2010-10-21 12:30:00,27.74,27.75,27.62,27.64,528400.0,27.74,27.75,27.62,27.64,528400.0
2010-10-21 13:00:00,27.64,27.78,27.64,27.75,362900.0,27.64,27.78,27.64,27.75,362900.0
2010-10-21 13:30:00,27.75,27.75,27.28,27.31,976800.0,27.75,27.75,27.28,27.31,976800.0
2010-10-21 14:00:00,27.31,27.48,27.26,27.43,587300.0,27.31,27.48,27.26,27.43,587300.0
2010-10-21 14:30:00,27.43,27.53,27.42,27.51,354400.0,27.43,27.53,27.42,27.51,354400.0
2010-10-21 15:00:00,27.51,27.7,27.51,27.68,616300.0,27.51,27.7,27.51,27.68,616300.0
2010-10-21 15:30:00,27.68,27.77,27.64,27.7,939000.0,27.68,27.77,27.64,27.7,939000.0
2010-10-22 09:30:00,27.74,28.1,27.58,27.97,756100.0,27.74,28.1,27.58,27.97,756100.0
2010-10-22 10:00:00,27.98,28.06,27.93,27.99,580700.0,27.98,28.06,27.93,27.99,580700.0
2010-10-22 10:30:00,28.0,28.06,27.96,27.98,344600.0,28.0,28.06,27.96,27.98,344600.0
2010-10-22 11:00:00,27.98,28.0,27.9,27.96,302500.0,27.98,28.0,27.9,27.96,302500.0
2010-10-22 11:30:00,27.97,28.11,27.97,28.07,426300.0,27.97,28.11,27.97,28.07,426300.0
2010-10-22 12:00:00,28.06,28.2,28.05,28.19,431900.0,28.06,28.2,28.05,28.19,431900.0
2010-10-22 12:30:00,28.19,28.25,28.15,28.15,769800.0,28.19,28.25,28.15,28.15,769800.0
2010-10-22 13:00:00,28.16,28.16,28.11,28.13,269100.0,28.16,28.16,28.11,28.13,269100.0
2010-10-22 13:30:00,28.14,28.14,28.1,28.1,247300.0,28.14,28.14,28.1,28.1,247300.0
2010-10-22 14:00:00,28.1,28.15,28.1,28.15,294300.0,28.1,28.15,28.1,28.15,294300.0
2010-10-22 14:30:00,28.15,28.15,28.1,28.11,546600.0,28.15,28.15,28.1,28.11,546600.0
2010-10-22 15:00:00,28.11,28.2,28.11,28.2,447700.0,28.11,28.2,28.11,28.2,447700.0
2010-10-22 15:30:00,28.19,28.25,28.12,28.25,1216800.0,28.19,28.25,28.12,28.25,1216800.0
2010-10-25 09:30:00,28.19,28.4,28.07,28.1,1448900.0,28.19,28.4,28.07,28.1,1448900.0
2010-10-25 10:00:00,28.09,28.13,27.98,28.0,3547000.0,28.09,28.13,27.98,28.0,3547000.0
2010-10-25 10:30:00,28.0,28.01,27.85,27.91,1872600.0,28.0,28.01,27.85,27.91,1872600.0
2010-10-25 11:00:00,27.92,28.07,27.9,28.0,673700.0,27.92,28.07,27.9,28.0,673700.0
2010-10-25 11:30:00,28.0,28.02,27.96,28.0,500100.0,28.0,28.02,27.96,28.0,500100.0
2010-10-25 12:00:00,28.0,28.0,27.94,28.0,364600.0,28.0,28.0,27.94,28.0,364600.0
2010-10-25 12:30:00,28.0,28.13,27.96,28.04,500000.0,28.0,28.13,27.96,28.04,500000.0
2010-10-25 13:00:00,28.05,28.1,28.02,28.09,445200.0,28.05,28.1,28.02,28.09,445200.0
2010-10-25 13:30:00,28.1,28.19,28.08,28.15,567900.0,28.1,28.19,28.08,28.15,567900.0
2010-10-25 14:00:00,28.15,28.17,28.11,28.16,390800.0,28.15,28.17,28.11,28.16,390800.0
2010-10-25 14:30:00,28.15,28.18,28.09,28.13,469400.0,28.15,28.18,28.09,28.13,469400.0
2010-10-25 15:00:00,28.13,28.21,28.11,28.14,830900.0,28.13,28.21,28.11,28.14,830900.0
2010-10-25 15:30:00,28.14,28.21,28.03,28.2,1770900.0,28.14,28.21,28.03,28.2,1770900.0
2010-10-26 09:30:00,28.07,28.08,27.95,28.0,809700.0,28.07,28.08,27.95,28.0,809700.0
2010-10-26 10:00:00,28.0,28.77,28.0,28.24,3541500.0,28.0,28.77,28.0,28.24,3541500.0
2010-10-26 10:30:00,28.23,28.29,28.01,28.09,1074600.0,28.23,28.29,28.01,28.09,1074600.0
2010-10-26 11:00:00,28.1,28.2,28.06,28.16,454600.0,28.1,28.2,28.06,28.16,454600.0
2010-10-26 11:30:00,28.16,28.24,28.15,28.24,440300.0,28.16,28.24,28.15,28.24,440300.0
2010-10-26 12:00:00,28.24,28.35,28.2,28.25,520000.0,28.24,28.35,28.2,28.25,520000.0
2010-10-26 12:30:00,28.25,28.3,28.2,28.25,438500.0,28.25,28.3,28.2,28.25,438500.0
2010-10-26 13:00:00,28.26,28.3,28.21,28.25,544600.0,28.26,28.3,28.21,28.25,544600.0
2010-10-26 13:30:00,28.25,28.29,28.15,28.2,882500.0,28.25,28.29,28.15,28.2,882500.0
2010-10-26 14:00:00,28.19,28.24,28.1,28.22,575300.0,28.19,28.24,28.1,28.22,575300.0
2010-10-26 14:30:00,28.22,28.26,28.14,28.14,423400.0,28.22,28.26,28.14,28.14,423400.0
2010-10-26 15:00:00,28.15,28.2,28.11,28.12,765000.0,28.15,28.2,28.11,28.12,765000.0
2010-10-26 15:30:00,28.13,28.14,28.03,28.14,1539500.0,28.13,28.14,28.03,28.14,1539500.0
2010-10-27 09:30:00,27.93,28.14,27.8,27.99,1352300.0,27.93,28.14,27.8,27.99,1352300.0
2010-10-27 10:00:00,28.0,28.23,27.98,28.04,800400.0,28.0,28.23,27.98,28.04,800400.0
2010-10-27 10:30:00,28.04,28.22,27.99,28.17,640900.0,28.04,28.22,27.99,28.17,640900.0
2010-10-27 11:00:00,28.17,28.18,28.0,28.03,807600.0,28.17,28.18,28.0,28.03,807600.0
2010-10-27 11:30:00,28.03,28.1,28.01,28.09,649900.0,28.03,28.1,28.01,28.09,649900.0
2010-10-27 12:00:00,28.09,28.09,27.99,28.02,545800.0,28.09,28.09,27.99,28.02,545800.0
2010-10-27 12:30:00,28.03,28.07,27.95,28.0,528600.0,28.03,28.07,27.95,28.0,528600.0
2010-10-27 13:00:00,27.99,28.01,27.99,28.0,368500.0,27.99,28.01,27.99,28.0,368500.0
2010-10-27 13:30:00,28.01,28.15,27.99,28.08,704100.0,28.01,28.15,27.99,28.08,704100.0
2010-10-27 14:00:00,28.08,28.11,28.05,28.06,670000.0,28.08,28.11,28.05,28.06,670000.0
2010-10-27 14:30:00,28.06,28.13,28.04,28.05,1135700.0,28.06,28.13,28.04,28.05,1135700.0
2010-10-27 15:00:00,28.06,28.13,28.0,28.07,926700.0,28.06,28.13,28.0,28.07,926700.0
2010-10-27 15:30:00,28.07,28.18,28.07,28.17,1292900.0,28.07,28.18,28.07,28.17,1292900.0
2010-10-28 09:30:00,28.28,28.3,27.95,28.0,1069200.0,28.28,28.3,27.95,28.0,1069200.0
2010-10-28 10:00:00,28.0,28.08,27.97,27.99,599300.0,28.0,28.08,27.97,27.99,599300.0
2010-10-28 10:30:00,27.98,28.06,27.98,27.99,550400.0,27.98,28.06,27.98,27.99,550400.0
2010-10-28 11:00:00,27.99,28.06,27.98,28.0,906700.0,27.99,28.06,27.98,28.0,906700.0
2010-10-28 11:30:00,28.0,28.06,27.99,27.99,688000.0,28.0,28.06,27.99,27.99,688000.0
2010-10-28 12:00:00,27.99,28.03,27.96,27.98,970000.0,27.99,28.03,27.96,27.98,970000.0
2010-10-28 12:30:00,27.98,28.07,27.97,28.0,764200.0,27.98,28.07,27.97,28.0,764200.0
2010-10-28 13:00:00,28.0,28.13,28.0,28.02,534800.0,28.0,28.13,28.0,28.02,534800.0
2010-10-28 13:30:00,28.03,28.08,27.99,28.04,362100.0,28.03,28.08,27.99,28.04,362100.0
2010-10-28 14:00:00,28.04,28.09,28.02,28.08,410800.0,28.04,28.09,28.02,28.08,410800.0
2010-10-28 14:30:00,28.08,28.15,28.06,28.07,488800.0,28.08,28.15,28.06,28.07,488800.0
2010-10-28 15:00:00,28.07,28.12,28.05,28.09,728600.0,28.07,28.12,28.05,28.09,728600.0
2010-10-28 15:30:00,28.1,28.23,28.08,28.1,1444100.0,28.1,28.23,28.08,28.1,1444100.0
2010-10-29 09:30:00,28.16,28.19,28.03,28.04,466400.0,28.16,28.19,28.03,28.04,466400.0
2010-10-29 10:00:00,28.05,28.11,28.03,28.07,333000.0,28.05,28.11,28.03,28.07,333000.0
2010-10-29 10:30:00,28.06,28.11,28.05,28.08,335500.0,28.06,28.11,28.05,28.08,335500.0
2010-10-29 11:00:00,28.08,28.36,28.05,28.23,1072200.0,28.08,28.36,28.05,28.23,1072200.0
2010-10-29 11:30:00,28.23,28.28,28.1,28.17,622400.0,28.23,28.28,28.1,28.17,622400.0
2010-10-29 12:00:00,28.17,28.2,28.15,28.18,195900.0,28.17,28.2,28.15,28.18,195900.0
2010-10-29 12:30:00,28.19,28.34,28.18,28.33,444900.0,28.19,28.34,28.18,28.33,444900.0
2010-10-29 13:00:00,28.33,28.33,28.24,28.27,237800.0,28.33,28.33,28.24,28.27,237800.0
2010-10-29 13:30:00,28.27,28.3,28.26,28.3,145800.0,28.27,28.3,28.26,28.3,145800.0
2010-10-29 14:00:00,28.29,28.31,28.24,28.25,259900.0,28.29,28.31,28.24,28.25,259900.0
2010-10-29 14:30:00,28.25,28.26,28.15,28.16,372200.0,28.25,28.26,28.15,28.16,372200.0
2010-10-29 15:00:00,28.16,28.2,28.14,28.2,412800.0,28.16,28.2,28.14,28.2,412800.0
2010-10-29 15:30:00,28.2,28.22,28.1,28.15,871200.0,28.2,28.22,28.1,28.15,871200.0
2010-11-01 09:30:00,28.22,28.4,28.21,28.36,555600.0,28.22,28.4,28.21,28.36,555600.0
2010-11-01 10:00:00,28.36,28.46,28.34,28.44,485400.0,28.36,28.46,28.34,28.44,485400.0
2010-11-01 10:30:00,28.45,28.48,28.37,28.39,306400.0,28.45,28.48,28.37,28.39,306400.0
2010-11-01 11:00:00,28.38,28.39,28.18,28.24,515500.0,28.38,28.39,28.18,28.24,515500.0
2010-11-01 11:30:00,28.24,28.3,28.17,28.29,241200.0,28.24,28.3,28.17,28.29,241200.0
2010-11-01 12:00:00,28.29,28.3,28.18,28.26,230700.0,28.29,28.3,28.18,28.26,230700.0
2010-11-01 12:30:00,28.25,28.28,28.18,28.2,163200.0,28.25,28.28,28.18,28.2,163200.0
2010-11-01 13:00:00,28.2,28.3,28.13,28.3,252800.0,28.2,28.3,28.13,28.3,252800.0
2010-11-01 13:30:00,28.3,28.33,28.26,28.28,163400.0,28.3,28.33,28.26,28.28,163400.0
2010-11-01 14:00:00,28.27,28.32,28.22,28.24,250000.0,28.27,28.32,28.22,28.24,250000.0
2010-11-01 14:30:00,28.23,28.27,28.11,28.17,481300.0,28.23,28.27,28.11,28.17,481300.0
2010-11-01 15:00:00,28.16,28.19,28.0,28.15,642100.0,28.16,28.19,28.0,28.15,642100.0
2010-11-01 15:30:00,28.15,28.21,28.11,28.21,885100.0,28.15,28.21,28.11,28.21,885100.0
2010-11-02 09:30:00,28.38,28.5,28.23,28.41,727100.0,28.38,28.5,28.23,28.41,727100.0
2010-11-02 10:00:00,28.42,28.44,28.2,28.22,644000.0,28.42,28.44,28.2,28.22,644000.0
2010-11-02 10:30:00,28.22,28.69,28.22,28.61,1259500.0,28.22,28.69,28.22,28.61,1259500.0
2010-11-02 11:00:00,28.6,28.69,28.53,28.6,325600.0,28.6,28.69,28.53,28.6,325600.0
2010-11-02 11:30:00,28.61,28.61,28.5,28.59,267500.0,28.61,28.61,28.5,28.59,267500.0
2010-11-02 12:00:00,28.59,28.64,28.53,28.55,215300.0,28.59,28.64,28.53,28.55,215300.0
2010-11-02 12:30:00,28.54,28.68,28.54,28.67,356700.0,28.54,28.68,28.54,28.67,356700.0
2010-11-02 13:00:00,28.68,28.75,28.67,28.73,329200.0,28.68,28.75,28.67,28.73,329200.0
2010-11-02 13:30:00,28.73,29.15,28.72,29.08,1702000.0,28.73,29.15,28.72,29.08,1702000.0
2010-11-02 14:00:00,29.08,29.08,28.93,29.05,821900.0,29.08,29.08,28.93,29.05,821900.0
2010-11-02 14:30:00,29.05,29.06,28.92,29.01,666800.0,29.05,29.06,28.92,29.01,666800.0
2010-11-02 15:00:00,29.01,29.06,28.97,29.02,521000.0,29.01,29.06,28.97,29.02,521000.0
2010-11-02 15:30:00,29.02,29.02,28.97,29.01,1394000.0,29.02,29.02,28.97,29.01,1394000.0
2010-11-03 09:30:00,29.1,29.12,28.75,28.92,673400.0,29.1,29.12,28.75,28.92,673400.0
2010-11-03 10:00:00,28.92,28.95,28.82,28.89,340300.0,28.92,28.95,28.82,28.89,340300.0
2010-11-03 10:30:00,28.89,28.93,28.72,28.76,392800.0,28.89,28.93,28.72,28.76,392800.0
2010-11-03 11:00:00,28.75,28.77,28.56,28.59,590700.0,28.75,28.77,28.56,28.59,590700.0
2010-11-03 11:30:00,28.59,28.7,28.56,28.66,414200.0,28.59,28.7,28.56,28.66,414200.0
2010-11-03 12:00:00,28.65,28.69,28.6,28.67,444200.0,28.65,28.69,28.6,28.67,444200.0
2010-11-03 12:30:00,28.68,28.73,28.62,28.63,291900.0,28.68,28.73,28.62,28.63,291900.0
2010-11-03 13:00:00,28.63,28.68,28.6,28.61,352600.0,28.63,28.68,28.6,28.61,352600.0
2010-11-03 13:30:00,28.61,28.65,28.6,28.62,143500.0,28.61,28.65,28.6,28.62,143500.0
2010-11-03 14:00:00,28.62,28.84,28.56,28.61,783800.0,28.62,28.84,28.56,28.61,783800.0
2010-11-03 14:30:00,28.61,28.88,28.52,28.83,712300.0,28.61,28.88,28.52,28.83,712300.0
2010-11-03 15:00:00,28.83,28.93,28.8,28.83,511600.0,28.83,28.93,28.8,28.83,511600.0
2010-11-03 15:30:00,28.82,28.83,28.72,28.8,564100.0,28.82,28.83,28.72,28.8,564100.0
2010-11-04 09:30:00,29.11,29.43,29.07,29.28,676200.0,29.11,29.43,29.07,29.28,676200.0
2010-11-04 10:00:00,29.29,29.36,29.08,29.35,462700.0,29.29,29.36,29.08,29.35,462700.0
2010-11-04 10:30:00,29.35,29.49,29.26,29.29,534600.0,29.35,29.49,29.26,29.29,534600.0
2010-11-04 11:00:00,29.29,29.35,29.2,29.2,381300.0,29.29,29.35,29.2,29.2,381300.0
2010-11-04 11:30:00,29.2,29.34,29.18,29.32,334100.0,29.2,29.34,29.18,29.32,334100.0
2010-11-04 12:00:00,29.32,29.45,29.28,29.4,303600.0,29.32,29.45,29.28,29.4,303600.0
2010-11-04 12:30:00,29.4,29.48,29.34,29.37,200400.0,29.4,29.48,29.34,29.37,200400.0
2010-11-04 13:00:00,29.38,29.4,29.32,29.36,276400.0,29.38,29.4,29.32,29.36,276400.0
2010-11-04 13:30:00,29.36,29.38,29.27,29.32,300500.0,29.36,29.38,29.27,29.32,300500.0
2010-11-04 14:00:00,29.32,29.39,29.32,29.36,199300.0,29.32,29.39,29.32,29.36,199300.0
2010-11-04 14:30:00,29.36,29.43,29.32,29.34,194900.0,29.36,29.43,29.32,29.34,194900.0
2010-11-04 15:00:00,29.35,29.45,29.33,29.45,374600.0,29.35,29.45,29.33,29.45,374600.0
2010-11-04 15:30:00,29.44,29.45,29.35,29.45,913200.0,29.44,29.45,29.35,29.45,913200.0
2010-11-05 09:30:00,29.51,29.52,29.18,29.27,603500.0,29.51,29.52,29.18,29.27,603500.0
2010-11-05 10:00:00,29.27,29.37,29.1,29.37,593000.0,29.27,29.37,29.1,29.37,593000.0
2010-11-05 10:30:00,29.37,29.71,29.31,29.69,806000.0,29.37,29.71,29.31,29.69,806000.0
2010-11-05 11:00:00,29.69,29.7,29.42,29.54,446000.0,29.69,29.7,29.42,29.54,446000.0
2010-11-05 11:30:00,29.54,29.57,29.22,29.23,526100.0,29.54,29.57,29.22,29.23,526100.0
2010-11-05 12:00:00,29.23,29.34,29.07,29.33,626100.0,29.23,29.34,29.07,29.33,626100.0
2010-11-05 12:30:00,29.32,29.41,29.31,29.39,265700.0,29.32,29.41,29.31,29.39,265700.0
2010-11-05 13:00:00,29.4,29.51,29.39,29.49,194700.0,29.4,29.51,29.39,29.49,194700.0
2010-11-05 13:30:00,29.48,29.49,29.35,29.41,114900.0,29.48,29.49,29.35,29.41,114900.0
2010-11-05 14:00:00,29.41,29.42,29.3,29.34,185500.0,29.41,29.42,29.3,29.34,185500.0
2010-11-05 14:30:00,29.33,29.37,29.28,29.3,183200.0,29.33,29.37,29.28,29.3,183200.0
2010-11-05 15:00:00,29.3,29.34,29.14,29.15,461500.0,29.3,29.34,29.14,29.15,461500.0
2010-11-05 15:30:00,29.16,29.21,29.1,29.15,1406800.0,29.16,29.21,29.1,29.15,1406800.0
2010-11-08 09:30:00,29.0,29.11,28.88,28.98,748000.0,29.0,29.11,28.88,28.98,748000.0
2010-11-08 10:00:00,28.98,29.15,28.9,29.02,386100.0,28.98,29.15,28.9,29.02,386100.0
2010-11-08 10:30:00,29.02,29.26,29.02,29.18,331400.0,29.02,29.26,29.02,29.18,331400.0
2010-11-08 11:00:00,29.18,29.28,29.13,29.24,599700.0,29.18,29.28,29.13,29.24,599700.0
2010-11-08 11:30:00,29.24,29.29,29.1,29.17,304400.0,29.24,29.29,29.1,29.17,304400.0
2010-11-08 12:00:00,29.17,29.33,29.17,29.28,208200.0,29.17,29.33,29.17,29.28,208200.0
2010-11-08 12:30:00,29.28,29.33,29.24,29.3,162500.0,29.28,29.33,29.24,29.3,162500.0
2010-11-08 13:00:00,29.29,29.34,29.25,29.34,252200.0,29.29,29.34,29.25,29.34,252200.0
2010-11-08 13:30:00,29.34,29.35,29.23,29.28,181700.0,29.34,29.35,29.23,29.28,181700.0
2010-11-08 14:00:00,29.28,29.34,29.28,29.29,118200.0,29.28,29.34,29.28,29.29,118200.0
2010-11-08 14:30:00,29.29,29.29,29.2,29.23,152600.0,29.29,29.29,29.2,29.23,152600.0
2010-11-08 15:00:00,29.23,29.33,29.22,29.29,415600.0,29.23,29.33,29.22,29.29,415600.0
2010-11-08 15:30:00,29.3,29.33,29.21,29.3,485800.0,29.3,29.33,29.21,29.3,485800.0
2010-11-09 09:30:00,29.39,29.63,29.34,29.5,714400.0,29.39,29.63,29.34,29.5,714400.0
2010-11-09 10:00:00,29.51,29.77,29.47,29.74,763900.0,29.51,29.77,29.47,29.74,763900.0
2010-11-09 10:30:00,29.74,29.85,29.66,29.7,569900.0,29.74,29.85,29.66,29.7,569900.0
2010-11-09 11:00:00,29.7,29.72,29.57,29.6,387700.0,29.7,29.72,29.57,29.6,387700.0
2010-11-09 11:30:00,29.61,29.71,29.44,29.45,303800.0,29.61,29.71,29.44,29.45,303800.0
2010-11-09 12:00:00,29.44,29.7,29.4,29.64,411000.0,29.44,29.7,29.4,29.64,411000.0
2010-11-09 12:30:00,29.65,29.65,29.52,29.59,154500.0,29.65,29.65,29.52,29.59,154500.0
2010-11-09 13:00:00,29.58,29.64,29.53,29.55,205800.0,29.58,29.64,29.53,29.55,205800.0
2010-11-09 13:30:00,29.55,29.61,29.41,29.55,427800.0,29.55,29.61,29.41,29.55,427800.0
2010-11-09 14:00:00,29.55,29.64,29.51,29.52,237600.0,29.55,29.64,29.51,29.52,237600.0
2010-11-09 14:30:00,29.52,29.62,29.5,29.52,251600.0,29.52,29.62,29.5,29.52,251600.0
2010-11-09 15:00:00,29.52,29.52,29.4,29.42,350600.0,29.52,29.52,29.4,29.42,350600.0
2010-11-09 15:30:00,29.41,29.52,29.34,29.49,1104200.0,29.41,29.52,29.34,29.49,1104200.0
2010-11-10 09:30:00,29.54,29.75,29.35,29.6,746600.0,29.54,29.75,29.35,29.6,746600.0
2010-11-10 10:00:00,29.6,29.65,29.44,29.54,609400.0,29.6,29.65,29.44,29.54,609400.0
2010-11-10 10:30:00,29.54,29.59,29.43,29.57,511600.0,29.54,29.59,29.43,29.57,511600.0
2010-11-10 11:00:00,29.56,29.66,29.5,29.66,242500.0,29.56,29.66,29.5,29.66,242500.0
2010-11-10 11:30:00,29.66,29.75,29.62,29.71,288900.0,29.66,29.75,29.62,29.71,288900.0
2010-11-10 12:00:00,29.71,29.75,29.69,29.75,251200.0,29.71,29.75,29.69,29.75,251200.0
2010-11-10 12:30:00,29.75,29.79,29.64,29.69,352800.0,29.75,29.79,29.64,29.69,352800.0
2010-11-10 13:00:00,29.69,29.85,29.59,29.8,440500.0,29.69,29.85,29.59,29.8,440500.0
2010-11-10 13:30:00,29.81,29.85,29.73,29.75,473200.0,29.81,29.85,29.73,29.75,473200.0
2010-11-10 14:00:00,29.75,29.86,29.74,29.85,502100.0,29.75,29.86,29.74,29.85,502100.0
2010-11-10 14:30:00,29.86,29.9,29.81,29.84,559000.0,29.86,29.9,29.81,29.84,559000.0
2010-11-10 15:00:00,29.84,29.86,29.75,29.77,329700.0,29.84,29.86,29.75,29.77,329700.0
2010-11-10 15:30:00,29.77,29.82,29.75,29.79,601200.0,29.77,29.82,29.75,29.79,601200.0
2010-11-11 09:30:00,29.38,29.5,29.2,29.25,1053300.0,29.38,29.5,29.2,29.25,1053300.0
2010-11-11 10:00:00,29.25,29.39,29.2,29.37,583400.0,29.25,29.39,29.2,29.37,583400.0
2010-11-11 10:30:00,29.37,29.4,29.21,29.31,519500.0,29.37,29.4,29.21,29.31,519500.0
2010-11-11 11:00:00,29.31,29.33,29.18,29.3,418500.0,29.31,29.33,29.18,29.3,418500.0
2010-11-11 11:30:00,29.29,29.48,29.28,29.4,346400.0,29.29,29.48,29.28,29.4,346400.0
2010-11-11 12:00:00,29.4,29.56,29.37,29.52,389800.0,29.4,29.56,29.37,29.52,389800.0
2010-11-11 12:30:00,29.52,29.56,29.46,29.51,227600.0,29.52,29.56,29.46,29.51,227600.0
2010-11-11 13:00:00,29.52,29.59,29.47,29.58,221800.0,29.52,29.59,29.47,29.58,221800.0
2010-11-11 13:30:00,29.58,29.81,29.57,29.72,425100.0,29.58,29.81,29.57,29.72,425100.0
2010-11-11 14:00:00,29.71,29.84,29.68,29.8,281400.0,29.71,29.84,29.68,29.8,281400.0
2010-11-11 14:30:00,29.81,29.85,29.78,29.82,318400.0,29.81,29.85,29.78,29.82,318400.0
2010-11-11 15:00:00,29.81,29.85,29.77,29.84,350400.0,29.81,29.85,29.77,29.84,350400.0
2010-11-11 15:30:00,29.84,29.95,29.73,29.91,1043100.0,29.84,29.95,29.73,29.91,1043100.0
2010-11-12 09:30:00,29.69,29.85,29.5,29.66,789100.0,29.69,29.85,29.5,29.66,789100.0
2010-11-12 10:00:00,29.66,29.67,29.45,29.6,1141200.0,29.66,29.67,29.45,29.6,1141200.0
2010-11-12 10:30:00,29.59,29.59,29.19,29.25,746900.0,29.59,29.59,29.19,29.25,746900.0
2010-11-12 11:00:00,29.25,29.46,29.15,29.42,697300.0,29.25,29.46,29.15,29.42,697300.0
2010-11-12 11:30:00,29.42,29.55,29.41,29.44,914000.0,29.42,29.55,29.41,29.44,914000.0
2010-11-12 12:00:00,29.44,29.47,29.25,29.28,559400.0,29.44,29.47,29.25,29.28,559400.0
2010-11-12 12:30:00,29.28,29.33,29.18,29.25,386700.0,29.28,29.33,29.18,29.25,386700.0
2010-11-12 13:00:00,29.25,29.44,29.23,29.41,319700.0,29.25,29.44,29.23,29.41,319700.0
2010-11-12 13:30:00,29.41,29.47,29.32,29.33,356800.0,29.41,29.47,29.32,29.33,356800.0
2010-11-12 14:00:00,29.32,29.46,29.3,29.43,438300.0,29.32,29.46,29.3,29.43,438300.0
2010-11-12 14:30:00,29.42,29.56,29.39,29.48,398400.0,29.42,29.56,29.39,29.48,398400.0
2010-11-12 15:00:00,29.48,29.66,29.48,29.54,691000.0,29.48,29.66,29.48,29.54,691000.0
2010-11-12 15:30:00,29.54,29.55,29.44,29.54,691200.0,29.54,29.55,29.44,29.54,691200.0
2010-11-15 09:30:00,29.57,29.68,29.41,29.5,649900.0,29.57,29.68,29.41,29.5,649900.0
2010-11-15 10:00:00,29.49,29.5,29.4,29.46,529400.0,29.49,29.5,29.4,29.46,529400.0
2010-11-15 10:30:00,29.46,29.54,29.44,29.54,382000.0,29.46,29.54,29.44,29.54,382000.0
2010-11-15 11:00:00,29.54,29.55,29.4,29.49,199400.0,29.54,29.55,29.4,29.49,199400.0
2010-11-15 11:30:00,29.5,29.63,29.45,29.6,433600.0,29.5,29.63,29.45,29.6,433600.0
2010-11-15 12:00:00,29.6,29.63,29.48,29.53,257200.0,29.6,29.63,29.48,29.53,257200.0
2010-11-15 12:30:00,29.53,29.58,29.5,29.55,100500.0,29.53,29.58,29.5,29.55,100500.0
2010-11-15 13:00:00,29.55,29.69,29.53,29.65,107000.0,29.55,29.69,29.53,29.65,107000.0
2010-11-15 13:30:00,29.66,29.82,29.65,29.75,544900.0,29.66,29.82,29.65,29.75,544900.0
2010-11-15 14:00:00,29.75,29.76,29.6,29.61,362800.0,29.75,29.76,29.6,29.61,362800.0
2010-11-15 14:30:00,29.61,29.63,29.52,29.58,301900.0,29.61,29.63,29.52,29.58,301900.0
2010-11-15 15:00:00,29.58,29.62,29.5,29.55,304200.0,29.58,29.62,29.5,29.55,304200.0
2010-11-15 15:30:00,29.54,29.59,29.49,29.51,701300.0,29.54,29.59,29.49,29.51,701300.0
2010-11-16 09:30:00,29.23,29.36,29.02,29.28,460400.0,29.23,29.36,29.02,29.28,460400.0
2010-11-16 10:00:00,29.27,29.49,29.18,29.24,357200.0,29.27,29.49,29.18,29.24,357200.0
2010-11-16 10:30:00,29.24,29.25,29.11,29.24,454800.0,29.24,29.25,29.11,29.24,454800.0
2010-11-16 11:00:00,29.23,29.25,29.0,29.19,804500.0,29.23,29.25,29.0,29.19,804500.0
2010-11-16 11:30:00,29.19,29.25,28.97,29.03,613300.0,29.19,29.25,28.97,29.03,613300.0
2010-11-16 12:00:00,29.02,29.11,28.96,29.07,350600.0,29.02,29.11,28.96,29.07,350600.0
2010-11-16 12:30:00,29.06,29.11,28.98,29.1,292900.0,29.06,29.11,28.98,29.1,292900.0
2010-11-16 13:00:00,29.09,29.1,29.02,29.09,310300.0,29.09,29.1,29.02,29.09,310300.0
2010-11-16 13:30:00,29.08,29.17,29.07,29.1,251200.0,29.08,29.17,29.07,29.1,251200.0
2010-11-16 14:00:00,29.1,29.12,28.98,29.06,1139700.0,29.1,29.12,28.98,29.06,1139700.0
2010-11-16 14:30:00,29.05,29.06,28.89,29.01,724000.0,29.05,29.06,28.89,29.01,724000.0
2010-11-16 15:00:00,29.01,29.03,28.91,29.0,852400.0,29.01,29.03,28.91,29.0,852400.0
2010-11-16 15:30:00,28.99,29.05,28.94,29.02,916100.0,28.99,29.05,28.94,29.02,916100.0
2010-11-17 09:30:00,28.97,29.2,28.95,29.16,382200.0,28.97,29.2,28.95,29.16,382200.0
2010-11-17 10:00:00,29.17,29.26,29.11,29.25,566500.0,29.17,29.26,29.11,29.25,566500.0
2010-11-17 10:30:00,29.25,29.27,29.04,29.06,1021200.0,29.25,29.27,29.04,29.06,1021200.0
2010-11-17 11:00:00,29.07,29.17,29.06,29.12,251500.0,29.07,29.17,29.06,29.12,251500.0
2010-11-17 11:30:00,29.12,29.13,29.02,29.08,307900.0,29.12,29.13,29.02,29.08,307900.0
2010-11-17 12:00:00,29.08,29.13,29.03,29.06,264700.0,29.08,29.13,29.03,29.06,264700.0
2010-11-17 12:30:00,29.05,29.1,29.03,29.07,193400.0,29.05,29.1,29.03,29.07,193400.0
2010-11-17 13:00:00,29.06,29.11,29.04,29.1,256700.0,29.06,29.11,29.04,29.1,256700.0
2010-11-17 13:30:00,29.1,29.21,29.07,29.1,931700.0,29.1,29.21,29.07,29.1,931700.0
2010-11-17 14:00:00,29.1,29.1,28.97,29.0,360100.0,29.1,29.1,28.97,29.0,360100.0
2010-11-17 14:30:00,29.0,29.0,28.84,28.84,397700.0,29.0,29.0,28.84,28.84,397700.0
2010-11-17 15:00:00,28.84,28.85,28.66,28.69,690900.0,28.84,28.85,28.66,28.69,690900.0
2010-11-17 15:30:00,28.7,28.94,28.66,28.89,820300.0,28.7,28.94,28.66,28.89,820300.0
2010-11-18 09:30:00,29.26,29.47,29.1,29.34,538900.0,29.26,29.47,29.1,29.34,538900.0
2010-11-18 10:00:00,29.34,29.41,29.28,29.34,525000.0,29.34,29.41,29.28,29.34,525000.0
2010-11-18 10:30:00,29.34,29.35,29.1,29.11,437500.0,29.34,29.35,29.1,29.11,437500.0
2010-11-18 11:00:00,29.11,29.15,28.99,29.03,392800.0,29.11,29.15,28.99,29.03,392800.0
2010-11-18 11:30:00,29.03,29.22,29.02,29.19,318800.0,29.03,29.22,29.02,29.19,318800.0
2010-11-18 12:00:00,29.19,29.23,29.14,29.2,361000.0,29.19,29.23,29.14,29.2,361000.0
2010-11-18 12:30:00,29.19,29.23,29.16,29.18,200600.0,29.19,29.23,29.16,29.18,200600.0
2010-11-18 13:00:00,29.17,29.21,29.13,29.14,153100.0,29.17,29.21,29.13,29.14,153100.0
2010-11-18 13:30:00,29.14,29.18,29.03,29.04,248800.0,29.14,29.18,29.03,29.04,248800.0
2010-11-18 14:00:00,29.04,29.07,28.89,28.9,458300.0,29.04,29.07,28.89,28.9,458300.0
2010-11-18 14:30:00,28.91,28.95,28.88,28.88,471000.0,28.91,28.95,28.88,28.88,471000.0
2010-11-18 15:00:00,28.88,28.91,28.82,28.87,601600.0,28.88,28.91,28.82,28.87,601600.0
2010-11-18 15:30:00,28.86,28.88,28.68,28.68,1596600.0,28.86,28.88,28.68,28.68,1596600.0
2010-11-19 09:30:00,28.67,28.95,28.62,28.85,1085200.0,28.67,28.95,28.62,28.85,1085200.0
2010-11-19 10:00:00,28.85,28.91,28.76,28.9,509500.0,28.85,28.91,28.76,28.9,509500.0
2010-11-19 10:30:00,28.9,29.04,28.86,28.96,447100.0,28.9,29.04,28.86,28.96,447100.0
2010-11-19 11:00:00,28.96,29.01,28.93,28.98,225100.0,28.96,29.01,28.93,28.98,225100.0
2010-11-19 11:30:00,28.97,29.14,28.97,29.12,284000.0,28.97,29.14,28.97,29.12,284000.0
2010-11-19 12:00:00,29.11,29.15,29.04,29.04,223800.0,29.11,29.15,29.04,29.04,223800.0
2010-11-19 12:30:00,29.04,29.16,29.01,29.16,229400.0,29.04,29.16,29.01,29.16,229400.0
2010-11-19 13:00:00,29.16,29.19,29.13,29.17,177800.0,29.16,29.19,29.13,29.17,177800.0
2010-11-19 13:30:00,29.16,29.19,29.11,29.14,258200.0,29.16,29.19,29.11,29.14,258200.0
2010-11-19 14:00:00,29.15,29.17,29.02,29.03,484700.0,29.15,29.17,29.02,29.03,484700.0
2010-11-19 14:30:00,29.03,29.04,28.91,28.92,390700.0,29.03,29.04,28.91,28.92,390700.0
2010-11-19 15:00:00,28.92,28.99,28.88,28.91,430100.0,28.92,28.99,28.88,28.91,430100.0
2010-11-19 15:30:00,28.91,28.92,28.8,28.86,980900.0,28.91,28.92,28.8,28.86,980900.0
2010-11-22 09:30:00,28.72,29.02,28.55,29.02,472400.0,28.72,29.02,28.55,29.02,472400.0
2010-11-22 10:00:00,29.03,29.12,28.98,28.98,323500.0,29.03,29.12,28.98,28.98,323500.0
2010-11-22 10:30:00,28.97,28.98,28.79,28.82,307500.0,28.97,28.98,28.79,28.82,307500.0
2010-11-22 11:00:00,28.81,28.89,28.75,28.89,328400.0,28.81,28.89,28.75,28.89,328400.0
2010-11-22 11:30:00,28.9,29.0,28.86,28.99,124400.0,28.9,29.0,28.86,28.99,124400.0
2010-11-22 12:00:00,28.99,28.99,28.79,28.8,208900.0,28.99,28.99,28.79,28.8,208900.0
2010-11-22 12:30:00,28.8,28.81,28.73,28.8,317100.0,28.8,28.81,28.73,28.8,317100.0
2010-11-22 13:00:00,28.8,28.85,28.78,28.84,123000.0,28.8,28.85,28.78,28.84,123000.0
2010-11-22 13:30:00,28.84,28.95,28.84,28.91,126000.0,28.84,28.95,28.84,28.91,126000.0
2010-11-22 14:00:00,28.91,29.03,28.9,28.97,192300.0,28.91,29.03,28.9,28.97,192300.0
2010-11-22 14:30:00,28.98,29.14,28.97,29.13,220600.0,28.98,29.14,28.97,29.13,220600.0
2010-11-22 15:00:00,29.14,29.22,29.13,29.21,417200.0,29.14,29.22,29.13,29.21,417200.0
2010-11-22 15:30:00,29.21,29.23,29.13,29.18,1006200.0,29.21,29.23,29.13,29.18,1006200.0
2010-11-23 09:30:00,28.78,28.8,28.26,28.4,1299700.0,28.78,28.8,28.26,28.4,1299700.0
2010-11-23 10:00:00,28.4,28.44,27.98,28.08,1735400.0,28.4,28.44,27.98,28.08,1735400.0
2010-11-23 10:30:00,28.08,28.16,27.66,27.78,1411200.0,28.08,28.16,27.66,27.78,1411200.0
2010-11-23 11:00:00,27.77,27.93,27.55,27.55,1290500.0,27.77,27.93,27.55,27.55,1290500.0
2010-11-23 11:30:00,27.55,27.76,27.49,27.73,709100.0,27.55,27.76,27.49,27.73,709100.0
2010-11-23 12:00:00,27.73,27.79,27.68,27.68,432300.0,27.73,27.79,27.68,27.68,432300.0
2010-11-23 12:30:00,27.69,28.07,27.62,28.02,1352700.0,27.69,28.07,27.62,28.02,1352700.0
2010-11-23 13:00:00,28.02,28.29,28.0,28.28,1155700.0,28.02,28.29,28.0,28.28,1155700.0
2010-11-23 13:30:00,28.29,28.34,28.18,28.2,847900.0,28.29,28.34,28.18,28.2,847900.0
2010-11-23 14:00:00,28.2,28.28,28.16,28.25,444600.0,28.2,28.28,28.16,28.25,444600.0
2010-11-23 14:30:00,28.25,28.3,28.21,28.28,575900.0,28.25,28.3,28.21,28.28,575900.0
2010-11-23 15:00:00,28.27,28.3,28.14,28.17,921300.0,28.27,28.3,28.14,28.17,921300.0
2010-11-23 15:30:00,28.17,28.24,28.1,28.2,1403600.0,28.17,28.24,28.1,28.2,1403600.0
2010-11-24 09:30:00,28.34,28.6,28.25,28.46,760000.0,28.34,28.6,28.25,28.46,760000.0
2010-11-24 10:00:00,28.46,28.7,28.42,28.68,1118500.0,28.46,28.7,28.42,28.68,1118500.0
2010-11-24 10:30:00,28.68,28.71,28.56,28.56,576100.0,28.68,28.71,28.56,28.56,576100.0
2010-11-24 11:00:00,28.57,28.59,28.51,28.58,334400.0,28.57,28.59,28.51,28.58,334400.0
2010-11-24 11:30:00,28.58,28.7,28.57,28.65,436300.0,28.58,28.7,28.57,28.65,436300.0
2010-11-24 12:00:00,28.65,28.74,28.57,28.57,342900.0,28.65,28.74,28.57,28.57,342900.0
2010-11-24 12:30:00,28.58,28.6,28.51,28.6,268600.0,28.58,28.6,28.51,28.6,268600.0
2010-11-24 13:00:00,28.59,28.77,28.58,28.76,317300.0,28.59,28.77,28.58,28.76,317300.0
2010-11-24 13:30:00,28.76,28.77,28.6,28.63,336000.0,28.76,28.77,28.6,28.63,336000.0
2010-11-24 14:00:00,28.63,28.63,28.5,28.54,226700.0,28.63,28.63,28.5,28.54,226700.0
2010-11-24 14:30:00,28.54,28.55,28.44,28.44,286000.0,28.54,28.55,28.44,28.44,286000.0
2010-11-24 15:00:00,28.44,28.49,28.36,28.38,539900.0,28.44,28.49,28.36,28.38,539900.0
2010-11-24 15:30:00,28.38,28.42,28.31,28.4,963700.0,28.38,28.42,28.31,28.4,963700.0
2010-11-26 09:30:00,28.12,28.6,27.98,28.46,596700.0,28.12,28.6,27.98,28.46,596700.0
2010-11-26 10:00:00,28.45,28.73,28.45,28.68,336000.0,28.45,28.73,28.45,28.68,336000.0
2010-11-26 10:30:00,28.68,28.7,28.55,28.55,241800.0,28.68,28.7,28.55,28.55,241800.0
2010-11-26 11:00:00,28.55,28.6,28.49,28.58,144200.0,28.55,28.6,28.49,28.58,144200.0
2010-11-26 11:30:00,28.58,28.65,28.56,28.65,179500.0,28.58,28.65,28.56,28.65,179500.0
2010-11-26 12:00:00,28.65,28.7,28.59,28.67,279900.0,28.65,28.7,28.59,28.67,279900.0
2010-11-26 12:30:00,28.67,28.79,28.66,28.73,659300.0,28.67,28.79,28.66,28.73,659300.0
2010-11-29 09:30:00,28.39,28.67,28.08,28.15,598400.0,28.39,28.67,28.08,28.15,598400.0
2010-11-29 10:00:00,28.15,28.26,28.03,28.14,447300.0,28.15,28.26,28.03,28.14,447300.0
2010-11-29 10:30:00,28.15,28.28,28.05,28.07,313200.0,28.15,28.28,28.05,28.07,313200.0
2010-11-29 11:00:00,28.08,28.14,28.02,28.07,235900.0,28.08,28.14,28.02,28.07,235900.0
2010-11-29 11:30:00,28.07,28.09,27.98,28.0,338000.0,28.07,28.09,27.98,28.0,338000.0
2010-11-29 12:00:00,28.0,28.13,28.0,28.11,200200.0,28.0,28.13,28.0,28.11,200200.0
2010-11-29 12:30:00,28.1,28.15,28.03,28.08,141300.0,28.1,28.15,28.03,28.08,141300.0
2010-11-29 13:00:00,28.09,28.12,28.06,28.08,225000.0,28.09,28.12,28.06,28.08,225000.0
2010-11-29 13:30:00,28.08,28.16,28.05,28.05,290200.0,28.08,28.16,28.05,28.05,290200.0
2010-11-29 14:00:00,28.05,28.11,28.01,28.11,294300.0,28.05,28.11,28.01,28.11,294300.0
2010-11-29 14:30:00,28.12,28.35,28.1,28.34,310500.0,28.12,28.35,28.1,28.34,310500.0
2010-11-29 15:00:00,28.35,28.49,28.3,28.49,361500.0,28.35,28.49,28.3,28.49,361500.0
2010-11-29 15:30:00,28.48,28.49,28.34,28.36,574400.0,28.48,28.49,28.34,28.36,574400.0
2010-11-30 09:30:00,27.96,28.13,27.7,27.89,680300.0,27.96,28.13,27.7,27.89,680300.0
2010-11-30 10:00:00,27.9,28.1,27.88,28.09,365000.0,27.9,28.1,27.88,28.09,365000.0
2010-11-30 10:30:00,28.09,28.12,27.79,27.87,488500.0,28.09,28.12,27.79,27.87,488500.0
2010-11-30 11:00:00,27.88,27.9,27.77,27.81,241400.0,27.88,27.9,27.77,27.81,241400.0
2010-11-30 11:30:00,27.81,27.88,27.73,27.84,224800.0,27.81,27.88,27.73,27.84,224800.0
2010-11-30 12:00:00,27.84,27.88,27.78,27.83,136900.0,27.84,27.88,27.78,27.83,136900.0
2010-11-30 12:30:00,27.84,27.89,27.81,27.86,154000.0,27.84,27.89,27.81,27.86,154000.0
2010-11-30 13:00:00,27.86,28.0,27.83,27.98,251600.0,27.86,28.0,27.83,27.98,251600.0
2010-11-30 13:30:00,27.98,28.03,27.91,27.96,156900.0,27.98,28.03,27.91,27.96,156900.0
2010-11-30 14:00:00,27.95,27.99,27.8,27.83,240200.0,27.95,27.99,27.8,27.83,240200.0
2010-11-30 14:30:00,27.82,27.84,27.75,27.82,343400.0,27.82,27.84,27.75,27.82,343400.0
2010-11-30 15:00:00,27.83,27.85,27.77,27.83,550500.0,27.83,27.85,27.77,27.83,550500.0
2010-11-30 15:30:00,27.83,27.85,27.66,27.81,1125200.0,27.83,27.85,27.66,27.81,1125200.0
2010-12-01 09:30:00,28.16,28.56,28.13,28.53,697900.0,28.16,28.56,28.13,28.53,697900.0
2010-12-01 10:00:00,28.54,28.57,28.35,28.39,274100.0,28.54,28.57,28.35,28.39,274100.0
2010-12-01 10:30:00,28.39,28.58,28.39,28.56,312800.0,28.39,28.58,28.39,28.56,312800.0
2010-12-01 11:00:00,28.55,28.55,28.35,28.35,321200.0,28.55,28.55,28.35,28.35,321200.0
2010-12-01 11:30:00,28.36,28.4,28.28,28.29,710900.0,28.36,28.4,28.28,28.29,710900.0
2010-12-01 12:00:00,28.29,28.4,28.28,28.3,543900.0,28.29,28.4,28.28,28.3,543900.0
2010-12-01 12:30:00,28.3,28.35,28.25,28.32,356900.0,28.3,28.35,28.25,28.32,356900.0
2010-12-01 13:00:00,28.31,28.35,28.24,28.25,328500.0,28.31,28.35,28.24,28.25,328500.0
2010-12-01 13:30:00,28.26,28.37,28.25,28.34,260300.0,28.26,28.37,28.25,28.34,260300.0
2010-12-01 14:00:00,28.34,28.39,28.29,28.34,235500.0,28.34,28.39,28.29,28.34,235500.0
2010-12-01 14:30:00,28.34,28.43,28.27,28.29,364100.0,28.34,28.43,28.27,28.29,364100.0
2010-12-01 15:00:00,28.28,28.42,28.27,28.37,517100.0,28.28,28.42,28.27,28.37,517100.0
2010-12-01 15:30:00,28.37,28.39,28.33,28.38,925400.0,28.37,28.39,28.33,28.38,925400.0
2010-12-02 09:30:00,28.47,28.55,28.36,28.55,413800.0,28.47,28.55,28.36,28.55,413800.0
2010-12-02 10:00:00,28.55,28.74,28.54,28.59,385900.0,28.55,28.74,28.54,28.59,385900.0
2010-12-02 10:30:00,28.58,28.58,28.44,28.5,276000.0,28.58,28.58,28.44,28.5,276000.0
2010-12-02 11:00:00,28.5,28.59,28.42,28.51,224100.0,28.5,28.59,28.42,28.51,224100.0
2010-12-02 11:30:00,28.52,28.58,28.5,28.56,170700.0,28.52,28.58,28.5,28.56,170700.0
2010-12-02 12:00:00,28.57,28.57,28.47,28.5,179600.0,28.57,28.57,28.47,28.5,179600.0
2010-12-02 12:30:00,28.51,28.56,28.49,28.5,220600.0,28.51,28.56,28.49,28.5,220600.0
2010-12-02 13:00:00,28.5,28.55,28.48,28.55,170300.0,28.5,28.55,28.48,28.55,170300.0
2010-12-02 13:30:00,28.55,28.69,28.55,28.69,175100.0,28.55,28.69,28.55,28.69,175100.0
2010-12-02 14:00:00,28.69,28.76,28.67,28.73,281700.0,28.69,28.76,28.67,28.73,281700.0
2010-12-02 14:30:00,28.73,28.88,28.73,28.84,522200.0,28.73,28.88,28.73,28.84,522200.0
2010-12-02 15:00:00,28.83,28.98,28.83,28.97,596700.0,28.83,28.98,28.83,28.97,596700.0
2010-12-02 15:30:00,28.97,29.13,28.96,29.1,1714600.0,28.97,29.13,28.96,29.1,1714600.0
2010-12-03 09:30:00,29.0,29.24,28.9,29.06,607400.0,29.0,29.24,28.9,29.06,607400.0
2010-12-03 10:00:00,29.06,29.2,29.05,29.18,466400.0,29.06,29.2,29.05,29.18,466400.0
2010-12-03 10:30:00,29.18,29.25,29.17,29.24,313600.0,29.18,29.25,29.17,29.24,313600.0
2010-12-03 11:00:00,29.24,29.28,29.1,29.11,397700.0,29.24,29.28,29.1,29.11,397700.0
2010-12-03 11:30:00,29.12,29.14,29.0,29.13,374800.0,29.12,29.14,29.0,29.13,374800.0
2010-12-03 12:00:00,29.13,29.14,29.07,29.11,203300.0,29.13,29.14,29.07,29.11,203300.0
2010-12-03 12:30:00,29.11,29.12,29.05,29.06,217400.0,29.11,29.12,29.05,29.06,217400.0
2010-12-03 13:00:00,29.06,29.13,29.06,29.09,193200.0,29.06,29.13,29.06,29.09,193200.0
2010-12-03 13:30:00,29.09,29.13,29.07,29.11,137600.0,29.09,29.13,29.07,29.11,137600.0
2010-12-03 14:00:00,29.11,29.17,29.06,29.09,200300.0,29.11,29.17,29.06,29.09,200300.0
2010-12-03 14:30:00,29.08,29.12,29.05,29.12,327200.0,29.08,29.12,29.05,29.12,327200.0
2010-12-03 15:00:00,29.12,29.14,29.04,29.1,250300.0,29.12,29.14,29.04,29.1,250300.0
2010-12-03 15:30:00,29.1,29.17,29.07,29.13,744100.0,29.1,29.17,29.07,29.13,744100.0
2010-12-06 09:30:00,29.02,29.07,28.86,29.0,569900.0,29.02,29.07,28.86,29.0,569900.0
2010-12-06 10:00:00,29.0,29.3,28.92,29.12,741600.0,29.0,29.3,28.92,29.12,741600.0
2010-12-06 10:30:00,29.12,29.16,28.96,29.0,454600.0,29.12,29.16,28.96,29.0,454600.0
2010-12-06 11:00:00,29.01,29.09,28.96,29.04,202000.0,29.01,29.09,28.96,29.04,202000.0
2010-12-06 11:30:00,29.05,29.22,29.01,29.17,557400.0,29.05,29.22,29.01,29.17,557400.0
2010-12-06 12:00:00,29.17,29.25,29.1,29.13,203100.0,29.17,29.25,29.1,29.13,203100.0
2010-12-06 12:30:00,29.13,29.18,29.12,29.13,152000.0,29.13,29.18,29.12,29.13,152000.0
2010-12-06 13:00:00,29.12,29.16,29.08,29.16,188800.0,29.12,29.16,29.08,29.16,188800.0
2010-12-06 13:30:00,29.16,29.22,29.1,29.19,192500.0,29.16,29.22,29.1,29.19,192500.0
2010-12-06 14:00:00,29.19,29.21,29.15,29.18,223200.0,29.19,29.21,29.15,29.18,223200.0
2010-12-06 14:30:00,29.18,29.34,29.18,29.32,413000.0,29.18,29.34,29.18,29.32,413000.0
2010-12-06 15:00:00,29.32,29.42,29.3,29.36,645300.0,29.32,29.42,29.3,29.36,645300.0
2010-12-06 15:30:00,29.36,29.37,29.21,29.22,1156000.0,29.36,29.37,29.21,29.22,1156000.0
2010-12-07 09:30:00,29.5,29.55,29.14,29.25,903700.0,29.5,29.55,29.14,29.25,903700.0
2010-12-07 10:00:00,29.25,29.31,29.11,29.24,985000.0,29.25,29.31,29.11,29.24,985000.0
2010-12-07 10:30:00,29.23,29.33,29.18,29.32,372400.0,29.23,29.33,29.18,29.32,372400.0
2010-12-07 11:00:00,29.32,29.36,29.24,29.27,382600.0,29.32,29.36,29.24,29.27,382600.0
2010-12-07 11:30:00,29.26,29.33,29.22,29.32,370700.0,29.26,29.33,29.22,29.32,370700.0
2010-12-07 12:00:00,29.33,29.34,29.23,29.24,259300.0,29.33,29.34,29.23,29.24,259300.0
2010-12-07 12:30:00,29.25,29.3,29.22,29.27,126800.0,29.25,29.3,29.22,29.27,126800.0
2010-12-07 13:00:00,29.28,29.36,29.27,29.3,300400.0,29.28,29.36,29.27,29.3,300400.0
2010-12-07 13:30:00,29.3,29.34,29.22,29.26,369000.0,29.3,29.34,29.22,29.26,369000.0
2010-12-07 14:00:00,29.26,29.33,29.25,29.28,323600.0,29.26,29.33,29.25,29.28,323600.0
2010-12-07 14:30:00,29.28,29.32,29.11,29.15,565600.0,29.28,29.32,29.11,29.15,565600.0
2010-12-07 15:00:00,29.16,29.24,29.04,29.16,824200.0,29.16,29.24,29.04,29.16,824200.0
2010-12-07 15:30:00,29.15,29.16,28.89,29.01,1550700.0,29.15,29.16,28.89,29.01,1550700.0
2010-12-08 09:30:00,29.04,29.28,29.0,29.12,671200.0,29.04,29.28,29.0,29.12,671200.0
2010-12-08 10:00:00,29.11,29.16,29.02,29.12,617900.0,29.11,29.16,29.02,29.12,617900.0
2010-12-08 10:30:00,29.11,29.16,29.04,29.09,397400.0,29.11,29.16,29.04,29.09,397400.0
2010-12-08 11:00:00,29.09,29.14,29.06,29.11,197500.0,29.09,29.14,29.06,29.11,197500.0
2010-12-08 11:30:00,29.1,29.13,29.07,29.09,310100.0,29.1,29.13,29.07,29.09,310100.0
2010-12-08 12:00:00,29.1,29.15,29.08,29.12,199200.0,29.1,29.15,29.08,29.12,199200.0
2010-12-08 12:30:00,29.12,29.13,29.07,29.1,247600.0,29.12,29.13,29.07,29.1,247600.0
2010-12-08 13:00:00,29.09,29.13,29.07,29.11,272700.0,29.09,29.13,29.07,29.11,272700.0
2010-12-08 13:30:00,29.11,29.16,29.09,29.13,190300.0,29.11,29.16,29.09,29.13,190300.0
2010-12-08 14:00:00,29.13,29.15,29.08,29.15,147800.0,29.13,29.15,29.08,29.15,147800.0
2010-12-08 14:30:00,29.14,29.25,29.14,29.2,339600.0,29.14,29.25,29.14,29.2,339600.0
2010-12-08 15:00:00,29.2,29.2,29.1,29.14,329700.0,29.2,29.2,29.1,29.14,329700.0
2010-12-08 15:30:00,29.14,29.24,29.11,29.21,705700.0,29.14,29.24,29.11,29.21,705700.0
2010-12-09 09:30:00,29.4,29.49,29.19,29.26,427500.0,29.4,29.49,29.19,29.26,427500.0
2010-12-09 10:00:00,29.25,29.27,29.06,29.1,311800.0,29.25,29.27,29.06,29.1,311800.0
2010-12-09 10:30:00,29.1,29.11,28.77,28.82,688600.0,29.1,29.11,28.77,28.82,688600.0
2010-12-09 11:00:00,28.81,28.87,28.78,28.78,513800.0,28.81,28.87,28.78,28.78,513800.0
2010-12-09 11:30:00,28.78,28.79,28.54,28.54,749600.0,28.78,28.79,28.54,28.54,749600.0
2010-12-09 12:00:00,28.55,28.92,28.48,28.91,1383500.0,28.55,28.92,28.48,28.91,1383500.0
2010-12-09 12:30:00,28.91,29.1,28.89,29.05,1115400.0,28.91,29.1,28.89,29.05,1115400.0
2010-12-09 13:00:00,29.05,29.11,28.92,28.98,559000.0,29.05,29.11,28.92,28.98,559000.0
2010-12-09 13:30:00,28.98,28.98,28.8,28.9,488700.0,28.98,28.98,28.8,28.9,488700.0
2010-12-09 14:00:00,28.89,28.91,28.78,28.79,393500.0,28.89,28.91,28.78,28.79,393500.0
2010-12-09 14:30:00,28.79,28.82,28.6,28.61,597100.0,28.79,28.82,28.6,28.61,597100.0
2010-12-09 15:00:00,28.62,28.64,28.55,28.57,783600.0,28.62,28.64,28.55,28.57,783600.0
2010-12-09 15:30:00,28.57,28.61,28.52,28.61,1584600.0,28.57,28.61,28.52,28.61,1584600.0
2010-12-10 09:30:00,28.7,28.74,28.38,28.74,608500.0,28.7,28.74,28.38,28.74,608500.0
2010-12-10 10:00:00,28.74,28.81,28.69,28.71,449000.0,28.74,28.81,28.69,28.71,449000.0
2010-12-10 10:30:00,28.72,28.73,28.53,28.54,260200.0,28.72,28.73,28.53,28.54,260200.0
2010-12-10 11:00:00,28.54,28.62,28.43,28.44,231900.0,28.54,28.62,28.43,28.44,231900.0
2010-12-10 11:30:00,28.43,28.54,28.43,28.54,218200.0,28.43,28.54,28.43,28.54,218200.0
2010-12-10 12:00:00,28.54,28.62,28.52,28.59,186200.0,28.54,28.62,28.52,28.59,186200.0
2010-12-10 12:30:00,28.6,28.66,28.59,28.6,285300.0,28.6,28.66,28.59,28.6,285300.0
2010-12-10 13:00:00,28.6,28.66,28.57,28.6,212800.0,28.6,28.66,28.57,28.6,212800.0
2010-12-10 13:30:00,28.6,28.61,28.5,28.54,382300.0,28.6,28.61,28.5,28.54,382300.0
2010-12-10 14:00:00,28.54,28.55,28.45,28.5,303900.0,28.54,28.55,28.45,28.5,303900.0
2010-12-10 14:30:00,28.5,28.54,28.47,28.49,247200.0,28.5,28.54,28.47,28.49,247200.0
2010-12-10 15:00:00,28.5,28.61,28.47,28.61,277600.0,28.5,28.61,28.47,28.61,277600.0
2010-12-10 15:30:00,28.61,28.75,28.59,28.71,1393900.0,28.61,28.75,28.59,28.71,1393900.0
2010-12-13 09:30:00,28.58,28.69,28.43,28.53,791000.0,28.58,28.69,28.43,28.53,791000.0
2010-12-13 10:00:00,28.52,28.53,28.35,28.35,695900.0,28.52,28.53,28.35,28.35,695900.0
2010-12-13 10:30:00,28.35,28.42,28.33,28.36,477700.0,28.35,28.42,28.33,28.36,477700.0
2010-12-13 11:00:00,28.36,28.36,28.15,28.21,616900.0,28.36,28.36,28.15,28.21,616900.0
2010-12-13 11:30:00,28.2,28.26,28.15,28.25,752500.0,28.2,28.26,28.15,28.25,752500.0
2010-12-13 12:00:00,28.25,28.42,28.25,28.33,315600.0,28.25,28.42,28.25,28.33,315600.0
2010-12-13 12:30:00,28.32,28.38,28.21,28.24,374400.0,28.32,28.38,28.21,28.24,374400.0
2010-12-13 13:00:00,28.24,28.3,28.15,28.16,525700.0,28.24,28.3,28.15,28.16,525700.0
2010-12-13 13:30:00,28.16,28.17,28.1,28.12,634700.0,28.16,28.17,28.1,28.12,634700.0
2010-12-13 14:00:00,28.12,28.16,28.11,28.13,512900.0,28.12,28.16,28.11,28.13,512900.0
2010-12-13 14:30:00,28.14,28.23,28.13,28.15,452300.0,28.14,28.23,28.13,28.15,452300.0
2010-12-13 15:00:00,28.15,28.15,28.0,28.01,843200.0,28.15,28.15,28.0,28.01,843200.0
2010-12-13 15:30:00,28.01,28.02,27.8,27.81,1524000.0,28.01,28.02,27.8,27.81,1524000.0
2010-12-14 09:30:00,27.86,28.04,27.79,27.99,938300.0,27.86,28.04,27.79,27.99,938300.0
2010-12-14 10:00:00,27.99,28.07,27.87,28.05,586300.0,27.99,28.07,27.87,28.05,586300.0
2010-12-14 10:30:00,28.04,28.14,27.94,27.94,590600.0,28.04,28.14,27.94,27.94,590600.0
2010-12-14 11:00:00,27.94,27.96,27.73,27.76,538800.0,27.94,27.96,27.73,27.76,538800.0
2010-12-14 11:30:00,27.77,27.77,27.71,27.74,374200.0,27.77,27.77,27.71,27.74,374200.0
2010-12-14 12:00:00,27.74,27.76,27.67,27.74,325100.0,27.74,27.76,27.67,27.74,325100.0
2010-12-14 12:30:00,27.74,27.87,27.73,27.86,230600.0,27.74,27.87,27.73,27.86,230600.0
2010-12-14 13:00:00,27.87,27.9,27.86,27.88,156500.0,27.87,27.9,27.86,27.88,156500.0
2010-12-14 13:30:00,27.87,27.91,27.84,27.86,186400.0,27.87,27.91,27.84,27.86,186400.0
2010-12-14 14:00:00,27.86,27.99,27.86,27.95,203100.0,27.86,27.99,27.86,27.95,203100.0
2010-12-14 14:30:00,27.94,28.02,27.9,28.0,224800.0,27.94,28.02,27.9,28.0,224800.0
2010-12-14 15:00:00,28.0,28.1,27.98,28.09,643800.0,28.0,28.1,27.98,28.09,643800.0
2010-12-14 15:30:00,28.1,28.18,28.02,28.15,1001500.0,28.1,28.18,28.02,28.15,1001500.0
2010-12-15 09:30:00,28.06,28.3,28.04,28.26,379100.0,28.06,28.3,28.04,28.26,379100.0
2010-12-15 10:00:00,28.25,28.34,28.21,28.24,425400.0,28.25,28.34,28.21,28.24,425400.0
2010-12-15 10:30:00,28.24,28.38,28.24,28.35,317700.0,28.24,28.38,28.24,28.35,317700.0
2010-12-15 11:00:00,28.35,28.43,28.29,28.36,296100.0,28.35,28.43,28.29,28.36,296100.0
2010-12-15 11:30:00,28.36,28.38,28.21,28.22,261800.0,28.36,28.38,28.21,28.22,261800.0
2010-12-15 12:00:00,28.22,28.25,28.14,28.15,222800.0,28.22,28.25,28.14,28.15,222800.0
2010-12-15 12:30:00,28.15,28.15,28.01,28.04,179900.0,28.15,28.15,28.01,28.04,179900.0
2010-12-15 13:00:00,28.03,28.1,27.99,28.02,190800.0,28.03,28.1,27.99,28.02,190800.0
2010-12-15 13:30:00,28.03,28.09,28.03,28.04,220200.0,28.03,28.09,28.03,28.04,220200.0
2010-12-15 14:00:00,28.05,28.05,27.98,27.98,196700.0,28.05,28.05,27.98,27.98,196700.0
2010-12-15 14:30:00,27.98,27.98,27.74,27.75,592700.0,27.98,27.98,27.74,27.75,592700.0
2010-12-15 15:00:00,27.75,27.98,27.75,27.96,492400.0,27.75,27.98,27.75,27.96,492400.0
2010-12-15 15:30:00,27.95,27.98,27.68,27.72,1676600.0,27.95,27.98,27.68,27.72,1676600.0
2010-12-16 09:30:00,27.8,28.09,27.51,28.0,1714700.0,27.8,28.09,27.51,28.0,1714700.0
2010-12-16 10:00:00,28.0,28.31,27.99,28.3,566200.0,28.0,28.31,27.99,28.3,566200.0
2010-12-16 10:30:00,28.28,28.42,28.27,28.31,461400.0,28.28,28.42,28.27,28.31,461400.0
2010-12-16 11:00:00,28.3,28.32,28.18,28.3,527600.0,28.3,28.32,28.18,28.3,527600.0
2010-12-16 11:30:00,28.3,28.39,28.26,28.35,248300.0,28.3,28.39,28.26,28.35,248300.0
2010-12-16 12:00:00,28.35,28.36,28.25,28.27,211500.0,28.35,28.36,28.25,28.27,211500.0
2010-12-16 12:30:00,28.27,28.43,28.27,28.41,242600.0,28.27,28.43,28.27,28.41,242600.0
2010-12-16 13:00:00,28.41,28.43,28.4,28.42,138300.0,28.41,28.43,28.4,28.42,138300.0
2010-12-16 13:30:00,28.42,28.47,28.33,28.33,259300.0,28.42,28.47,28.33,28.33,259300.0
2010-12-16 14:00:00,28.33,28.36,28.28,28.3,207600.0,28.33,28.36,28.28,28.3,207600.0
2010-12-16 14:30:00,28.31,28.34,28.26,28.3,234500.0,28.31,28.34,28.26,28.3,234500.0
2010-12-16 15:00:00,28.3,28.47,28.3,28.46,354900.0,28.3,28.47,28.3,28.46,354900.0
2010-12-16 15:30:00,28.46,28.52,28.46,28.51,931800.0,28.46,28.52,28.46,28.51,931800.0
2010-12-17 09:30:00,28.57,28.68,28.38,28.44,2034100.0,28.57,28.68,28.38,28.44,2034100.0
2010-12-17 10:00:00,28.44,28.55,28.38,28.53,253400.0,28.44,28.55,28.38,28.53,253400.0
2010-12-17 10:30:00,28.53,28.59,28.45,28.47,277400.0,28.53,28.59,28.45,28.47,277400.0
2010-12-17 11:00:00,28.47,28.5,28.38,28.49,241300.0,28.47,28.5,28.38,28.49,241300.0
2010-12-17 11:30:00,28.49,28.53,28.41,28.5,195300.0,28.49,28.53,28.41,28.5,195300.0
2010-12-17 12:00:00,28.49,28.57,28.48,28.5,261200.0,28.49,28.57,28.48,28.5,261200.0
2010-12-17 12:30:00,28.5,28.61,28.49,28.6,193200.0,28.5,28.61,28.49,28.6,193200.0
2010-12-17 13:00:00,28.6,28.69,28.6,28.67,290800.0,28.6,28.69,28.6,28.67,290800.0
2010-12-17 13:30:00,28.67,28.72,28.63,28.7,221200.0,28.67,28.72,28.63,28.7,221200.0
2010-12-17 14:00:00,28.71,28.8,28.69,28.8,334100.0,28.71,28.8,28.69,28.8,334100.0
2010-12-17 14:30:00,28.79,28.96,28.79,28.86,611000.0,28.79,28.96,28.79,28.86,611000.0
2010-12-17 15:00:00,28.87,28.88,28.77,28.85,605500.0,28.87,28.88,28.77,28.85,605500.0
2010-12-17 15:30:00,28.86,28.92,28.75,28.83,2125900.0,28.86,28.92,28.75,28.83,2125900.0
2010-12-20 09:30:00,29.02,29.4,29.0,29.19,1350400.0,29.02,29.4,29.0,29.19,1350400.0
2010-12-20 10:00:00,29.19,29.21,28.98,29.05,855900.0,29.19,29.21,28.98,29.05,855900.0
2010-12-20 10:30:00,29.05,29.22,29.04,29.15,656000.0,29.05,29.22,29.04,29.15,656000.0
2010-12-20 11:00:00,29.15,29.26,29.11,29.25,491200.0,29.15,29.26,29.11,29.25,491200.0
2010-12-20 11:30:00,29.24,29.42,29.19,29.35,884400.0,29.24,29.42,29.19,29.35,884400.0
2010-12-20 12:00:00,29.36,29.37,29.31,29.31,524900.0,29.36,29.37,29.31,29.31,524900.0
2010-12-20 12:30:00,29.31,29.32,29.19,29.2,733600.0,29.31,29.32,29.19,29.2,733600.0
2010-12-20 13:00:00,29.2,29.26,29.15,29.24,382900.0,29.2,29.26,29.15,29.24,382900.0
2010-12-20 13:30:00,29.24,29.24,29.12,29.13,282700.0,29.24,29.24,29.12,29.13,282700.0
2010-12-20 14:00:00,29.12,29.28,29.08,29.23,482600.0,29.12,29.28,29.08,29.23,482600.0
2010-12-20 14:30:00,29.23,29.32,29.16,29.17,539300.0,29.23,29.32,29.16,29.17,539300.0
2010-12-20 15:00:00,29.17,29.19,29.1,29.12,685100.0,29.17,29.19,29.1,29.12,685100.0
2010-12-20 15:30:00,29.12,29.3,29.11,29.18,1454100.0,29.12,29.3,29.11,29.18,1454100.0
2010-12-21 09:30:00,30.98,31.15,30.57,31.02,6116300.0,30.98,31.15,30.57,31.02,6116300.0
2010-12-21 10:00:00,31.02,31.03,30.51,30.58,2819500.0,31.02,31.03,30.51,30.58,2819500.0
2010-12-21 10:30:00,30.58,30.74,30.53,30.64,1556800.0,30.58,30.74,30.53,30.64,1556800.0
2010-12-21 11:00:00,30.63,30.63,30.28,30.4,2072500.0,30.63,30.63,30.28,30.4,2072500.0
2010-12-21 11:30:00,30.4,30.66,30.38,30.49,1461200.0,30.4,30.66,30.38,30.49,1461200.0
2010-12-21 12:00:00,30.48,30.67,30.48,30.58,984500.0,30.48,30.67,30.48,30.58,984500.0
2010-12-21 12:30:00,30.58,30.58,30.51,30.56,552100.0,30.58,30.58,30.51,30.56,552100.0
2010-12-21 13:00:00,30.56,30.67,30.54,30.63,745700.0,30.56,30.67,30.54,30.63,745700.0
2010-12-21 13:30:00,30.62,30.65,30.55,30.65,560100.0,30.62,30.65,30.55,30.65,560100.0
2010-12-21 14:00:00,30.65,30.7,30.54,30.7,902000.0,30.65,30.7,30.54,30.7,902000.0
2010-12-21 14:30:00,30.69,30.7,30.57,30.65,633500.0,30.69,30.7,30.57,30.65,633500.0
2010-12-21 15:00:00,30.65,30.69,30.59,30.66,977900.0,30.65,30.69,30.59,30.66,977900.0
2010-12-21 15:30:00,30.66,30.93,30.65,30.93,2387600.0,30.66,30.93,30.65,30.93,2387600.0
2010-12-22 09:30:00,30.85,30.89,30.51,30.52,1020000.0,30.85,30.89,30.51,30.52,1020000.0
2010-12-22 10:00:00,30.51,30.54,30.3,30.51,695000.0,30.51,30.54,30.3,30.51,695000.0
2010-12-22 10:30:00,30.51,30.64,30.5,30.61,505800.0,30.51,30.64,30.5,30.61,505800.0
2010-12-22 11:00:00,30.61,30.66,30.52,30.52,349400.0,30.61,30.66,30.52,30.52,349400.0
2010-12-22 11:30:00,30.52,30.55,30.44,30.55,506000.0,30.52,30.55,30.44,30.55,506000.0
2010-12-22 12:00:00,30.55,30.66,30.54,30.64,343800.0,30.55,30.66,30.54,30.64,343800.0
2010-12-22 12:30:00,30.63,30.65,30.52,30.54,258300.0,30.63,30.65,30.52,30.54,258300.0
2010-12-22 13:00:00,30.55,30.63,30.54,30.62,241400.0,30.55,30.63,30.54,30.62,241400.0
2010-12-22 13:30:00,30.61,30.64,30.58,30.64,317700.0,30.61,30.64,30.58,30.64,317700.0
2010-12-22 14:00:00,30.64,30.7,30.63,30.69,295200.0,30.64,30.7,30.63,30.69,295200.0
2010-12-22 14:30:00,30.7,30.7,30.65,30.69,309000.0,30.7,30.7,30.65,30.69,309000.0
2010-12-22 15:00:00,30.68,30.7,30.61,30.63,394700.0,30.68,30.7,30.61,30.63,394700.0
2010-12-22 15:30:00,30.63,30.69,30.6,30.64,639900.0,30.63,30.69,30.6,30.64,639900.0
2010-12-23 09:30:00,30.54,30.8,30.54,30.68,391700.0,30.54,30.8,30.54,30.68,391700.0
2010-12-23 10:00:00,30.67,30.78,30.61,30.73,200500.0,30.67,30.78,30.61,30.73,200500.0
2010-12-23 10:30:00,30.73,30.86,30.72,30.78,253800.0,30.73,30.86,30.72,30.78,253800.0
2010-12-23 11:00:00,30.78,30.81,30.7,30.7,219900.0,30.78,30.81,30.7,30.7,219900.0
2010-12-23 11:30:00,30.7,30.77,30.7,30.71,195400.0,30.7,30.77,30.7,30.71,195400.0
2010-12-23 12:00:00,30.72,30.74,30.71,30.73,137100.0,30.72,30.74,30.71,30.73,137100.0
2010-12-23 12:30:00,30.73,30.79,30.72,30.78,183600.0,30.73,30.79,30.72,30.78,183600.0
2010-12-23 13:00:00,30.78,30.82,30.76,30.78,126100.0,30.78,30.82,30.76,30.78,126100.0
2010-12-23 13:30:00,30.78,30.82,30.75,30.75,99200.0,30.78,30.82,30.75,30.75,99200.0
2010-12-23 14:00:00,30.76,30.81,30.74,30.8,215400.0,30.76,30.81,30.74,30.8,215400.0
2010-12-23 14:30:00,30.8,30.83,30.8,30.8,133500.0,30.8,30.83,30.8,30.8,133500.0
2010-12-23 15:00:00,30.81,30.86,30.79,30.85,178600.0,30.81,30.86,30.79,30.85,178600.0
2010-12-23 15:30:00,30.85,30.88,30.74,30.85,513200.0,30.85,30.88,30.74,30.85,513200.0
2010-12-27 09:30:00,30.79,30.8,30.62,30.7,342200.0,30.79,30.8,30.62,30.7,342200.0
2010-12-27 10:00:00,30.71,30.74,30.63,30.69,202200.0,30.71,30.74,30.63,30.69,202200.0
2010-12-27 10:30:00,30.69,30.72,30.65,30.66,162100.0,30.69,30.72,30.65,30.66,162100.0
2010-12-27 11:00:00,30.66,30.73,30.65,30.66,115000.0,30.66,30.73,30.65,30.66,115000.0
2010-12-27 11:30:00,30.66,30.78,30.65,30.77,146100.0,30.66,30.78,30.65,30.77,146100.0
2010-12-27 12:00:00,30.77,30.92,30.77,30.88,191700.0,30.77,30.92,30.77,30.88,191700.0
2010-12-27 12:30:00,30.88,30.88,30.78,30.82,129500.0,30.88,30.88,30.78,30.82,129500.0
2010-12-27 13:00:00,30.82,31.01,30.82,30.98,379000.0,30.82,31.01,30.82,30.98,379000.0
2010-12-27 13:30:00,30.98,31.04,30.96,30.97,124600.0,30.98,31.04,30.96,30.97,124600.0
2010-12-27 14:00:00,30.97,30.98,30.9,30.93,170000.0,30.97,30.98,30.9,30.93,170000.0
2010-12-27 14:30:00,30.92,31.04,30.92,31.03,177500.0,30.92,31.04,30.92,31.03,177500.0
2010-12-27 15:00:00,31.03,31.04,30.94,30.97,192600.0,31.03,31.04,30.94,30.97,192600.0
2010-12-27 15:30:00,30.97,31.01,30.93,30.95,446900.0,30.97,31.01,30.93,30.95,446900.0
2010-12-28 09:30:00,31.12,31.17,30.81,30.87,402300.0,31.12,31.17,30.81,30.87,402300.0
2010-12-28 10:00:00,30.86,30.97,30.69,30.95,741100.0,30.86,30.97,30.69,30.95,741100.0
2010-12-28 10:30:00,30.94,30.94,30.79,30.82,318100.0,30.94,30.94,30.79,30.82,318100.0
2010-12-28 11:00:00,30.82,30.99,30.82,30.92,317200.0,30.82,30.99,30.82,30.92,317200.0
2010-12-28 11:30:00,30.92,30.95,30.89,30.95,119400.0,30.92,30.95,30.89,30.95,119400.0
2010-12-28 12:00:00,30.94,30.94,30.82,30.85,90400.0,30.94,30.94,30.82,30.85,90400.0
2010-12-28 12:30:00,30.85,30.89,30.81,30.82,142800.0,30.85,30.89,30.81,30.82,142800.0
2010-12-28 13:00:00,30.83,30.86,30.82,30.82,117600.0,30.83,30.86,30.82,30.82,117600.0
2010-12-28 13:30:00,30.83,30.88,30.83,30.87,75900.0,30.83,30.88,30.83,30.87,75900.0
2010-12-28 14:00:00,30.87,30.95,30.87,30.92,87800.0,30.87,30.95,30.87,30.92,87800.0
2010-12-28 14:30:00,30.92,30.96,30.9,30.94,144400.0,30.92,30.96,30.9,30.94,144400.0
2010-12-28 15:00:00,30.94,30.99,30.93,30.99,166700.0,30.94,30.99,30.93,30.99,166700.0
2010-12-28 15:30:00,30.99,30.99,30.92,30.92,445000.0,30.99,30.99,30.92,30.92,445000.0
2010-12-29 09:30:00,30.93,31.05,30.84,31.02,298600.0,30.93,31.05,30.84,31.02,298600.0
2010-12-29 10:00:00,31.03,31.12,31.02,31.08,259300.0,31.03,31.12,31.02,31.08,259300.0
2010-12-29 10:30:00,31.07,31.11,30.92,31.03,180500.0,31.07,31.11,30.92,31.03,180500.0
2010-12-29 11:00:00,31.04,31.09,31.0,31.01,152900.0,31.04,31.09,31.0,31.01,152900.0
2010-12-29 11:30:00,31.01,31.01,30.91,30.93,178000.0,31.01,31.01,30.91,30.93,178000.0
2010-12-29 12:00:00,30.94,31.03,30.91,30.99,101400.0,30.94,31.03,30.91,30.99,101400.0
2010-12-29 12:30:00,30.99,31.09,30.99,31.07,130000.0,30.99,31.09,30.99,31.07,130000.0
2010-12-29 13:00:00,31.07,31.1,31.02,31.02,131900.0,31.07,31.1,31.02,31.02,131900.0
2010-12-29 13:30:00,31.02,31.07,31.02,31.02,80000.0,31.02,31.07,31.02,31.02,80000.0
2010-12-29 14:00:00,31.03,31.09,31.02,31.04,94600.0,31.03,31.09,31.02,31.04,94600.0
2010-12-29 14:30:00,31.04,31.05,30.97,31.0,140100.0,31.04,31.05,30.97,31.0,140100.0
2010-12-29 15:00:00,30.99,31.07,30.98,31.05,168200.0,30.99,31.07,30.98,31.05,168200.0
2010-12-29 15:30:00,31.05,31.09,30.98,30.98,407000.0,31.05,31.09,30.98,30.98,407000.0
2010-12-30 09:30:00,30.91,31.1,30.86,31.04,323700.0,30.91,31.1,30.86,31.04,323700.0
2010-12-30 10:00:00,31.04,31.05,30.82,30.84,231000.0,31.04,31.05,30.82,30.84,231000.0
2010-12-30 10:30:00,30.83,30.86,30.69,30.75,238600.0,30.83,30.86,30.69,30.75,238600.0
2010-12-30 11:00:00,30.75,30.78,30.69,30.72,154300.0,30.75,30.78,30.69,30.72,154300.0
2010-12-30 11:30:00,30.72,30.74,30.65,30.66,205000.0,30.72,30.74,30.65,30.66,205000.0
2010-12-30 12:00:00,30.67,30.71,30.65,30.68,137600.0,30.67,30.71,30.65,30.68,137600.0
2010-12-30 12:30:00,30.69,30.78,30.68,30.73,175200.0,30.69,30.78,30.68,30.73,175200.0
2010-12-30 13:00:00,30.73,30.83,30.72,30.82,139000.0,30.73,30.83,30.72,30.82,139000.0
2010-12-30 13:30:00,30.82,30.86,30.81,30.86,142300.0,30.82,30.86,30.81,30.86,142300.0
2010-12-30 14:00:00,30.85,30.86,30.79,30.8,130900.0,30.85,30.86,30.79,30.8,130900.0
2010-12-30 14:30:00,30.81,30.81,30.65,30.69,376600.0,30.81,30.81,30.65,30.69,376600.0
2010-12-30 15:00:00,30.69,30.73,30.65,30.73,339400.0,30.69,30.73,30.65,30.73,339400.0
2010-12-30 15:30:00,30.73,30.78,30.57,30.57,717900.0,30.73,30.78,30.57,30.57,717900.0
2010-12-31 09:30:00,30.52,30.78,30.42,30.5,367700.0,30.52,30.78,30.42,30.5,367700.0
2010-12-31 10:00:00,30.5,30.54,30.42,30.5,257300.0,30.5,30.54,30.42,30.5,257300.0
2010-12-31 10:30:00,30.51,30.64,30.48,30.63,201400.0,30.51,30.64,30.48,30.63,201400.0
2010-12-31 11:00:00,30.62,30.68,30.58,30.66,179600.0,30.62,30.68,30.58,30.66,179600.0
2010-12-31 11:30:00,30.67,30.67,30.6,30.67,109400.0,30.67,30.67,30.6,30.67,109400.0
2010-12-31 12:00:00,30.67,30.67,30.63,30.66,91500.0,30.67,30.67,30.63,30.66,91500.0
2010-12-31 12:30:00,30.66,30.66,30.49,30.58,108800.0,30.66,30.66,30.49,30.58,108800.0
2010-12-31 13:00:00,30.58,30.6,30.57,30.6,53400.0,30.58,30.6,30.57,30.6,53400.0
2010-12-31 13:30:00,30.6,30.67,30.59,30.63,82600.0,30.6,30.67,30.59,30.63,82600.0
2010-12-31 14:00:00,30.63,30.67,30.62,30.64,105300.0,30.63,30.67,30.62,30.64,105300.0
2010-12-31 14:30:00,30.64,30.68,30.62,30.64,137600.0,30.64,30.68,30.62,30.64,137600.0
2010-12-31 15:00:00,30.64,30.72,30.63,30.69,234900.0,30.64,30.72,30.63,30.69,234900.0
2010-12-31 15:30:00,30.68,30.8,30.67,30.77,545900.0,30.68,30.8,30.67,30.77,545900.0
2011-01-03 09:30:00,30.85,31.37,30.79,31.34,910200.0,30.85,31.37,30.79,31.34,910200.0
2011-01-03 10:00:00,31.33,31.48,31.28,31.44,694900.0,31.33,31.48,31.28,31.44,694900.0
2011-01-03 10:30:00,31.44,31.44,31.29,31.35,317400.0,31.44,31.44,31.29,31.35,317400.0
2011-01-03 11:00:00,31.36,31.45,31.27,31.33,254100.0,31.36,31.45,31.27,31.33,254100.0
2011-01-03 11:30:00,31.32,31.4,31.28,31.37,196500.0,31.32,31.4,31.28,31.37,196500.0
2011-01-03 12:00:00,31.37,31.42,31.33,31.38,175800.0,31.37,31.42,31.33,31.38,175800.0
2011-01-03 12:30:00,31.37,31.38,31.16,31.19,253900.0,31.37,31.38,31.16,31.19,253900.0
2011-01-03 13:00:00,31.19,31.22,31.16,31.2,186200.0,31.19,31.22,31.16,31.2,186200.0
2011-01-03 13:30:00,31.2,31.24,31.18,31.23,200000.0,31.2,31.24,31.18,31.23,200000.0
2011-01-03 14:00:00,31.24,31.35,31.23,31.32,339400.0,31.24,31.35,31.23,31.32,339400.0
2011-01-03 14:30:00,31.32,31.4,31.28,31.29,594200.0,31.32,31.4,31.28,31.29,594200.0
2011-01-03 15:00:00,31.3,31.3,31.21,31.25,503500.0,31.3,31.3,31.21,31.25,503500.0
2011-01-03 15:30:00,31.24,31.3,31.18,31.28,1031700.0,31.24,31.3,31.18,31.28,1031700.0
2011-01-04 09:30:00,31.28,31.56,31.18,31.51,652500.0,31.28,31.56,31.18,31.51,652500.0
2011-01-04 10:00:00,31.52,31.65,31.5,31.56,754700.0,31.52,31.65,31.5,31.56,754700.0
2011-01-04 10:30:00,31.55,31.59,31.43,31.51,666900.0,31.55,31.59,31.43,31.51,666900.0
2011-01-04 11:00:00,31.51,31.54,31.4,31.43,437800.0,31.51,31.54,31.4,31.43,437800.0
2011-01-04 11:30:00,31.43,31.52,31.4,31.45,423000.0,31.43,31.52,31.4,31.45,423000.0
2011-01-04 12:00:00,31.44,31.45,31.32,31.33,337000.0,31.44,31.45,31.32,31.33,337000.0
2011-01-04 12:30:00,31.33,31.42,31.29,31.37,336000.0,31.33,31.42,31.29,31.37,336000.0
2011-01-04 13:00:00,31.37,31.45,31.33,31.42,244000.0,31.37,31.45,31.33,31.42,244000.0
2011-01-04 13:30:00,31.41,31.49,31.4,31.44,240100.0,31.41,31.49,31.4,31.44,240100.0
2011-01-04 14:00:00,31.44,31.6,31.43,31.54,490600.0,31.44,31.6,31.43,31.54,490600.0
2011-01-04 14:30:00,31.55,31.6,31.53,31.57,460100.0,31.55,31.6,31.53,31.57,460100.0
2011-01-04 15:00:00,31.58,31.64,31.55,31.63,526600.0,31.58,31.64,31.55,31.63,526600.0
2011-01-04 15:30:00,31.63,31.64,31.5,31.52,1646300.0,31.63,31.64,31.5,31.52,1646300.0
2011-01-05 09:30:00,31.38,31.92,31.37,31.9,877500.0,31.38,31.92,31.37,31.9,877500.0
2011-01-05 10:00:00,31.9,32.0,31.87,31.95,701500.0,31.9,32.0,31.87,31.95,701500.0
2011-01-05 10:30:00,31.95,32.02,31.92,31.94,420200.0,31.95,32.02,31.92,31.94,420200.0
2011-01-05 11:00:00,31.94,32.0,31.91,31.99,353800.0,31.94,32.0,31.91,31.99,353800.0
2011-01-05 11:30:00,31.99,32.04,31.86,31.9,657000.0,31.99,32.04,31.86,31.9,657000.0
2011-01-05 12:00:00,31.9,32.04,31.89,32.0,248500.0,31.9,32.04,31.89,32.0,248500.0
2011-01-05 12:30:00,32.0,32.03,31.97,31.97,168600.0,32.0,32.03,31.97,31.97,168600.0
2011-01-05 13:00:00,31.98,31.99,31.83,31.88,407500.0,31.98,31.99,31.83,31.88,407500.0
2011-01-05 13:30:00,31.88,31.97,31.87,31.89,374000.0,31.88,31.97,31.87,31.89,374000.0
2011-01-05 14:00:00,31.89,32.02,31.84,31.94,350800.0,31.89,32.02,31.84,31.94,350800.0
2011-01-05 14:30:00,31.94,32.02,31.92,32.02,278900.0,31.94,32.02,31.92,32.02,278900.0
2011-01-05 15:00:00,32.01,32.16,32.01,32.13,637800.0,32.01,32.16,32.01,32.13,637800.0
2011-01-05 15:30:00,32.13,32.24,32.1,32.23,1103100.0,32.13,32.24,32.1,32.23,1103100.0
2011-01-06 09:30:00,32.2,32.2,31.9,31.96,608800.0,32.2,32.2,31.9,31.96,608800.0
2011-01-06 10:00:00,31.96,32.04,31.88,32.0,412400.0,31.96,32.04,31.88,32.0,412400.0
2011-01-06 10:30:00,32.01,32.11,31.96,31.99,435900.0,32.01,32.11,31.96,31.99,435900.0
2011-01-06 11:00:00,31.99,32.05,31.9,32.03,437000.0,31.99,32.05,31.9,32.03,437000.0
2011-01-06 11:30:00,32.02,32.05,31.95,31.97,307300.0,32.02,32.05,31.95,31.97,307300.0
2011-01-06 12:00:00,31.96,32.09,31.96,32.06,260200.0,31.96,32.09,31.96,32.06,260200.0
2011-01-06 12:30:00,32.06,32.22,32.02,32.18,233100.0,32.06,32.22,32.02,32.18,233100.0
2011-01-06 13:00:00,32.19,32.23,32.16,32.22,190900.0,32.19,32.23,32.16,32.22,190900.0
2011-01-06 13:30:00,32.22,32.24,32.06,32.22,1305300.0,32.22,32.24,32.06,32.22,1305300.0
2011-01-06 14:00:00,32.22,32.28,32.2,32.22,354200.0,32.22,32.28,32.2,32.22,354200.0
2011-01-06 14:30:00,32.21,32.25,32.15,32.21,420700.0,32.21,32.25,32.15,32.21,420700.0
2011-01-06 15:00:00,32.21,32.21,32.1,32.15,382100.0,32.21,32.21,32.1,32.15,382100.0
2011-01-06 15:30:00,32.15,32.29,32.12,32.26,543700.0,32.15,32.29,32.12,32.26,543700.0
2011-01-07 09:30:00,32.18,32.22,31.8,31.91,577800.0,32.18,32.22,31.8,31.91,577800.0
2011-01-07 10:00:00,31.91,31.98,31.84,31.89,269000.0,31.91,31.98,31.84,31.89,269000.0
2011-01-07 10:30:00,31.9,31.95,31.81,31.83,415800.0,31.9,31.95,31.81,31.83,415800.0
2011-01-07 11:00:00,31.83,31.89,31.65,31.81,357000.0,31.83,31.89,31.65,31.81,357000.0
2011-01-07 11:30:00,31.82,31.9,31.75,31.9,282700.0,31.82,31.9,31.75,31.9,282700.0
2011-01-07 12:00:00,31.9,31.93,31.85,31.85,231500.0,31.9,31.93,31.85,31.85,231500.0
2011-01-07 12:30:00,31.85,31.86,31.5,31.64,452700.0,31.85,31.86,31.5,31.64,452700.0
2011-01-07 13:00:00,31.64,31.79,31.63,31.7,198000.0,31.64,31.79,31.63,31.7,198000.0
2011-01-07 13:30:00,31.71,31.8,31.67,31.68,112300.0,31.71,31.8,31.67,31.68,112300.0
2011-01-07 14:00:00,31.68,31.75,31.67,31.72,137700.0,31.68,31.75,31.67,31.72,137700.0
2011-01-07 14:30:00,31.72,31.82,31.67,31.79,191700.0,31.72,31.82,31.67,31.79,191700.0
2011-01-07 15:00:00,31.78,31.87,31.77,31.84,280000.0,31.78,31.87,31.77,31.84,280000.0
2011-01-07 15:30:00,31.84,32.03,31.83,32.03,1395600.0,31.84,32.03,31.83,32.03,1395600.0
2011-01-10 09:30:00,32.3,32.54,32.14,32.17,1265800.0,32.3,32.54,32.14,32.17,1265800.0
2011-01-10 10:00:00,32.18,32.36,32.01,32.15,490100.0,32.18,32.36,32.01,32.15,490100.0
2011-01-10 10:30:00,32.15,32.26,32.1,32.17,383700.0,32.15,32.26,32.1,32.17,383700.0
2011-01-10 11:00:00,32.17,32.17,31.95,32.05,428100.0,32.17,32.17,31.95,32.05,428100.0
2011-01-10 11:30:00,32.05,32.23,32.03,32.23,304900.0,32.05,32.23,32.03,32.23,304900.0
2011-01-10 12:00:00,32.22,32.26,32.1,32.2,335700.0,32.22,32.26,32.1,32.2,335700.0
2011-01-10 12:30:00,32.2,32.55,32.19,32.44,1427600.0,32.2,32.55,32.19,32.44,1427600.0
2011-01-10 13:00:00,32.44,32.72,32.41,32.71,527600.0,32.44,32.72,32.41,32.71,527600.0
2011-01-10 13:30:00,32.7,32.78,32.63,32.65,504200.0,32.7,32.78,32.63,32.65,504200.0
2011-01-10 14:00:00,32.65,32.72,32.5,32.7,520800.0,32.65,32.72,32.5,32.7,520800.0
2011-01-10 14:30:00,32.7,32.84,32.69,32.83,514100.0,32.7,32.84,32.69,32.83,514100.0
2011-01-10 15:00:00,32.84,33.0,32.83,32.99,834100.0,32.84,33.0,32.83,32.99,834100.0
2011-01-10 15:30:00,32.99,33.1,32.9,32.9,2015200.0,32.99,33.1,32.9,32.9,2015200.0
2011-01-11 09:30:00,33.12,33.26,32.67,32.72,1203200.0,33.12,33.26,32.67,32.72,1203200.0
2011-01-11 10:00:00,32.72,32.82,32.68,32.71,962800.0,32.72,32.82,32.68,32.71,962800.0
2011-01-11 10:30:00,32.71,32.86,32.66,32.86,456200.0,32.71,32.86,32.66,32.86,456200.0
2011-01-11 11:00:00,32.87,33.02,32.82,32.87,524400.0,32.87,33.02,32.82,32.87,524400.0
2011-01-11 11:30:00,32.88,32.88,32.76,32.82,441900.0,32.88,32.88,32.76,32.82,441900.0
2011-01-11 12:00:00,32.81,32.88,32.79,32.86,299000.0,32.81,32.88,32.79,32.86,299000.0
2011-01-11 12:30:00,32.86,33.0,32.85,33.0,330900.0,32.86,33.0,32.85,33.0,330900.0
2011-01-11 13:00:00,33.0,33.03,32.95,33.03,386700.0,33.0,33.03,32.95,33.03,386700.0
2011-01-11 13:30:00,33.03,33.05,32.96,32.99,351800.0,33.03,33.05,32.96,32.99,351800.0
2011-01-11 14:00:00,32.99,33.02,32.87,33.0,445100.0,32.99,33.02,32.87,33.0,445100.0
2011-01-11 14:30:00,33.0,33.03,32.96,33.01,326400.0,33.0,33.03,32.96,33.01,326400.0
2011-01-11 15:00:00,33.0,33.02,32.97,33.0,293900.0,33.0,33.02,32.97,33.0,293900.0
2011-01-11 15:30:00,33.0,33.07,32.98,32.98,711300.0,33.0,33.07,32.98,32.98,711300.0
2011-01-12 09:30:00,33.11,33.28,33.06,33.27,659800.0,33.11,33.28,33.06,33.27,659800.0
2011-01-12 10:00:00,33.27,33.41,33.24,33.28,746900.0,33.27,33.41,33.24,33.28,746900.0
2011-01-12 10:30:00,33.29,33.37,33.25,33.36,510000.0,33.29,33.37,33.25,33.36,510000.0
2011-01-12 11:00:00,33.36,33.45,33.33,33.37,593400.0,33.36,33.45,33.33,33.37,593400.0
2011-01-12 11:30:00,33.37,33.42,33.31,33.4,873700.0,33.37,33.42,33.31,33.4,873700.0
2011-01-12 12:00:00,33.39,33.48,33.35,33.48,478500.0,33.39,33.48,33.35,33.48,478500.0
2011-01-12 12:30:00,33.47,33.5,33.45,33.5,213800.0,33.47,33.5,33.45,33.5,213800.0
2011-01-12 13:00:00,33.49,33.55,33.48,33.54,317700.0,33.49,33.55,33.48,33.54,317700.0
2011-01-12 13:30:00,33.53,33.72,33.51,33.65,499800.0,33.53,33.72,33.51,33.65,499800.0
2011-01-12 14:00:00,33.64,33.74,33.58,33.71,531600.0,33.64,33.74,33.58,33.71,531600.0
2011-01-12 14:30:00,33.72,33.73,33.52,33.53,347300.0,33.72,33.73,33.52,33.53,347300.0
2011-01-12 15:00:00,33.53,33.54,33.4,33.5,496900.0,33.53,33.54,33.4,33.5,496900.0
2011-01-12 15:30:00,33.51,33.58,33.48,33.57,737000.0,33.51,33.58,33.48,33.57,737000.0
2011-01-13 09:30:00,33.5,33.63,33.26,33.33,474300.0,33.5,33.63,33.26,33.33,474300.0
2011-01-13 10:00:00,33.33,33.4,33.23,33.3,340900.0,33.33,33.4,33.23,33.3,340900.0
2011-01-13 10:30:00,33.3,33.37,33.23,33.24,548400.0,33.3,33.37,33.23,33.24,548400.0
2011-01-13 11:00:00,33.24,33.24,33.07,33.19,501000.0,33.24,33.24,33.07,33.19,501000.0
2011-01-13 11:30:00,33.19,33.29,33.14,33.26,451100.0,33.19,33.29,33.14,33.26,451100.0
2011-01-13 12:00:00,33.26,33.35,33.23,33.25,447400.0,33.26,33.35,33.23,33.25,447400.0
2011-01-13 12:30:00,33.25,33.33,33.22,33.31,450600.0,33.25,33.33,33.22,33.31,450600.0
2011-01-13 13:00:00,33.31,33.49,33.27,33.4,869300.0,33.31,33.49,33.27,33.4,869300.0
2011-01-13 13:30:00,33.4,33.52,33.39,33.51,486700.0,33.4,33.52,33.39,33.51,486700.0
2011-01-13 14:00:00,33.51,33.59,33.45,33.53,590300.0,33.51,33.59,33.45,33.53,590300.0
2011-01-13 14:30:00,33.53,33.72,33.43,33.45,470300.0,33.53,33.72,33.43,33.45,470300.0
2011-01-13 15:00:00,33.46,33.46,33.26,33.31,461200.0,33.46,33.46,33.26,33.31,461200.0
2011-01-13 15:30:00,33.3,33.38,33.23,33.37,696000.0,33.3,33.38,33.23,33.37,696000.0
2011-01-14 09:30:00,33.41,33.61,33.32,33.61,457800.0,33.41,33.61,33.32,33.61,457800.0
2011-01-14 10:00:00,33.61,33.92,33.58,33.85,666500.0,33.61,33.92,33.58,33.85,666500.0
2011-01-14 10:30:00,33.84,33.89,33.64,33.64,391600.0,33.84,33.89,33.64,33.64,391600.0
2011-01-14 11:00:00,33.64,33.82,33.62,33.71,291800.0,33.64,33.82,33.62,33.71,291800.0
2011-01-14 11:30:00,33.71,33.73,33.63,33.67,303400.0,33.71,33.73,33.63,33.67,303400.0
2011-01-14 12:00:00,33.67,33.86,33.67,33.82,267100.0,33.67,33.86,33.67,33.82,267100.0
2011-01-14 12:30:00,33.82,33.86,33.67,33.67,207000.0,33.82,33.86,33.67,33.67,207000.0
2011-01-14 13:00:00,33.67,33.77,33.64,33.77,245500.0,33.67,33.77,33.64,33.77,245500.0
2011-01-14 13:30:00,33.76,33.87,33.76,33.81,202000.0,33.76,33.87,33.76,33.81,202000.0
2011-01-14 14:00:00,33.81,33.81,33.69,33.71,258200.0,33.81,33.81,33.69,33.71,258200.0
2011-01-14 14:30:00,33.71,33.78,33.71,33.75,268900.0,33.71,33.78,33.71,33.75,268900.0
2011-01-14 15:00:00,33.75,33.83,33.71,33.74,355900.0,33.75,33.83,33.71,33.74,355900.0
2011-01-14 15:30:00,33.75,33.84,33.71,33.84,801900.0,33.75,33.84,33.71,33.84,801900.0
2011-01-18 09:30:00,33.68,34.3,33.51,34.23,934800.0,33.68,34.3,33.51,34.23,934800.0
2011-01-18 10:00:00,34.22,34.24,34.06,34.17,533800.0,34.22,34.24,34.06,34.17,533800.0
2011-01-18 10:30:00,34.17,34.18,33.95,34.0,327700.0,34.17,34.18,33.95,34.0,327700.0
2011-01-18 11:00:00,34.01,34.2,34.01,34.19,290800.0,34.01,34.2,34.01,34.19,290800.0
2011-01-18 11:30:00,34.19,34.2,34.04,34.05,304000.0,34.19,34.2,34.04,34.05,304000.0
2011-01-18 12:00:00,34.04,34.1,34.01,34.07,221300.0,34.04,34.1,34.01,34.07,221300.0
2011-01-18 12:30:00,34.07,34.1,33.99,33.99,229600.0,34.07,34.1,33.99,33.99,229600.0
2011-01-18 13:00:00,33.99,34.0,33.87,33.92,221100.0,33.99,34.0,33.87,33.92,221100.0
2011-01-18 13:30:00,33.92,34.0,33.87,33.88,221900.0,33.92,34.0,33.87,33.88,221900.0
2011-01-18 14:00:00,33.88,34.1,33.83,34.09,282800.0,33.88,34.1,33.83,34.09,282800.0
2011-01-18 14:30:00,34.09,34.18,34.06,34.13,292700.0,34.09,34.18,34.06,34.13,292700.0
2011-01-18 15:00:00,34.14,34.16,34.05,34.15,303000.0,34.14,34.16,34.05,34.15,303000.0
2011-01-18 15:30:00,34.15,34.24,34.15,34.18,797300.0,34.15,34.24,34.15,34.18,797300.0
2011-01-19 09:30:00,34.03,34.25,33.97,34.09,800100.0,34.03,34.25,33.97,34.09,800100.0
2011-01-19 10:00:00,34.09,34.25,33.95,34.12,599700.0,34.09,34.25,33.95,34.12,599700.0
2011-01-19 10:30:00,34.13,34.17,33.72,33.79,730100.0,34.13,34.17,33.72,33.79,730100.0
2011-01-19 11:00:00,33.79,33.8,33.67,33.67,415400.0,33.79,33.8,33.67,33.67,415400.0
2011-01-19 11:30:00,33.69,33.79,33.64,33.7,386100.0,33.69,33.79,33.64,33.7,386100.0
2011-01-19 12:00:00,33.7,33.87,33.7,33.8,346800.0,33.7,33.87,33.7,33.8,346800.0
2011-01-19 12:30:00,33.8,33.81,33.66,33.74,184600.0,33.8,33.81,33.66,33.74,184600.0
2011-01-19 13:00:00,33.73,33.81,33.71,33.78,287500.0,33.73,33.81,33.71,33.78,287500.0
2011-01-19 13:30:00,33.78,33.85,33.77,33.8,160800.0,33.78,33.85,33.77,33.8,160800.0
2011-01-19 14:00:00,33.8,33.84,33.79,33.83,180400.0,33.8,33.84,33.79,33.83,180400.0
2011-01-19 14:30:00,33.83,33.83,33.66,33.71,314600.0,33.83,33.83,33.66,33.71,314600.0
2011-01-19 15:00:00,33.72,33.78,33.67,33.78,352300.0,33.72,33.78,33.67,33.78,352300.0
2011-01-19 15:30:00,33.78,33.91,33.7,33.91,857500.0,33.78,33.91,33.7,33.91,857500.0
2011-01-20 09:30:00,33.68,33.75,33.31,33.36,1018100.0,33.68,33.75,33.31,33.36,1018100.0
2011-01-20 10:00:00,33.36,33.42,33.04,33.12,1034800.0,33.36,33.42,33.04,33.12,1034800.0
2011-01-20 10:30:00,33.11,33.15,32.75,32.82,896000.0,33.11,33.15,32.75,32.82,896000.0
2011-01-20 11:00:00,32.82,32.9,32.77,32.82,425800.0,32.82,32.9,32.77,32.82,425800.0
2011-01-20 11:30:00,32.81,32.81,32.68,32.79,412500.0,32.81,32.81,32.68,32.79,412500.0
2011-01-20 12:00:00,32.79,33.07,32.79,33.04,421500.0,32.79,33.07,32.79,33.04,421500.0
2011-01-20 12:30:00,33.04,33.05,32.95,33.01,335300.0,33.04,33.05,32.95,33.01,335300.0
2011-01-20 13:00:00,33.02,33.03,32.92,32.92,271700.0,33.02,33.03,32.92,32.92,271700.0
2011-01-20 13:30:00,32.92,32.99,32.92,32.99,265700.0,32.92,32.99,32.92,32.99,265700.0
2011-01-20 14:00:00,32.99,33.07,32.97,33.07,462900.0,32.99,33.07,32.97,33.07,462900.0
2011-01-20 14:30:00,33.06,33.32,33.06,33.32,698800.0,33.06,33.32,33.06,33.32,698800.0
2011-01-20 15:00:00,33.31,33.42,33.29,33.38,556400.0,33.31,33.42,33.29,33.38,556400.0
2011-01-20 15:30:00,33.37,33.51,33.31,33.51,1024200.0,33.37,33.51,33.31,33.51,1024200.0
2011-01-21 09:30:00,33.79,33.92,33.53,33.9,1043900.0,33.79,33.92,33.53,33.9,1043900.0
2011-01-21 10:00:00,33.9,33.92,33.74,33.76,333100.0,33.9,33.92,33.74,33.76,333100.0
2011-01-21 10:30:00,33.77,33.84,33.66,33.67,267600.0,33.77,33.84,33.66,33.67,267600.0
2011-01-21 11:00:00,33.67,33.67,33.42,33.46,379300.0,33.67,33.67,33.42,33.46,379300.0
2011-01-21 11:30:00,33.47,33.48,33.32,33.33,344400.0,33.47,33.48,33.32,33.33,344400.0
2011-01-21 12:00:00,33.34,33.4,33.26,33.4,292500.0,33.34,33.4,33.26,33.4,292500.0
2011-01-21 12:30:00,33.4,33.42,33.32,33.4,294000.0,33.4,33.42,33.32,33.4,294000.0
2011-01-21 13:00:00,33.4,33.41,33.33,33.41,255900.0,33.4,33.41,33.33,33.41,255900.0
2011-01-21 13:30:00,33.41,33.5,33.28,33.35,323500.0,33.41,33.5,33.28,33.35,323500.0
2011-01-21 14:00:00,33.35,33.38,33.31,33.35,307700.0,33.35,33.38,33.31,33.35,307700.0
2011-01-21 14:30:00,33.34,33.44,33.34,33.36,362200.0,33.34,33.44,33.34,33.36,362200.0
2011-01-21 15:00:00,33.36,33.42,33.28,33.29,347200.0,33.36,33.42,33.28,33.29,347200.0
2011-01-21 15:30:00,33.29,33.32,33.19,33.25,848800.0,33.29,33.32,33.19,33.25,848800.0
2011-01-24 09:30:00,33.37,33.65,33.28,33.46,401700.0,33.37,33.65,33.28,33.46,401700.0
2011-01-24 10:00:00,33.46,33.79,33.43,33.71,541400.0,33.46,33.79,33.43,33.71,541400.0
2011-01-24 10:30:00,33.72,33.79,33.56,33.64,472200.0,33.72,33.79,33.56,33.64,472200.0
2011-01-24 11:00:00,33.64,33.91,33.6,33.9,404900.0,33.64,33.91,33.6,33.9,404900.0
2011-01-24 11:30:00,33.9,33.95,33.81,33.86,364400.0,33.9,33.95,33.81,33.86,364400.0
2011-01-24 12:00:00,33.85,33.93,33.83,33.85,462200.0,33.85,33.93,33.83,33.85,462200.0
2011-01-24 12:30:00,33.84,33.86,33.8,33.85,324100.0,33.84,33.86,33.8,33.85,324100.0
2011-01-24 13:00:00,33.85,34.0,33.85,33.98,345400.0,33.85,34.0,33.85,33.98,345400.0
2011-01-24 13:30:00,33.98,34.07,33.89,33.91,404500.0,33.98,34.07,33.89,33.91,404500.0
2011-01-24 14:00:00,33.91,34.13,33.9,34.05,518400.0,33.91,34.13,33.9,34.05,518400.0
2011-01-24 14:30:00,34.05,34.06,33.96,33.97,424000.0,34.05,34.06,33.96,33.97,424000.0
2011-01-24 15:00:00,33.97,33.99,33.84,33.88,715400.0,33.97,33.99,33.84,33.88,715400.0
2011-01-24 15:30:00,33.88,34.05,33.88,34.04,1056900.0,33.88,34.05,33.88,34.04,1056900.0
2011-01-25 09:30:00,32.98,33.46,32.98,33.45,1297100.0,32.98,33.46,32.98,33.45,1297100.0
2011-01-25 10:00:00,33.46,33.64,33.35,33.49,878500.0,33.46,33.64,33.35,33.49,878500.0
2011-01-25 10:30:00,33.49,33.71,33.46,33.48,415400.0,33.49,33.71,33.46,33.48,415400.0
2011-01-25 11:00:00,33.48,33.49,33.15,33.23,500100.0,33.48,33.49,33.15,33.23,500100.0
2011-01-25 11:30:00,33.24,33.29,33.15,33.17,454100.0,33.24,33.29,33.15,33.17,454100.0
2011-01-25 12:00:00,33.17,33.46,33.16,33.41,426800.0,33.17,33.46,33.16,33.41,426800.0
2011-01-25 12:30:00,33.41,33.48,33.39,33.42,335300.0,33.41,33.48,33.39,33.42,335300.0
2011-01-25 13:00:00,33.42,33.52,33.4,33.5,380000.0,33.42,33.52,33.4,33.5,380000.0
2011-01-25 13:30:00,33.5,33.63,33.48,33.62,299300.0,33.5,33.63,33.48,33.62,299300.0
2011-01-25 14:00:00,33.61,33.63,33.37,33.45,607800.0,33.61,33.63,33.37,33.45,607800.0
2011-01-25 14:30:00,33.45,33.57,33.44,33.5,448600.0,33.45,33.57,33.44,33.5,448600.0
2011-01-25 15:00:00,33.49,33.63,33.49,33.59,382200.0,33.49,33.63,33.49,33.59,382200.0
2011-01-25 15:30:00,33.59,33.61,33.47,33.56,1302200.0,33.59,33.61,33.47,33.56,1302200.0
2011-01-26 09:30:00,33.35,33.63,33.34,33.55,514200.0,33.35,33.63,33.34,33.55,514200.0
2011-01-26 10:00:00,33.54,33.87,33.49,33.85,499700.0,33.54,33.87,33.49,33.85,499700.0
2011-01-26 10:30:00,33.84,33.89,33.73,33.73,302700.0,33.84,33.89,33.73,33.73,302700.0
2011-01-26 11:00:00,33.74,33.78,33.66,33.66,313800.0,33.74,33.78,33.66,33.66,313800.0
2011-01-26 11:30:00,33.66,33.7,33.52,33.61,521400.0,33.66,33.7,33.52,33.61,521400.0
2011-01-26 12:00:00,33.61,33.67,33.57,33.63,265400.0,33.61,33.67,33.57,33.63,265400.0
2011-01-26 12:30:00,33.65,33.66,33.54,33.6,179700.0,33.65,33.66,33.54,33.6,179700.0
2011-01-26 13:00:00,33.59,33.66,33.54,33.57,208600.0,33.59,33.66,33.54,33.57,208600.0
2011-01-26 13:30:00,33.58,33.66,33.52,33.59,294900.0,33.58,33.66,33.52,33.59,294900.0
2011-01-26 14:00:00,33.58,33.68,33.45,33.53,411000.0,33.58,33.68,33.45,33.53,411000.0
2011-01-26 14:30:00,33.53,33.66,33.48,33.58,425100.0,33.53,33.66,33.48,33.58,425100.0
2011-01-26 15:00:00,33.58,33.67,33.55,33.6,316100.0,33.58,33.67,33.55,33.6,316100.0
2011-01-26 15:30:00,33.6,33.61,33.49,33.51,814200.0,33.6,33.61,33.49,33.51,814200.0
2011-01-27 09:30:00,33.47,33.89,33.44,33.79,420200.0,33.47,33.89,33.44,33.79,420200.0
2011-01-27 10:00:00,33.78,33.83,33.63,33.82,342300.0,33.78,33.83,33.63,33.82,342300.0
2011-01-27 10:30:00,33.82,33.91,33.77,33.87,437400.0,33.82,33.91,33.77,33.87,437400.0
2011-01-27 11:00:00,33.87,33.92,33.82,33.89,278500.0,33.87,33.92,33.82,33.89,278500.0
2011-01-27 11:30:00,33.9,33.95,33.84,33.85,273900.0,33.9,33.95,33.84,33.85,273900.0
2011-01-27 12:00:00,33.85,33.88,33.78,33.83,236600.0,33.85,33.88,33.78,33.83,236600.0
2011-01-27 12:30:00,33.83,33.91,33.81,33.88,177300.0,33.83,33.91,33.81,33.88,177300.0
2011-01-27 13:00:00,33.88,33.89,33.81,33.83,119400.0,33.88,33.89,33.81,33.83,119400.0
2011-01-27 13:30:00,33.82,33.86,33.76,33.85,162300.0,33.82,33.86,33.76,33.85,162300.0
2011-01-27 14:00:00,33.85,33.9,33.78,33.82,195000.0,33.85,33.9,33.78,33.82,195000.0
2011-01-27 14:30:00,33.83,33.99,33.83,33.98,252900.0,33.83,33.99,33.83,33.98,252900.0
2011-01-27 15:00:00,33.97,34.0,33.9,33.93,372400.0,33.97,34.0,33.9,33.93,372400.0
2011-01-27 15:30:00,33.94,33.99,33.81,33.85,829900.0,33.94,33.99,33.81,33.85,829900.0
2011-01-28 09:30:00,33.93,33.99,33.68,33.74,344600.0,33.93,33.99,33.68,33.74,344600.0
2011-01-28 10:00:00,33.74,33.9,33.47,33.6,439100.0,33.74,33.9,33.47,33.6,439100.0
2011-01-28 10:30:00,33.59,33.62,33.22,33.28,627600.0,33.59,33.62,33.22,33.28,627600.0
2011-01-28 11:00:00,33.27,33.3,33.07,33.08,360500.0,33.27,33.3,33.07,33.08,360500.0
2011-01-28 11:30:00,33.09,33.1,32.68,32.72,544400.0,33.09,33.1,32.68,32.72,544400.0
2011-01-28 12:00:00,32.73,32.73,32.52,32.59,488000.0,32.73,32.73,32.52,32.59,488000.0
2011-01-28 12:30:00,32.6,32.73,32.57,32.63,312800.0,32.6,32.73,32.57,32.63,312800.0
2011-01-28 13:00:00,32.62,32.63,32.43,32.51,441600.0,32.62,32.63,32.43,32.51,441600.0
2011-01-28 13:30:00,32.52,32.62,32.43,32.62,293400.0,32.52,32.62,32.43,32.62,293400.0
2011-01-28 14:00:00,32.62,32.65,32.55,32.58,241300.0,32.62,32.65,32.55,32.58,241300.0
2011-01-28 14:30:00,32.59,32.71,32.52,32.52,343300.0,32.59,32.71,32.52,32.52,343300.0
2011-01-28 15:00:00,32.53,32.57,32.42,32.42,340400.0,32.53,32.57,32.42,32.42,340400.0
2011-01-28 15:30:00,32.42,32.56,32.34,32.49,1157700.0,32.42,32.56,32.34,32.49,1157700.0
2011-01-31 09:30:00,32.51,33.0,32.51,32.82,915600.0,32.51,33.0,32.51,32.82,915600.0
2011-01-31 10:00:00,32.82,33.09,32.78,33.09,558400.0,32.82,33.09,32.78,33.09,558400.0
2011-01-31 10:30:00,33.09,33.13,32.88,32.94,348600.0,33.09,33.13,32.88,32.94,348600.0
2011-01-31 11:00:00,32.94,32.96,32.78,32.91,221300.0,32.94,32.96,32.78,32.91,221300.0
2011-01-31 11:30:00,32.9,32.91,32.81,32.87,189800.0,32.9,32.91,32.81,32.87,189800.0
2011-01-31 12:00:00,32.87,33.0,32.86,32.99,220200.0,32.87,33.0,32.86,32.99,220200.0
2011-01-31 12:30:00,32.98,32.99,32.84,32.95,199800.0,32.98,32.99,32.84,32.95,199800.0
2011-01-31 13:00:00,32.96,33.0,32.88,32.96,239700.0,32.96,33.0,32.88,32.96,239700.0
2011-01-31 13:30:00,32.97,32.99,32.88,32.98,215200.0,32.97,32.99,32.88,32.98,215200.0
2011-01-31 14:00:00,32.98,33.01,32.93,32.94,211800.0,32.98,33.01,32.93,32.94,211800.0
2011-01-31 14:30:00,32.94,32.94,32.8,32.89,309400.0,32.94,32.94,32.8,32.89,309400.0
2011-01-31 15:00:00,32.9,33.0,32.87,32.93,229200.0,32.9,33.0,32.87,32.93,229200.0
2011-01-31 15:30:00,32.94,33.05,32.92,33.05,604200.0,32.94,33.05,32.92,33.05,604200.0
2011-02-01 09:30:00,33.25,33.65,33.22,33.63,375400.0,33.25,33.65,33.22,33.63,375400.0
2011-02-01 10:00:00,33.65,33.78,33.47,33.75,336600.0,33.65,33.78,33.47,33.75,336600.0
2011-02-01 10:30:00,33.75,33.86,33.66,33.77,292900.0,33.75,33.86,33.66,33.77,292900.0
2011-02-01 11:00:00,33.78,33.81,33.42,33.5,326500.0,33.78,33.81,33.42,33.5,326500.0
2011-02-01 11:30:00,33.5,33.59,33.36,33.45,292300.0,33.5,33.59,33.36,33.45,292300.0
2011-02-01 12:00:00,33.45,33.76,33.45,33.73,319300.0,33.45,33.76,33.45,33.73,319300.0
2011-02-01 12:30:00,33.72,33.76,33.62,33.68,186400.0,33.72,33.76,33.62,33.68,186400.0
2011-02-01 13:00:00,33.67,33.74,33.48,33.49,216300.0,33.67,33.74,33.48,33.49,216300.0
2011-02-01 13:30:00,33.48,33.61,33.45,33.52,179700.0,33.48,33.61,33.45,33.52,179700.0
2011-02-01 14:00:00,33.52,33.56,33.44,33.47,263600.0,33.52,33.56,33.44,33.47,263600.0
2011-02-01 14:30:00,33.48,33.6,33.45,33.49,574800.0,33.48,33.6,33.45,33.49,574800.0
2011-02-01 15:00:00,33.5,33.62,33.45,33.58,393800.0,33.5,33.62,33.45,33.58,393800.0
2011-02-01 15:30:00,33.59,33.66,33.45,33.5,651600.0,33.59,33.66,33.45,33.5,651600.0
2011-02-02 09:30:00,33.3,33.8,33.29,33.74,407600.0,33.3,33.8,33.29,33.74,407600.0
2011-02-02 10:00:00,33.74,33.86,33.54,33.85,208900.0,33.74,33.86,33.54,33.85,208900.0
2011-02-02 10:30:00,33.85,33.98,33.75,33.87,240800.0,33.85,33.98,33.75,33.87,240800.0
2011-02-02 11:00:00,33.86,33.86,33.63,33.79,197200.0,33.86,33.86,33.63,33.79,197200.0
2011-02-02 11:30:00,33.79,33.83,33.66,33.74,215300.0,33.79,33.83,33.66,33.74,215300.0
2011-02-02 12:00:00,33.73,33.74,33.56,33.61,122800.0,33.73,33.74,33.56,33.61,122800.0
2011-02-02 12:30:00,33.61,33.65,33.54,33.56,141900.0,33.61,33.65,33.54,33.56,141900.0
2011-02-02 13:00:00,33.56,33.58,33.5,33.52,111700.0,33.56,33.58,33.5,33.52,111700.0
2011-02-02 13:30:00,33.53,33.58,33.49,33.51,135900.0,33.53,33.58,33.49,33.51,135900.0
2011-02-02 14:00:00,33.52,33.62,33.49,33.59,118900.0,33.52,33.62,33.49,33.59,118900.0
2011-02-02 14:30:00,33.59,33.59,33.44,33.49,312600.0,33.59,33.59,33.44,33.49,312600.0
2011-02-02 15:00:00,33.49,33.57,33.47,33.47,168000.0,33.49,33.57,33.47,33.47,168000.0
2011-02-02 15:30:00,33.47,33.53,33.4,33.43,350500.0,33.47,33.53,33.4,33.43,350500.0
2011-02-03 09:30:00,33.32,33.36,33.1,33.15,226400.0,33.32,33.36,33.1,33.15,226400.0
2011-02-03 10:00:00,33.16,33.21,32.98,33.14,361900.0,33.16,33.21,32.98,33.14,361900.0
2011-02-03 10:30:00,33.13,33.24,33.07,33.17,201300.0,33.13,33.24,33.07,33.17,201300.0
2011-02-03 11:00:00,33.17,33.27,33.11,33.26,251400.0,33.17,33.27,33.11,33.26,251400.0
2011-02-03 11:30:00,33.26,33.6,33.26,33.55,359800.0,33.26,33.6,33.26,33.55,359800.0
2011-02-03 12:00:00,33.55,33.6,33.49,33.52,185000.0,33.55,33.6,33.49,33.52,185000.0
2011-02-03 12:30:00,33.52,33.53,33.42,33.47,366900.0,33.52,33.53,33.42,33.47,366900.0
2011-02-03 13:00:00,33.47,33.5,33.41,33.45,135400.0,33.47,33.5,33.41,33.45,135400.0
2011-02-03 13:30:00,33.46,33.47,33.35,33.41,99700.0,33.46,33.47,33.35,33.41,99700.0
2011-02-03 14:00:00,33.41,33.43,33.31,33.37,95800.0,33.41,33.43,33.31,33.37,95800.0
2011-02-03 14:30:00,33.37,33.47,33.35,33.42,81800.0,33.37,33.47,33.35,33.42,81800.0
2011-02-03 15:00:00,33.43,33.54,33.43,33.51,127400.0,33.43,33.54,33.43,33.51,127400.0
2011-02-03 15:30:00,33.52,33.59,33.51,33.54,394400.0,33.52,33.59,33.51,33.54,394400.0
2011-02-04 09:30:00,33.54,33.57,33.17,33.32,255700.0,33.54,33.57,33.17,33.32,255700.0
2011-02-04 10:00:00,33.31,33.43,33.31,33.41,213900.0,33.31,33.43,33.31,33.41,213900.0
2011-02-04 10:30:00,33.42,33.45,33.27,33.32,285000.0,33.42,33.45,33.27,33.32,285000.0
2011-02-04 11:00:00,33.32,33.43,33.26,33.39,207300.0,33.32,33.43,33.26,33.39,207300.0
2011-02-04 11:30:00,33.38,33.41,33.29,33.36,181500.0,33.38,33.41,33.29,33.36,181500.0
2011-02-04 12:00:00,33.36,33.43,33.32,33.39,109000.0,33.36,33.43,33.32,33.39,109000.0
2011-02-04 12:30:00,33.39,33.54,33.39,33.53,71700.0,33.39,33.54,33.39,33.53,71700.0
2011-02-04 13:00:00,33.54,33.69,33.51,33.65,212500.0,33.54,33.69,33.51,33.65,212500.0
2011-02-04 13:30:00,33.66,33.72,33.61,33.71,107400.0,33.66,33.72,33.61,33.71,107400.0
2011-02-04 14:00:00,33.72,33.72,33.62,33.66,149200.0,33.72,33.72,33.62,33.66,149200.0
2011-02-04 14:30:00,33.65,33.68,33.56,33.64,227200.0,33.65,33.68,33.56,33.64,227200.0
2011-02-04 15:00:00,33.63,33.66,33.52,33.54,387400.0,33.63,33.66,33.52,33.54,387400.0
2011-02-04 15:30:00,33.54,33.62,33.32,33.38,1493600.0,33.54,33.62,33.32,33.38,1493600.0
2011-02-07 09:30:00,33.46,33.57,33.39,33.46,328300.0,33.46,33.57,33.39,33.46,328300.0
2011-02-07 10:00:00,33.46,33.65,33.45,33.6,542300.0,33.46,33.65,33.45,33.6,542300.0
2011-02-07 10:30:00,33.6,33.61,33.49,33.53,314600.0,33.6,33.61,33.49,33.53,314600.0
2011-02-07 11:00:00,33.54,33.67,33.53,33.56,234400.0,33.54,33.67,33.53,33.56,234400.0
2011-02-07 11:30:00,33.56,33.69,33.55,33.61,207200.0,33.56,33.69,33.55,33.61,207200.0
2011-02-07 12:00:00,33.61,33.61,33.54,33.58,143400.0,33.61,33.61,33.54,33.58,143400.0
2011-02-07 12:30:00,33.58,33.68,33.5,33.52,226200.0,33.58,33.68,33.5,33.52,226200.0
2011-02-07 13:00:00,33.53,33.65,33.53,33.58,84500.0,33.53,33.65,33.53,33.58,84500.0
2011-02-07 13:30:00,33.59,33.6,33.44,33.47,232400.0,33.59,33.6,33.44,33.47,232400.0
2011-02-07 14:00:00,33.47,33.58,33.46,33.52,137000.0,33.47,33.58,33.46,33.52,137000.0
2011-02-07 14:30:00,33.53,33.53,33.35,33.43,267800.0,33.53,33.53,33.35,33.43,267800.0
2011-02-07 15:00:00,33.43,33.51,33.42,33.49,320100.0,33.43,33.51,33.42,33.49,320100.0
2011-02-07 15:30:00,33.48,33.57,33.46,33.56,371200.0,33.48,33.57,33.46,33.56,371200.0
2011-02-08 09:30:00,33.63,33.64,33.45,33.52,189700.0,33.63,33.64,33.45,33.52,189700.0
2011-02-08 10:00:00,33.54,33.57,33.4,33.5,181600.0,33.54,33.57,33.4,33.5,181600.0
2011-02-08 10:30:00,33.5,33.52,33.35,33.36,112900.0,33.5,33.52,33.35,33.36,112900.0
2011-02-08 11:00:00,33.36,33.37,33.21,33.22,155700.0,33.36,33.37,33.21,33.22,155700.0
2011-02-08 11:30:00,33.22,33.38,33.2,33.32,122600.0,33.22,33.38,33.2,33.32,122600.0
2011-02-08 12:00:00,33.33,33.44,33.33,33.44,60300.0,33.33,33.44,33.33,33.44,60300.0
2011-02-08 12:30:00,33.44,33.5,33.4,33.45,122600.0,33.44,33.5,33.4,33.45,122600.0
2011-02-08 13:00:00,33.45,33.51,33.4,33.4,105300.0,33.45,33.51,33.4,33.4,105300.0
2011-02-08 13:30:00,33.41,33.51,33.38,33.45,125800.0,33.41,33.51,33.38,33.45,125800.0
2011-02-08 14:00:00,33.45,33.52,33.45,33.51,75100.0,33.45,33.52,33.45,33.51,75100.0
2011-02-08 14:30:00,33.51,33.57,33.5,33.52,88100.0,33.51,33.57,33.5,33.52,88100.0
2011-02-08 15:00:00,33.52,33.58,33.51,33.52,138600.0,33.52,33.58,33.51,33.52,138600.0
2011-02-08 15:30:00,33.52,33.65,33.52,33.57,374900.0,33.52,33.65,33.52,33.57,374900.0
2011-02-09 09:30:00,33.47,33.49,33.24,33.35,258600.0,33.47,33.49,33.24,33.35,258600.0
2011-02-09 10:00:00,33.35,33.35,33.14,33.19,557500.0,33.35,33.35,33.14,33.19,557500.0
2011-02-09 10:30:00,33.18,33.24,33.17,33.21,302100.0,33.18,33.24,33.17,33.21,302100.0
2011-02-09 11:00:00,33.21,33.21,32.88,32.92,381200.0,33.21,33.21,32.88,32.92,381200.0
2011-02-09 11:30:00,32.92,33.08,32.91,32.94,254100.0,32.92,33.08,32.91,32.94,254100.0
2011-02-09 12:00:00,32.93,32.96,32.89,32.92,330700.0,32.93,32.96,32.89,32.92,330700.0
2011-02-09 12:30:00,32.91,32.94,32.85,32.85,200800.0,32.91,32.94,32.85,32.85,200800.0
2011-02-09 13:00:00,32.85,32.94,32.85,32.9,141700.0,32.85,32.94,32.85,32.9,141700.0
2011-02-09 13:30:00,32.9,32.98,32.88,32.97,141800.0,32.9,32.98,32.88,32.97,141800.0
2011-02-09 14:00:00,32.98,32.98,32.72,32.74,329100.0,32.98,32.98,32.72,32.74,329100.0
2011-02-09 14:30:00,32.74,32.87,32.73,32.84,203700.0,32.74,32.87,32.73,32.84,203700.0
2011-02-09 15:00:00,32.85,32.98,32.83,32.97,409900.0,32.85,32.98,32.83,32.97,409900.0
2011-02-09 15:30:00,32.97,33.03,32.93,33.01,562300.0,32.97,33.03,32.93,33.01,562300.0
2011-02-10 09:30:00,32.86,32.95,32.76,32.89,295000.0,32.86,32.95,32.76,32.89,295000.0
2011-02-10 10:00:00,32.89,33.16,32.89,33.01,357300.0,32.89,33.16,32.89,33.01,357300.0
2011-02-10 10:30:00,33.0,33.08,32.95,33.02,246700.0,33.0,33.08,32.95,33.02,246700.0
2011-02-10 11:00:00,33.01,33.16,32.96,33.14,218800.0,33.01,33.16,32.96,33.14,218800.0
2011-02-10 11:30:00,33.15,33.19,33.11,33.18,253200.0,33.15,33.19,33.11,33.18,253200.0
2011-02-10 12:00:00,33.18,33.18,33.07,33.13,135300.0,33.18,33.18,33.07,33.13,135300.0
2011-02-10 12:30:00,33.12,33.17,33.04,33.04,172700.0,33.12,33.17,33.04,33.04,172700.0
2011-02-10 13:00:00,33.04,33.16,33.02,33.09,125400.0,33.04,33.16,33.02,33.09,125400.0
2011-02-10 13:30:00,33.1,33.34,33.08,33.28,261400.0,33.1,33.34,33.08,33.28,261400.0
2011-02-10 14:00:00,33.28,33.47,33.26,33.45,238300.0,33.28,33.47,33.26,33.45,238300.0
2011-02-10 14:30:00,33.44,33.46,33.4,33.4,202300.0,33.44,33.46,33.4,33.4,202300.0
2011-02-10 15:00:00,33.4,33.49,33.35,33.47,237000.0,33.4,33.49,33.35,33.47,237000.0
2011-02-10 15:30:00,33.48,33.57,33.42,33.57,793400.0,33.48,33.57,33.42,33.57,793400.0
2011-02-11 09:30:00,33.45,33.57,33.2,33.26,422400.0,33.45,33.57,33.2,33.26,422400.0
2011-02-11 10:00:00,33.26,33.3,33.1,33.22,150800.0,33.26,33.3,33.1,33.22,150800.0
2011-02-11 10:30:00,33.21,33.37,33.19,33.34,113300.0,33.21,33.37,33.19,33.34,113300.0
2011-02-11 11:00:00,33.34,33.44,33.29,33.31,191700.0,33.34,33.44,33.29,33.31,191700.0
2011-02-11 11:30:00,33.31,33.31,33.21,33.27,165800.0,33.31,33.31,33.21,33.27,165800.0
2011-02-11 12:00:00,33.27,33.36,33.24,33.3,230000.0,33.27,33.36,33.24,33.3,230000.0
2011-02-11 12:30:00,33.3,33.47,33.3,33.44,228600.0,33.3,33.47,33.3,33.44,228600.0
2011-02-11 13:00:00,33.43,33.5,33.41,33.42,99700.0,33.43,33.5,33.41,33.42,99700.0
2011-02-11 13:30:00,33.42,33.55,33.41,33.55,125200.0,33.42,33.55,33.41,33.55,125200.0
2011-02-11 14:00:00,33.55,33.6,33.52,33.59,171200.0,33.55,33.6,33.52,33.59,171200.0
2011-02-11 14:30:00,33.59,33.67,33.58,33.6,176600.0,33.59,33.67,33.58,33.6,176600.0
2011-02-11 15:00:00,33.61,33.64,33.56,33.6,158800.0,33.61,33.64,33.56,33.6,158800.0
2011-02-11 15:30:00,33.61,33.68,33.59,33.67,646800.0,33.61,33.68,33.59,33.67,646800.0
2011-02-14 09:30:00,33.72,33.83,33.61,33.8,325000.0,33.72,33.83,33.61,33.8,325000.0
2011-02-14 10:00:00,33.8,33.9,33.73,33.73,304800.0,33.8,33.9,33.73,33.73,304800.0
2011-02-14 10:30:00,33.73,33.79,33.61,33.68,148100.0,33.73,33.79,33.61,33.68,148100.0
2011-02-14 11:00:00,33.68,33.78,33.65,33.76,145800.0,33.68,33.78,33.65,33.76,145800.0
2011-02-14 11:30:00,33.76,33.89,33.74,33.89,117400.0,33.76,33.89,33.74,33.89,117400.0
2011-02-14 12:00:00,33.89,33.93,33.81,33.9,252900.0,33.89,33.93,33.81,33.9,252900.0
2011-02-14 12:30:00,33.9,34.0,33.89,33.98,191600.0,33.9,34.0,33.89,33.98,191600.0
2011-02-14 13:00:00,33.97,34.0,33.95,33.95,95900.0,33.97,34.0,33.95,33.95,95900.0
2011-02-14 13:30:00,33.95,33.97,33.92,33.93,115700.0,33.95,33.97,33.92,33.93,115700.0
2011-02-14 14:00:00,33.92,33.93,33.84,33.88,144900.0,33.92,33.93,33.84,33.88,144900.0
2011-02-14 14:30:00,33.89,33.91,33.86,33.88,128300.0,33.89,33.91,33.86,33.88,128300.0
2011-02-14 15:00:00,33.88,33.88,33.8,33.84,233600.0,33.88,33.88,33.8,33.84,233600.0
2011-02-14 15:30:00,33.84,33.89,33.82,33.85,393600.0,33.84,33.89,33.82,33.85,393600.0
2011-02-15 09:30:00,33.68,33.82,33.62,33.77,194400.0,33.68,33.82,33.62,33.77,194400.0
2011-02-15 10:00:00,33.77,33.77,33.47,33.5,159900.0,33.77,33.77,33.47,33.5,159900.0
2011-02-15 10:30:00,33.5,33.68,33.49,33.59,149900.0,33.5,33.68,33.49,33.59,149900.0
2011-02-15 11:00:00,33.6,33.69,33.56,33.66,84300.0,33.6,33.69,33.56,33.66,84300.0
2011-02-15 11:30:00,33.66,33.66,33.5,33.53,103700.0,33.66,33.66,33.5,33.53,103700.0
2011-02-15 12:00:00,33.53,33.7,33.5,33.68,89900.0,33.53,33.7,33.5,33.68,89900.0
2011-02-15 12:30:00,33.68,33.78,33.68,33.78,54300.0,33.68,33.78,33.68,33.78,54300.0
2011-02-15 13:00:00,33.77,33.78,33.7,33.76,84600.0,33.77,33.78,33.7,33.76,84600.0
2011-02-15 13:30:00,33.76,33.81,33.71,33.74,149300.0,33.76,33.81,33.71,33.74,149300.0
2011-02-15 14:00:00,33.73,33.75,33.65,33.68,266500.0,33.73,33.75,33.65,33.68,266500.0
2011-02-15 14:30:00,33.69,33.77,33.66,33.75,109200.0,33.69,33.77,33.66,33.75,109200.0
2011-02-15 15:00:00,33.75,33.85,33.75,33.85,422300.0,33.75,33.85,33.75,33.85,422300.0
2011-02-15 15:30:00,33.84,34.0,33.84,33.95,1063500.0,33.84,34.0,33.84,33.95,1063500.0
2011-02-16 09:30:00,34.02,34.4,33.9,34.32,779600.0,34.02,34.4,33.9,34.32,779600.0
2011-02-16 10:00:00,34.32,34.5,34.31,34.49,689800.0,34.32,34.5,34.31,34.49,689800.0
2011-02-16 10:30:00,34.49,35.18,34.48,35.08,1384300.0,34.49,35.18,34.48,35.08,1384300.0
2011-02-16 11:00:00,35.08,35.12,34.77,34.77,817400.0,35.08,35.12,34.77,34.77,817400.0
2011-02-16 11:30:00,34.78,34.78,34.62,34.69,430700.0,34.78,34.78,34.62,34.69,430700.0
2011-02-16 12:00:00,34.7,34.7,34.37,34.46,465700.0,34.7,34.7,34.37,34.46,465700.0
2011-02-16 12:30:00,34.46,34.5,34.35,34.42,247600.0,34.46,34.5,34.35,34.42,247600.0
2011-02-16 13:00:00,34.43,34.44,34.26,34.32,341100.0,34.43,34.44,34.26,34.32,341100.0
2011-02-16 13:30:00,34.32,34.68,34.31,34.66,502300.0,34.32,34.68,34.31,34.66,502300.0
2011-02-16 14:00:00,34.66,34.67,34.44,34.47,401800.0,34.66,34.67,34.44,34.47,401800.0
2011-02-16 14:30:00,34.47,34.73,34.46,34.65,407500.0,34.47,34.73,34.46,34.65,407500.0
2011-02-16 15:00:00,34.64,34.76,34.64,34.67,250200.0,34.64,34.76,34.64,34.67,250200.0
2011-02-16 15:30:00,34.67,34.76,34.64,34.69,641200.0,34.67,34.76,34.64,34.69,641200.0
2011-02-17 09:30:00,34.5,34.98,34.42,34.97,610700.0,34.5,34.98,34.42,34.97,610700.0
2011-02-17 10:00:00,34.97,35.02,34.75,34.94,459100.0,34.97,35.02,34.75,34.94,459100.0
2011-02-17 10:30:00,34.93,35.08,34.86,34.87,359000.0,34.93,35.08,34.86,34.87,359000.0
2011-02-17 11:00:00,34.88,35.04,34.83,35.04,335900.0,34.88,35.04,34.83,35.04,335900.0
2011-02-17 11:30:00,35.03,35.03,34.93,34.97,163200.0,35.03,35.03,34.93,34.97,163200.0
2011-02-17 12:00:00,34.97,35.01,34.93,34.95,155700.0,34.97,35.01,34.93,34.95,155700.0
2011-02-17 12:30:00,34.95,34.98,34.86,34.86,116400.0,34.95,34.98,34.86,34.86,116400.0
2011-02-17 13:00:00,34.86,34.98,34.86,34.96,158600.0,34.86,34.98,34.86,34.96,158600.0
2011-02-17 13:30:00,34.97,34.97,34.85,34.92,106000.0,34.97,34.97,34.85,34.92,106000.0
2011-02-17 14:00:00,34.93,34.97,34.87,34.88,133000.0,34.93,34.97,34.87,34.88,133000.0
2011-02-17 14:30:00,34.87,35.0,34.86,34.99,345400.0,34.87,35.0,34.86,34.99,345400.0
2011-02-17 15:00:00,34.99,35.09,34.98,35.08,401700.0,34.99,35.09,34.98,35.08,401700.0
2011-02-17 15:30:00,35.08,35.1,34.98,34.98,774400.0,35.08,35.1,34.98,34.98,774400.0
2011-02-18 09:30:00,35.1,35.48,35.0,35.28,1594700.0,35.1,35.48,35.0,35.28,1594700.0
2011-02-18 10:00:00,35.29,35.5,35.26,35.5,455900.0,35.29,35.5,35.26,35.5,455900.0
2011-02-18 10:30:00,35.49,35.69,35.44,35.65,786800.0,35.49,35.69,35.44,35.65,786800.0
2011-02-18 11:00:00,35.64,35.8,35.57,35.75,503000.0,35.64,35.8,35.57,35.75,503000.0
2011-02-18 11:30:00,35.75,35.8,35.58,35.76,513700.0,35.75,35.8,35.58,35.76,513700.0
2011-02-18 12:00:00,35.75,35.84,35.55,35.56,384400.0,35.75,35.84,35.55,35.56,384400.0
2011-02-18 12:30:00,35.56,35.57,35.45,35.52,216800.0,35.56,35.57,35.45,35.52,216800.0
2011-02-18 13:00:00,35.52,35.54,35.4,35.45,183400.0,35.52,35.54,35.4,35.45,183400.0
2011-02-18 13:30:00,35.45,35.45,35.27,35.4,219700.0,35.45,35.45,35.27,35.4,219700.0
2011-02-18 14:00:00,35.41,35.41,35.24,35.26,224700.0,35.41,35.41,35.24,35.26,224700.0
2011-02-18 14:30:00,35.25,35.42,35.2,35.42,288900.0,35.25,35.42,35.2,35.42,288900.0
2011-02-18 15:00:00,35.42,35.43,35.32,35.33,315400.0,35.42,35.43,35.32,35.33,315400.0
2011-02-18 15:30:00,35.33,35.43,35.27,35.4,721700.0,35.33,35.43,35.27,35.4,721700.0
2011-02-22 09:30:00,34.96,35.13,34.26,34.44,931700.0,34.96,35.13,34.26,34.44,931700.0
2011-02-22 10:00:00,34.44,34.53,34.21,34.51,440800.0,34.44,34.53,34.21,34.51,440800.0
2011-02-22 10:30:00,34.52,34.57,34.38,34.5,294000.0,34.52,34.57,34.38,34.5,294000.0
2011-02-22 11:00:00,34.51,34.54,34.27,34.31,244400.0,34.51,34.54,34.27,34.31,244400.0
2011-02-22 11:30:00,34.32,34.32,34.04,34.19,364100.0,34.32,34.32,34.04,34.19,364100.0
2011-02-22 12:00:00,34.21,34.24,34.1,34.19,271500.0,34.21,34.24,34.1,34.19,271500.0
2011-02-22 12:30:00,34.19,34.22,34.06,34.07,534100.0,34.19,34.22,34.06,34.07,534100.0
2011-02-22 13:00:00,34.07,34.08,33.92,34.07,357600.0,34.07,34.08,33.92,34.07,357600.0
2011-02-22 13:30:00,34.08,34.08,33.86,33.99,292300.0,34.08,34.08,33.86,33.99,292300.0
2011-02-22 14:00:00,34.0,34.09,33.95,34.09,323500.0,34.0,34.09,33.95,34.09,323500.0
2011-02-22 14:30:00,34.1,34.18,34.0,34.01,307300.0,34.1,34.18,34.0,34.01,307300.0
2011-02-22 15:00:00,34.02,34.02,33.72,33.8,540400.0,34.02,34.02,33.72,33.8,540400.0
2011-02-22 15:30:00,33.8,33.86,33.73,33.74,1086500.0,33.8,33.86,33.73,33.74,1086500.0
2011-02-23 09:30:00,33.7,33.74,33.38,33.53,371000.0,33.7,33.74,33.38,33.53,371000.0
2011-02-23 10:00:00,33.54,33.6,33.41,33.55,322600.0,33.54,33.6,33.41,33.55,322600.0
2011-02-23 10:30:00,33.55,33.63,33.29,33.4,355500.0,33.55,33.63,33.29,33.4,355500.0
2011-02-23 11:00:00,33.4,33.46,33.24,33.3,224800.0,33.4,33.46,33.24,33.3,224800.0
2011-02-23 11:30:00,33.3,33.3,33.16,33.26,192100.0,33.3,33.3,33.16,33.26,192100.0
2011-02-23 12:00:00,33.25,33.27,32.93,32.99,407200.0,33.25,33.27,32.93,32.99,407200.0
2011-02-23 12:30:00,32.99,33.16,32.96,33.15,266200.0,32.99,33.16,32.96,33.15,266200.0
2011-02-23 13:00:00,33.15,33.31,33.09,33.29,378100.0,33.15,33.31,33.09,33.29,378100.0
2011-02-23 13:30:00,33.3,33.33,33.22,33.28,332200.0,33.3,33.33,33.22,33.28,332200.0
2011-02-23 14:00:00,33.29,33.45,33.27,33.36,284200.0,33.29,33.45,33.27,33.36,284200.0
2011-02-23 14:30:00,33.37,33.43,33.27,33.41,251000.0,33.37,33.43,33.27,33.41,251000.0
2011-02-23 15:00:00,33.42,33.58,33.4,33.5,435900.0,33.42,33.58,33.4,33.5,435900.0
2011-02-23 15:30:00,33.5,33.51,33.33,33.39,561200.0,33.5,33.51,33.33,33.39,561200.0
2011-02-24 09:30:00,33.35,33.51,33.31,33.42,450700.0,33.35,33.51,33.31,33.42,450700.0
2011-02-24 10:00:00,33.42,33.63,33.32,33.52,350800.0,33.42,33.63,33.32,33.52,350800.0
2011-02-24 10:30:00,33.52,33.52,33.24,33.27,184400.0,33.52,33.52,33.24,33.27,184400.0
2011-02-24 11:00:00,33.29,33.36,33.17,33.31,189700.0,33.29,33.36,33.17,33.31,189700.0
2011-02-24 11:30:00,33.31,33.35,33.15,33.27,241300.0,33.31,33.35,33.15,33.27,241300.0
2011-02-24 12:00:00,33.27,33.29,33.09,33.09,163200.0,33.27,33.29,33.09,33.09,163200.0
2011-02-24 12:30:00,33.1,33.35,33.09,33.34,273800.0,33.1,33.35,33.09,33.34,273800.0
2011-02-24 13:00:00,33.34,33.39,33.18,33.25,170800.0,33.34,33.39,33.18,33.25,170800.0
2011-02-24 13:30:00,33.24,33.27,32.94,33.03,264800.0,33.24,33.27,32.94,33.03,264800.0
2011-02-24 14:00:00,33.03,33.4,33.03,33.33,228300.0,33.03,33.4,33.03,33.33,228300.0
2011-02-24 14:30:00,33.33,33.45,33.28,33.39,272100.0,33.33,33.45,33.28,33.39,272100.0
2011-02-24 15:00:00,33.38,33.51,33.29,33.47,251800.0,33.38,33.51,33.29,33.47,251800.0
2011-02-24 15:30:00,33.48,33.57,33.42,33.45,604400.0,33.48,33.57,33.42,33.45,604400.0
2011-02-25 09:30:00,34.16,34.61,34.14,34.57,736200.0,34.16,34.61,34.14,34.57,736200.0
2011-02-25 10:00:00,34.57,34.8,34.48,34.56,405300.0,34.57,34.8,34.48,34.56,405300.0
2011-02-25 10:30:00,34.57,34.75,34.55,34.75,262000.0,34.57,34.75,34.55,34.75,262000.0
2011-02-25 11:00:00,34.74,34.87,34.7,34.79,429300.0,34.74,34.87,34.7,34.79,429300.0
2011-02-25 11:30:00,34.79,34.94,34.58,34.67,382900.0,34.79,34.94,34.58,34.67,382900.0
2011-02-25 12:00:00,34.66,34.67,34.53,34.59,367600.0,34.66,34.67,34.53,34.59,367600.0
2011-02-25 12:30:00,34.59,34.62,34.52,34.56,235800.0,34.59,34.62,34.52,34.56,235800.0
2011-02-25 13:00:00,34.56,34.58,34.48,34.49,493400.0,34.56,34.58,34.48,34.49,493400.0
2011-02-25 13:30:00,34.49,34.58,34.42,34.53,387100.0,34.49,34.58,34.42,34.53,387100.0
2011-02-25 14:00:00,34.53,34.65,34.5,34.57,240200.0,34.53,34.65,34.5,34.57,240200.0
2011-02-25 14:30:00,34.57,34.61,34.5,34.55,244200.0,34.57,34.61,34.5,34.55,244200.0
2011-02-25 15:00:00,34.56,34.61,34.53,34.57,240200.0,34.56,34.61,34.53,34.57,240200.0
2011-02-25 15:30:00,34.57,34.69,34.56,34.64,682000.0,34.57,34.69,34.56,34.64,682000.0
2011-02-28 09:30:00,34.68,34.83,34.52,34.79,340500.0,34.68,34.83,34.52,34.79,340500.0
2011-02-28 10:00:00,34.79,35.0,34.71,34.98,266900.0,34.79,35.0,34.71,34.98,266900.0
2011-02-28 10:30:00,34.98,34.98,34.73,34.82,162100.0,34.98,34.98,34.73,34.82,162100.0
2011-02-28 11:00:00,34.83,34.85,34.76,34.8,213500.0,34.83,34.85,34.76,34.8,213500.0
2011-02-28 11:30:00,34.8,34.82,34.7,34.77,214800.0,34.8,34.82,34.7,34.77,214800.0
2011-02-28 12:00:00,34.76,34.77,34.62,34.63,114600.0,34.76,34.77,34.62,34.63,114600.0
2011-02-28 12:30:00,34.63,34.67,34.44,34.51,137500.0,34.63,34.67,34.44,34.51,137500.0
2011-02-28 13:00:00,34.51,34.51,34.31,34.33,107100.0,34.51,34.51,34.31,34.33,107100.0
2011-02-28 13:30:00,34.34,34.45,34.27,34.28,158400.0,34.34,34.45,34.27,34.28,158400.0
2011-02-28 14:00:00,34.28,34.34,34.24,34.33,209000.0,34.28,34.34,34.24,34.33,209000.0
2011-02-28 14:30:00,34.34,34.37,34.16,34.25,326500.0,34.34,34.37,34.16,34.25,326500.0
2011-02-28 15:00:00,34.25,34.37,34.24,34.37,334300.0,34.25,34.37,34.24,34.37,334300.0
2011-02-28 15:30:00,34.38,34.54,34.37,34.5,742200.0,34.38,34.54,34.37,34.5,742200.0
2011-03-01 09:30:00,34.73,34.79,34.47,34.55,362400.0,34.73,34.79,34.47,34.55,362400.0
2011-03-01 10:00:00,34.57,34.7,34.25,34.25,291000.0,34.57,34.7,34.25,34.25,291000.0
2011-03-01 10:30:00,34.26,34.26,34.05,34.25,335500.0,34.26,34.26,34.05,34.25,335500.0
2011-03-01 11:00:00,34.25,34.42,34.13,34.13,239800.0,34.25,34.42,34.13,34.13,239800.0
2011-03-01 11:30:00,34.13,34.18,33.96,34.0,527300.0,34.13,34.18,33.96,34.0,527300.0
2011-03-01 12:00:00,34.0,34.03,33.8,33.94,508900.0,34.0,34.03,33.8,33.94,508900.0
2011-03-01 12:30:00,33.94,34.07,33.91,33.98,220300.0,33.94,34.07,33.91,33.98,220300.0
2011-03-01 13:00:00,33.98,34.01,33.87,33.92,284000.0,33.98,34.01,33.87,33.92,284000.0
2011-03-01 13:30:00,33.92,34.0,33.85,33.95,254100.0,33.92,34.0,33.85,33.95,254100.0
2011-03-01 14:00:00,33.96,34.02,33.77,33.77,516300.0,33.96,34.02,33.77,33.77,516300.0
2011-03-01 14:30:00,33.77,33.84,33.71,33.73,384600.0,33.77,33.84,33.71,33.73,384600.0
2011-03-01 15:00:00,33.73,33.91,33.67,33.87,386700.0,33.73,33.91,33.67,33.87,386700.0
2011-03-01 15:30:00,33.88,34.0,33.85,33.96,1067400.0,33.88,34.0,33.85,33.96,1067400.0
2011-03-02 09:30:00,33.94,34.79,33.91,34.66,514800.0,33.94,34.79,33.91,34.66,514800.0
2011-03-02 10:00:00,34.65,34.68,34.49,34.57,357500.0,34.65,34.68,34.49,34.57,357500.0
2011-03-02 10:30:00,34.57,34.7,34.5,34.62,353400.0,34.57,34.7,34.5,34.62,353400.0
2011-03-02 11:00:00,34.62,34.82,34.61,34.62,372600.0,34.62,34.82,34.61,34.62,372600.0
2011-03-02 11:30:00,34.62,34.65,34.33,34.33,346400.0,34.62,34.65,34.33,34.33,346400.0
2011-03-02 12:00:00,34.33,34.55,34.3,34.55,260000.0,34.33,34.55,34.3,34.55,260000.0
2011-03-02 12:30:00,34.55,34.7,34.53,34.67,169600.0,34.55,34.7,34.53,34.67,169600.0
2011-03-02 13:00:00,34.66,34.72,34.53,34.6,189700.0,34.66,34.72,34.53,34.6,189700.0
2011-03-02 13:30:00,34.6,34.64,34.45,34.5,177100.0,34.6,34.64,34.45,34.5,177100.0
2011-03-02 14:00:00,34.5,34.59,34.4,34.48,295900.0,34.5,34.59,34.4,34.48,295900.0
2011-03-02 14:30:00,34.48,34.68,34.46,34.66,262300.0,34.48,34.68,34.46,34.66,262300.0
2011-03-02 15:00:00,34.66,34.73,34.59,34.59,281800.0,34.66,34.73,34.59,34.59,281800.0
2011-03-02 15:30:00,34.59,34.65,34.47,34.48,705700.0,34.59,34.65,34.47,34.48,705700.0
2011-03-03 09:30:00,34.82,35.14,34.8,35.12,447600.0,34.82,35.14,34.8,35.12,447600.0
2011-03-03 10:00:00,35.1,35.34,35.07,35.28,247000.0,35.1,35.34,35.07,35.28,247000.0
2011-03-03 10:30:00,35.28,35.35,35.08,35.22,208200.0,35.28,35.35,35.08,35.22,208200.0
2011-03-03 11:00:00,35.23,35.27,35.09,35.17,122500.0,35.23,35.27,35.09,35.17,122500.0
2011-03-03 11:30:00,35.17,35.25,35.1,35.24,131000.0,35.17,35.25,35.1,35.24,131000.0
2011-03-03 12:00:00,35.24,35.25,35.16,35.21,100200.0,35.24,35.25,35.16,35.21,100200.0
2011-03-03 12:30:00,35.21,35.26,35.19,35.23,147400.0,35.21,35.26,35.19,35.23,147400.0
2011-03-03 13:00:00,35.23,35.33,35.23,35.28,191500.0,35.23,35.33,35.23,35.28,191500.0
2011-03-03 13:30:00,35.29,35.32,35.19,35.2,193600.0,35.29,35.32,35.19,35.2,193600.0
2011-03-03 14:00:00,35.19,35.26,35.14,35.16,193800.0,35.19,35.26,35.14,35.16,193800.0
2011-03-03 14:30:00,35.16,35.24,35.13,35.22,137700.0,35.16,35.24,35.13,35.22,137700.0
2011-03-03 15:00:00,35.22,35.22,35.11,35.12,195900.0,35.22,35.22,35.11,35.12,195900.0
2011-03-03 15:30:00,35.12,35.2,35.02,35.04,581000.0,35.12,35.2,35.02,35.04,581000.0
2011-03-04 09:30:00,34.97,35.5,34.87,35.23,457900.0,34.97,35.5,34.87,35.23,457900.0
2011-03-04 10:00:00,35.24,35.35,34.91,34.96,209100.0,35.24,35.35,34.91,34.96,209100.0
2011-03-04 10:30:00,34.96,35.19,34.94,35.18,170600.0,34.96,35.19,34.94,35.18,170600.0
2011-03-04 11:00:00,35.18,35.22,35.0,35.04,219400.0,35.18,35.22,35.0,35.04,219400.0
2011-03-04 11:30:00,35.04,35.18,35.0,35.12,236000.0,35.04,35.18,35.0,35.12,236000.0
2011-03-04 12:00:00,35.11,35.12,34.7,34.79,200500.0,35.11,35.12,34.7,34.79,200500.0
2011-03-04 12:30:00,34.79,34.97,34.75,34.86,222400.0,34.79,34.97,34.75,34.86,222400.0
2011-03-04 13:00:00,34.87,34.97,34.83,34.87,148900.0,34.87,34.97,34.83,34.87,148900.0
2011-03-04 13:30:00,34.86,34.95,34.76,34.85,142100.0,34.86,34.95,34.76,34.85,142100.0
2011-03-04 14:00:00,34.85,34.91,34.8,34.91,198300.0,34.85,34.91,34.8,34.91,198300.0
2011-03-04 14:30:00,34.9,34.98,34.87,34.96,143600.0,34.9,34.98,34.87,34.96,143600.0
2011-03-04 15:00:00,34.96,35.12,34.95,35.04,472600.0,34.96,35.12,34.95,35.04,472600.0
2011-03-04 15:30:00,35.03,35.32,34.93,35.28,878600.0,35.03,35.32,34.93,35.28,878600.0
2011-03-07 09:30:00,35.45,35.6,35.32,35.37,468300.0,35.45,35.6,35.32,35.37,468300.0
2011-03-07 10:00:00,35.37,35.43,35.07,35.1,257600.0,35.37,35.43,35.07,35.1,257600.0
2011-03-07 10:30:00,35.1,35.11,34.65,34.66,510200.0,35.1,35.11,34.65,34.66,510200.0
2011-03-07 11:00:00,34.66,34.7,34.45,34.59,333400.0,34.66,34.7,34.45,34.59,333400.0
2011-03-07 11:30:00,34.59,34.64,34.45,34.57,609400.0,34.59,34.64,34.45,34.57,609400.0
2011-03-07 12:00:00,34.58,34.63,34.27,34.31,452000.0,34.58,34.63,34.27,34.31,452000.0
2011-03-07 12:30:00,34.3,34.43,34.27,34.38,212500.0,34.3,34.43,34.27,34.38,212500.0
2011-03-07 13:00:00,34.39,34.47,34.25,34.37,315500.0,34.39,34.47,34.25,34.37,315500.0
2011-03-07 13:30:00,34.37,34.46,34.28,34.29,229900.0,34.37,34.46,34.28,34.29,229900.0
2011-03-07 14:00:00,34.3,34.57,34.28,34.51,228900.0,34.3,34.57,34.28,34.51,228900.0
2011-03-07 14:30:00,34.51,34.64,34.45,34.58,182600.0,34.51,34.64,34.45,34.58,182600.0
2011-03-07 15:00:00,34.59,34.77,34.57,34.73,279300.0,34.59,34.77,34.57,34.73,279300.0
2011-03-07 15:30:00,34.73,34.85,34.66,34.72,630100.0,34.73,34.85,34.66,34.72,630100.0
2011-03-08 09:30:00,34.8,34.91,34.44,34.88,396600.0,34.8,34.91,34.44,34.88,396600.0
2011-03-08 10:00:00,34.89,35.21,34.88,35.16,249900.0,34.89,35.21,34.88,35.16,249900.0
2011-03-08 10:30:00,35.17,35.24,34.94,35.02,316600.0,35.17,35.24,34.94,35.02,316600.0
2011-03-08 11:00:00,35.02,35.29,34.91,35.28,255100.0,35.02,35.29,34.91,35.28,255100.0
2011-03-08 11:30:00,35.29,35.55,35.21,35.54,389900.0,35.29,35.55,35.21,35.54,389900.0
2011-03-08 12:00:00,35.55,35.64,35.45,35.52,344300.0,35.55,35.64,35.45,35.52,344300.0
2011-03-08 12:30:00,35.51,35.52,35.39,35.39,124600.0,35.51,35.52,35.39,35.39,124600.0
2011-03-08 13:00:00,35.4,35.45,35.34,35.45,109100.0,35.4,35.45,35.34,35.45,109100.0
2011-03-08 13:30:00,35.44,35.66,35.4,35.61,229500.0,35.44,35.66,35.4,35.61,229500.0
2011-03-08 14:00:00,35.61,35.63,35.37,35.38,196000.0,35.61,35.63,35.37,35.38,196000.0
2011-03-08 14:30:00,35.38,35.5,35.33,35.47,189800.0,35.38,35.5,35.33,35.47,189800.0
2011-03-08 15:00:00,35.47,35.51,35.41,35.45,195300.0,35.47,35.51,35.41,35.45,195300.0
2011-03-08 15:30:00,35.45,35.48,35.29,35.29,481800.0,35.45,35.48,35.29,35.29,481800.0
2011-03-09 09:30:00,35.18,35.5,35.02,35.24,452400.0,35.18,35.5,35.02,35.24,452400.0
2011-03-09 10:00:00,35.24,35.6,35.17,35.56,291300.0,35.24,35.6,35.17,35.56,291300.0
2011-03-09 10:30:00,35.56,35.63,35.05,35.15,447800.0,35.56,35.63,35.05,35.15,447800.0
2011-03-09 11:00:00,35.14,35.36,35.06,35.31,141500.0,35.14,35.36,35.06,35.31,141500.0
2011-03-09 11:30:00,35.32,35.59,35.28,35.54,269600.0,35.32,35.59,35.28,35.54,269600.0
2011-03-09 12:00:00,35.55,35.63,35.3,35.34,168900.0,35.55,35.63,35.3,35.34,168900.0
2011-03-09 12:30:00,35.34,35.41,35.28,35.3,109500.0,35.34,35.41,35.28,35.3,109500.0
2011-03-09 13:00:00,35.3,35.35,35.21,35.31,120900.0,35.3,35.35,35.21,35.31,120900.0
2011-03-09 13:30:00,35.32,35.32,35.11,35.18,106000.0,35.32,35.32,35.11,35.18,106000.0
2011-03-09 14:00:00,35.18,35.36,35.18,35.22,183700.0,35.18,35.36,35.18,35.22,183700.0
2011-03-09 14:30:00,35.22,35.27,35.1,35.21,239100.0,35.22,35.27,35.1,35.21,239100.0
2011-03-09 15:00:00,35.22,35.28,35.12,35.15,164700.0,35.22,35.28,35.12,35.15,164700.0
2011-03-09 15:30:00,35.16,35.2,35.08,35.13,488700.0,35.16,35.2,35.08,35.13,488700.0
2011-03-10 09:30:00,34.63,34.69,34.15,34.38,414100.0,34.63,34.69,34.15,34.38,414100.0
2011-03-10 10:00:00,34.38,34.42,34.2,34.37,336800.0,34.38,34.42,34.2,34.37,336800.0
2011-03-10 10:30:00,34.38,34.82,34.23,34.81,406200.0,34.38,34.82,34.23,34.81,406200.0
2011-03-10 11:00:00,34.81,35.01,34.8,34.92,442200.0,34.81,35.01,34.8,34.92,442200.0
2011-03-10 11:30:00,34.91,34.95,34.82,34.88,228400.0,34.91,34.95,34.82,34.88,228400.0
2011-03-10 12:00:00,34.88,34.88,34.66,34.71,235700.0,34.88,34.88,34.66,34.71,235700.0
2011-03-10 12:30:00,34.72,35.08,34.71,35.08,226300.0,34.72,35.08,34.71,35.08,226300.0
2011-03-10 13:00:00,35.09,35.16,34.99,35.02,305300.0,35.09,35.16,34.99,35.02,305300.0
2011-03-10 13:30:00,35.02,35.03,34.75,34.89,387500.0,35.02,35.03,34.75,34.89,387500.0
2011-03-10 14:00:00,34.9,35.02,34.88,34.95,291000.0,34.9,35.02,34.88,34.95,291000.0
2011-03-10 14:30:00,34.95,35.09,34.95,35.04,264400.0,34.95,35.09,34.95,35.04,264400.0
2011-03-10 15:00:00,35.04,35.06,34.79,34.8,506200.0,35.04,35.06,34.79,34.8,506200.0
2011-03-10 15:30:00,34.8,34.98,34.71,34.89,893100.0,34.8,34.98,34.71,34.89,893100.0
2011-03-11 09:30:00,34.63,34.87,34.43,34.66,466800.0,34.63,34.87,34.43,34.66,466800.0
2011-03-11 10:00:00,34.65,34.67,34.33,34.42,283100.0,34.65,34.67,34.33,34.42,283100.0
2011-03-11 10:30:00,34.43,34.48,34.15,34.17,408300.0,34.43,34.48,34.15,34.17,408300.0
2011-03-11 11:00:00,34.17,34.23,33.96,34.15,411200.0,34.17,34.23,33.96,34.15,411200.0
2011-03-11 11:30:00,34.15,34.2,34.05,34.2,387300.0,34.15,34.2,34.05,34.2,387300.0
2011-03-11 12:00:00,34.2,34.39,34.2,34.36,309400.0,34.2,34.39,34.2,34.36,309400.0
2011-03-11 12:30:00,34.36,34.49,34.36,34.48,246100.0,34.36,34.49,34.36,34.48,246100.0
2011-03-11 13:00:00,34.48,34.48,34.26,34.39,163000.0,34.48,34.48,34.26,34.39,163000.0
2011-03-11 13:30:00,34.38,34.4,34.3,34.38,119600.0,34.38,34.4,34.3,34.38,119600.0
2011-03-11 14:00:00,34.39,34.43,34.36,34.39,267500.0,34.39,34.43,34.36,34.39,267500.0
2011-03-11 14:30:00,34.39,34.53,34.38,34.47,239800.0,34.39,34.53,34.38,34.47,239800.0
2011-03-11 15:00:00,34.47,34.58,34.46,34.58,428300.0,34.47,34.58,34.46,34.58,428300.0
2011-03-11 15:30:00,34.58,34.64,34.46,34.6,829500.0,34.58,34.64,34.46,34.6,829500.0
2011-03-14 09:30:00,34.22,34.45,33.96,34.13,539100.0,34.22,34.45,33.96,34.13,539100.0
2011-03-14 10:00:00,34.13,34.14,33.96,34.0,371000.0,34.13,34.14,33.96,34.0,371000.0
2011-03-14 10:30:00,34.0,34.0,33.69,33.7,447600.0,34.0,34.0,33.69,33.7,447600.0
2011-03-14 11:00:00,33.7,33.86,33.53,33.67,357600.0,33.7,33.86,33.53,33.67,357600.0
2011-03-14 11:30:00,33.66,33.69,33.52,33.57,475200.0,33.66,33.69,33.52,33.57,475200.0
2011-03-14 12:00:00,33.57,33.69,33.53,33.64,272700.0,33.57,33.69,33.53,33.64,272700.0
2011-03-14 12:30:00,33.64,33.65,33.54,33.55,371400.0,33.64,33.65,33.54,33.55,371400.0
2011-03-14 13:00:00,33.55,33.61,33.54,33.6,270400.0,33.55,33.61,33.54,33.6,270400.0
2011-03-14 13:30:00,33.6,33.82,33.59,33.75,208500.0,33.6,33.82,33.59,33.75,208500.0
2011-03-14 14:00:00,33.75,33.95,33.75,33.91,209200.0,33.75,33.95,33.75,33.91,209200.0
2011-03-14 14:30:00,33.91,33.91,33.77,33.82,161500.0,33.91,33.91,33.77,33.82,161500.0
2011-03-14 15:00:00,33.82,33.99,33.81,33.96,276100.0,33.82,33.99,33.81,33.96,276100.0
2011-03-14 15:30:00,33.96,34.13,33.89,34.07,806200.0,33.96,34.13,33.89,34.07,806200.0
2011-03-15 09:30:00,32.49,33.03,32.16,32.75,963400.0,32.49,33.03,32.16,32.75,963400.0
2011-03-15 10:00:00,32.75,32.92,32.68,32.78,654400.0,32.75,32.92,32.68,32.78,654400.0
2011-03-15 10:30:00,32.78,33.15,32.73,33.15,553300.0,32.78,33.15,32.73,33.15,553300.0
2011-03-15 11:00:00,33.15,33.2,32.98,33.18,318200.0,33.15,33.2,32.98,33.18,318200.0
2011-03-15 11:30:00,33.17,33.24,33.01,33.12,311100.0,33.17,33.24,33.01,33.12,311100.0
2011-03-15 12:00:00,33.12,33.12,32.98,33.07,295900.0,33.12,33.12,32.98,33.07,295900.0
2011-03-15 12:30:00,33.08,33.08,32.78,32.9,344600.0,33.08,33.08,32.78,32.9,344600.0
2011-03-15 13:00:00,32.9,32.96,32.86,32.91,193000.0,32.9,32.96,32.86,32.91,193000.0
2011-03-15 13:30:00,32.91,33.05,32.9,33.05,267600.0,32.91,33.05,32.9,33.05,267600.0
2011-03-15 14:00:00,33.05,33.09,32.85,33.08,466500.0,33.05,33.09,32.85,33.08,466500.0
2011-03-15 14:30:00,33.08,33.13,32.99,33.07,310500.0,33.08,33.13,32.99,33.07,310500.0
2011-03-15 15:00:00,33.06,33.2,33.05,33.18,516900.0,33.06,33.2,33.05,33.18,516900.0
2011-03-15 15:30:00,33.18,33.23,33.03,33.03,964900.0,33.18,33.23,33.03,33.03,964900.0
2011-03-16 09:30:00,32.68,32.7,32.32,32.52,796900.0,32.68,32.7,32.32,32.52,796900.0
2011-03-16 10:00:00,32.52,32.65,32.48,32.6,483500.0,32.52,32.65,32.48,32.6,483500.0
2011-03-16 10:30:00,32.6,32.8,32.49,32.5,426100.0,32.6,32.8,32.49,32.5,426100.0
2011-03-16 11:00:00,32.51,32.51,31.98,32.39,1150900.0,32.51,32.51,31.98,32.39,1150900.0
2011-03-16 11:30:00,32.38,32.44,32.25,32.27,495500.0,32.38,32.44,32.25,32.27,495500.0
2011-03-16 12:00:00,32.28,32.36,32.1,32.32,423200.0,32.28,32.36,32.1,32.32,423200.0
2011-03-16 12:30:00,32.33,32.38,32.21,32.31,362700.0,32.33,32.38,32.21,32.31,362700.0
2011-03-16 13:00:00,32.31,32.38,32.21,32.25,415000.0,32.31,32.38,32.21,32.25,415000.0
2011-03-16 13:30:00,32.25,32.26,32.0,32.12,533700.0,32.25,32.26,32.0,32.12,533700.0
2011-03-16 14:00:00,32.12,32.13,31.79,31.95,854000.0,32.12,32.13,31.79,31.95,854000.0
2011-03-16 14:30:00,31.95,32.28,31.94,32.16,566700.0,31.95,32.28,31.94,32.16,566700.0
2011-03-16 15:00:00,32.17,32.3,32.08,32.13,433700.0,32.17,32.3,32.08,32.13,433700.0
2011-03-16 15:30:00,32.14,32.21,32.07,32.07,801600.0,32.14,32.21,32.07,32.07,801600.0
2011-03-17 09:30:00,32.54,32.57,31.7,31.75,990900.0,32.54,32.57,31.7,31.75,990900.0
2011-03-17 10:00:00,31.75,32.01,31.69,31.89,840400.0,31.75,32.01,31.69,31.89,840400.0
2011-03-17 10:30:00,31.9,32.0,31.68,31.73,632300.0,31.9,32.0,31.68,31.73,632300.0
2011-03-17 11:00:00,31.73,31.9,31.73,31.81,554100.0,31.73,31.9,31.73,31.81,554100.0
2011-03-17 11:30:00,31.82,31.99,31.78,31.96,445900.0,31.82,31.99,31.78,31.96,445900.0
2011-03-17 12:00:00,31.97,32.01,31.92,31.99,354300.0,31.97,32.01,31.92,31.99,354300.0
2011-03-17 12:30:00,31.98,32.01,31.85,31.86,290000.0,31.98,32.01,31.85,31.86,290000.0
2011-03-17 13:00:00,31.86,32.06,31.85,31.92,360000.0,31.86,32.06,31.85,31.92,360000.0
2011-03-17 13:30:00,31.92,31.98,31.64,31.67,447500.0,31.92,31.98,31.64,31.67,447500.0
2011-03-17 14:00:00,31.67,31.69,31.58,31.6,558400.0,31.67,31.69,31.58,31.6,558400.0
2011-03-17 14:30:00,31.6,31.68,31.55,31.58,668100.0,31.6,31.68,31.55,31.58,668100.0
2011-03-17 15:00:00,31.59,31.73,31.53,31.68,1112400.0,31.59,31.73,31.53,31.68,1112400.0
2011-03-17 15:30:00,31.69,31.95,31.68,31.84,1160300.0,31.69,31.95,31.68,31.84,1160300.0
2011-03-18 09:30:00,32.2,32.4,32.0,32.06,1858100.0,32.2,32.4,32.0,32.06,1858100.0
2011-03-18 10:00:00,32.06,32.37,32.0,32.25,504000.0,32.06,32.37,32.0,32.25,504000.0
2011-03-18 10:30:00,32.26,32.38,32.08,32.23,529400.0,32.26,32.38,32.08,32.23,529400.0
2011-03-18 11:00:00,32.24,32.32,32.03,32.04,392400.0,32.24,32.32,32.03,32.04,392400.0
2011-03-18 11:30:00,32.02,32.22,32.01,32.1,352800.0,32.02,32.22,32.01,32.1,352800.0
2011-03-18 12:00:00,32.09,32.3,32.09,32.23,386800.0,32.09,32.3,32.09,32.23,386800.0
2011-03-18 12:30:00,32.22,32.24,32.08,32.09,143800.0,32.22,32.24,32.08,32.09,143800.0
2011-03-18 13:00:00,32.09,32.22,32.09,32.17,158400.0,32.09,32.22,32.09,32.17,158400.0
2011-03-18 13:30:00,32.18,32.3,32.11,32.16,190900.0,32.18,32.3,32.11,32.16,190900.0
2011-03-18 14:00:00,32.17,32.23,32.04,32.1,282000.0,32.17,32.23,32.04,32.1,282000.0
2011-03-18 14:30:00,32.1,32.13,31.97,32.02,372600.0,32.1,32.13,31.97,32.02,372600.0
2011-03-18 15:00:00,32.02,32.06,31.96,31.97,292500.0,32.02,32.06,31.96,31.97,292500.0
2011-03-18 15:30:00,31.98,32.1,31.93,31.98,760600.0,31.98,32.1,31.93,31.98,760600.0
2011-03-21 09:30:00,32.28,32.73,32.11,32.71,833700.0,32.28,32.73,32.11,32.71,833700.0
2011-03-21 10:00:00,32.7,32.85,32.62,32.83,377700.0,32.7,32.85,32.62,32.83,377700.0
2011-03-21 10:30:00,32.84,32.84,32.66,32.7,241800.0,32.84,32.84,32.66,32.7,241800.0
2011-03-21 11:00:00,32.7,32.71,32.53,32.57,249400.0,32.7,32.71,32.53,32.57,249400.0
2011-03-21 11:30:00,32.57,32.58,32.16,32.18,598400.0,32.57,32.58,32.16,32.18,598400.0
2011-03-21 12:00:00,32.18,32.42,32.16,32.4,570100.0,32.18,32.42,32.16,32.4,570100.0
2011-03-21 12:30:00,32.39,32.42,32.32,32.35,228200.0,32.39,32.42,32.32,32.35,228200.0
2011-03-21 13:00:00,32.34,32.37,32.26,32.27,295700.0,32.34,32.37,32.26,32.27,295700.0
2011-03-21 13:30:00,32.27,32.37,32.22,32.37,151600.0,32.27,32.37,32.22,32.37,151600.0
2011-03-21 14:00:00,32.37,32.44,32.37,32.39,193900.0,32.37,32.44,32.37,32.39,193900.0
2011-03-21 14:30:00,32.39,32.44,32.32,32.33,232200.0,32.39,32.44,32.32,32.33,232200.0
2011-03-21 15:00:00,32.32,32.35,32.25,32.28,352600.0,32.32,32.35,32.25,32.28,352600.0
2011-03-21 15:30:00,32.28,32.41,32.27,32.34,912200.0,32.28,32.41,32.27,32.34,912200.0
2011-03-22 09:30:00,32.34,32.85,32.29,32.65,1294000.0,32.34,32.85,32.29,32.65,1294000.0
2011-03-22 10:00:00,32.64,32.68,32.43,32.64,479200.0,32.64,32.68,32.43,32.64,479200.0
2011-03-22 10:30:00,32.65,32.77,32.53,32.59,430500.0,32.65,32.77,32.53,32.59,430500.0
2011-03-22 11:00:00,32.6,32.6,32.44,32.47,474900.0,32.6,32.6,32.44,32.47,474900.0
2011-03-22 11:30:00,32.46,32.5,32.28,32.44,417300.0,32.46,32.5,32.28,32.44,417300.0
2011-03-22 12:00:00,32.45,32.68,32.44,32.61,344700.0,32.45,32.68,32.44,32.61,344700.0
2011-03-22 12:30:00,32.61,32.61,32.45,32.51,190900.0,32.61,32.61,32.45,32.51,190900.0
2011-03-22 13:00:00,32.51,32.57,32.45,32.46,395000.0,32.51,32.57,32.45,32.46,395000.0
2011-03-22 13:30:00,32.46,32.52,32.43,32.49,352500.0,32.46,32.52,32.43,32.49,352500.0
2011-03-22 14:00:00,32.49,32.6,32.45,32.58,447400.0,32.49,32.6,32.45,32.58,447400.0
2011-03-22 14:30:00,32.58,32.75,32.56,32.75,498900.0,32.58,32.75,32.56,32.75,498900.0
2011-03-22 15:00:00,32.75,33.02,32.74,32.93,1294500.0,32.75,33.02,32.74,32.93,1294500.0
2011-03-22 15:30:00,32.93,33.04,32.76,32.87,2011900.0,32.93,33.04,32.76,32.87,2011900.0
2011-03-23 09:30:00,32.61,32.72,31.24,31.42,3375500.0,32.61,32.72,31.24,31.42,3375500.0
2011-03-23 10:00:00,31.41,31.53,30.86,30.96,1969000.0,31.41,31.53,30.86,30.96,1969000.0
2011-03-23 10:30:00,30.96,31.19,30.76,30.82,1548900.0,30.96,31.19,30.76,30.82,1548900.0
2011-03-23 11:00:00,30.83,31.15,30.77,31.04,1221900.0,30.83,31.15,30.77,31.04,1221900.0
2011-03-23 11:30:00,31.04,31.11,31.0,31.09,694500.0,31.04,31.11,31.0,31.09,694500.0
2011-03-23 12:00:00,31.08,31.24,31.05,31.05,859400.0,31.08,31.24,31.05,31.05,859400.0
2011-03-23 12:30:00,31.05,31.1,30.84,31.03,1035600.0,31.05,31.1,30.84,31.03,1035600.0
2011-03-23 13:00:00,31.03,31.39,31.02,31.34,776500.0,31.03,31.39,31.02,31.34,776500.0
2011-03-23 13:30:00,31.35,31.38,31.16,31.35,697600.0,31.35,31.38,31.16,31.35,697600.0
2011-03-23 14:00:00,31.35,31.39,31.25,31.35,564400.0,31.35,31.39,31.25,31.35,564400.0
2011-03-23 14:30:00,31.35,31.87,31.31,31.78,1287300.0,31.35,31.87,31.31,31.78,1287300.0
2011-03-23 15:00:00,31.78,31.99,31.64,31.82,1326800.0,31.78,31.99,31.64,31.82,1326800.0
2011-03-23 15:30:00,31.82,31.87,31.66,31.66,1486700.0,31.82,31.87,31.66,31.66,1486700.0
2011-03-24 09:30:00,31.87,32.34,31.73,32.2,1176800.0,31.87,32.34,31.73,32.2,1176800.0
2011-03-24 10:00:00,32.2,32.25,32.06,32.07,1030900.0,32.2,32.25,32.06,32.07,1030900.0
2011-03-24 10:30:00,32.06,32.2,31.98,32.2,882700.0,32.06,32.2,31.98,32.2,882700.0
2011-03-24 11:00:00,32.2,32.57,32.16,32.57,757300.0,32.2,32.57,32.16,32.57,757300.0
2011-03-24 11:30:00,32.56,32.62,32.37,32.41,790900.0,32.56,32.62,32.37,32.41,790900.0
2011-03-24 12:00:00,32.42,32.51,32.39,32.5,477300.0,32.42,32.51,32.39,32.5,477300.0
2011-03-24 12:30:00,32.49,32.56,32.43,32.55,620600.0,32.49,32.56,32.43,32.55,620600.0
2011-03-24 13:00:00,32.56,32.6,32.47,32.49,530100.0,32.56,32.6,32.47,32.49,530100.0
2011-03-24 13:30:00,32.49,32.57,32.48,32.55,678700.0,32.49,32.57,32.48,32.55,678700.0
2011-03-24 14:00:00,32.55,32.71,32.54,32.64,437700.0,32.55,32.71,32.54,32.64,437700.0
2011-03-24 14:30:00,32.64,32.71,32.62,32.65,759800.0,32.64,32.71,32.62,32.65,759800.0
2011-03-24 15:00:00,32.65,32.67,32.59,32.65,897900.0,32.65,32.67,32.59,32.65,897900.0
2011-03-24 15:30:00,32.66,32.69,32.58,32.63,2170700.0,32.66,32.69,32.58,32.63,2170700.0
2011-03-25 09:30:00,32.81,32.92,32.61,32.7,715200.0,32.81,32.92,32.61,32.7,715200.0
2011-03-25 10:00:00,32.71,32.84,32.49,32.55,814900.0,32.71,32.84,32.49,32.55,814900.0
2011-03-25 10:30:00,32.55,32.72,32.5,32.62,646200.0,32.55,32.72,32.5,32.62,646200.0
2011-03-25 11:00:00,32.63,32.69,32.59,32.64,349100.0,32.63,32.69,32.59,32.64,349100.0
2011-03-25 11:30:00,32.63,32.72,32.61,32.67,466900.0,32.63,32.72,32.61,32.67,466900.0
2011-03-25 12:00:00,32.68,32.84,32.67,32.82,500700.0,32.68,32.84,32.67,32.82,500700.0
2011-03-25 12:30:00,32.83,32.86,32.76,32.79,481100.0,32.83,32.86,32.76,32.79,481100.0
2011-03-25 13:00:00,32.78,32.82,32.72,32.8,424500.0,32.78,32.82,32.72,32.8,424500.0
2011-03-25 13:30:00,32.8,32.83,32.73,32.75,399700.0,32.8,32.83,32.73,32.75,399700.0
2011-03-25 14:00:00,32.74,32.79,32.64,32.65,538300.0,32.74,32.79,32.64,32.65,538300.0
2011-03-25 14:30:00,32.64,32.75,32.58,32.71,641600.0,32.64,32.75,32.58,32.71,641600.0
2011-03-25 15:00:00,32.7,32.74,32.66,32.7,830900.0,32.7,32.74,32.66,32.7,830900.0
2011-03-25 15:30:00,32.7,32.77,32.63,32.64,1287700.0,32.7,32.77,32.63,32.64,1287700.0
2011-03-28 09:30:00,32.81,32.81,32.59,32.65,502300.0,32.81,32.81,32.59,32.65,502300.0
2011-03-28 10:00:00,32.65,32.75,32.55,32.65,318600.0,32.65,32.75,32.55,32.65,318600.0
2011-03-28 10:30:00,32.66,32.71,32.5,32.52,329600.0,32.66,32.71,32.5,32.52,329600.0
2011-03-28 11:00:00,32.52,32.63,32.5,32.63,345800.0,32.52,32.63,32.5,32.63,345800.0
2011-03-28 11:30:00,32.63,32.66,32.5,32.66,257700.0,32.63,32.66,32.5,32.66,257700.0
2011-03-28 12:00:00,32.66,32.67,32.58,32.62,138200.0,32.66,32.67,32.58,32.62,138200.0
2011-03-28 12:30:00,32.63,32.66,32.6,32.62,260500.0,32.63,32.66,32.6,32.62,260500.0
2011-03-28 13:00:00,32.62,32.66,32.61,32.65,282800.0,32.62,32.66,32.61,32.65,282800.0
2011-03-28 13:30:00,32.65,32.67,32.6,32.61,170500.0,32.65,32.67,32.6,32.61,170500.0
2011-03-28 14:00:00,32.6,32.61,32.49,32.51,345600.0,32.6,32.61,32.49,32.51,345600.0
2011-03-28 14:30:00,32.51,32.62,32.5,32.52,398400.0,32.51,32.62,32.5,32.52,398400.0
2011-03-28 15:00:00,32.52,32.55,32.49,32.49,278300.0,32.52,32.55,32.49,32.49,278300.0
2011-03-28 15:30:00,32.5,32.53,32.33,32.44,1086700.0,32.5,32.53,32.33,32.44,1086700.0
2011-03-29 09:30:00,32.37,32.46,32.27,32.42,728700.0,32.37,32.46,32.27,32.42,728700.0
2011-03-29 10:00:00,32.42,32.64,32.38,32.51,577700.0,32.42,32.64,32.38,32.51,577700.0
2011-03-29 10:30:00,32.5,32.56,32.41,32.51,300800.0,32.5,32.56,32.41,32.51,300800.0
2011-03-29 11:00:00,32.51,32.88,32.48,32.62,2119800.0,32.51,32.88,32.48,32.62,2119800.0
2011-03-29 11:30:00,32.62,32.67,32.52,32.6,581900.0,32.62,32.67,32.52,32.6,581900.0
2011-03-29 12:00:00,32.6,32.61,32.5,32.53,349700.0,32.6,32.61,32.5,32.53,349700.0
2011-03-29 12:30:00,32.53,32.61,32.52,32.6,226100.0,32.53,32.61,32.52,32.6,226100.0
2011-03-29 13:00:00,32.6,32.61,32.52,32.56,175400.0,32.6,32.61,32.52,32.56,175400.0
2011-03-29 13:30:00,32.56,32.6,32.56,32.59,196000.0,32.56,32.6,32.56,32.59,196000.0
2011-03-29 14:00:00,32.59,32.63,32.57,32.59,341800.0,32.59,32.63,32.57,32.59,341800.0
2011-03-29 14:30:00,32.59,32.65,32.58,32.62,298700.0,32.59,32.65,32.58,32.62,298700.0
2011-03-29 15:00:00,32.63,32.65,32.58,32.59,524500.0,32.63,32.65,32.58,32.59,524500.0
2011-03-29 15:30:00,32.59,32.63,32.56,32.62,686000.0,32.59,32.63,32.56,32.62,686000.0
2011-03-30 09:30:00,32.87,32.96,32.72,32.78,531600.0,32.87,32.96,32.72,32.78,531600.0
2011-03-30 10:00:00,32.79,32.88,32.74,32.74,795600.0,32.79,32.88,32.74,32.74,795600.0
2011-03-30 10:30:00,32.74,32.98,32.73,32.95,455100.0,32.74,32.98,32.73,32.95,455100.0
2011-03-30 11:00:00,32.94,32.95,32.84,32.88,371500.0,32.94,32.95,32.84,32.88,371500.0
2011-03-30 11:30:00,32.89,33.02,32.88,32.97,386700.0,32.89,33.02,32.88,32.97,386700.0
2011-03-30 12:00:00,32.97,33.04,32.97,33.0,352600.0,32.97,33.04,32.97,33.0,352600.0
2011-03-30 12:30:00,32.99,33.01,32.97,32.97,174400.0,32.99,33.01,32.97,32.97,174400.0
2011-03-30 13:00:00,32.97,33.01,32.94,32.99,239600.0,32.97,33.01,32.94,32.99,239600.0
2011-03-30 13:30:00,33.0,33.06,32.98,33.04,451500.0,33.0,33.06,32.98,33.04,451500.0
2011-03-30 14:00:00,33.04,33.05,32.97,32.99,433400.0,33.04,33.05,32.97,32.99,433400.0
2011-03-30 14:30:00,33.0,33.01,32.97,32.99,326400.0,33.0,33.01,32.97,32.99,326400.0
2011-03-30 15:00:00,32.99,33.01,32.91,32.95,672000.0,32.99,33.01,32.91,32.95,672000.0
2011-03-30 15:30:00,32.95,33.01,32.91,32.95,1018700.0,32.95,33.01,32.91,32.95,1018700.0
2011-03-31 09:30:00,32.89,33.28,32.82,33.15,755400.0,32.89,33.28,32.82,33.15,755400.0
2011-03-31 10:00:00,33.14,33.16,32.97,33.04,395600.0,33.14,33.16,32.97,33.04,395600.0
2011-03-31 10:30:00,33.04,33.17,32.99,33.01,369900.0,33.04,33.17,32.99,33.01,369900.0
2011-03-31 11:00:00,33.01,33.02,32.8,33.0,612900.0,33.01,33.02,32.8,33.0,612900.0
2011-03-31 11:30:00,32.99,33.07,32.95,33.04,525000.0,32.99,33.07,32.95,33.04,525000.0
2011-03-31 12:00:00,33.04,33.2,33.02,33.17,563200.0,33.04,33.2,33.02,33.17,563200.0
2011-03-31 12:30:00,33.17,33.2,33.02,33.19,314000.0,33.17,33.2,33.02,33.19,314000.0
2011-03-31 13:00:00,33.18,33.2,33.13,33.15,290100.0,33.18,33.2,33.13,33.15,290100.0
2011-03-31 13:30:00,33.15,33.26,33.14,33.19,441300.0,33.15,33.26,33.14,33.19,441300.0
2011-03-31 14:00:00,33.2,33.28,33.18,33.24,282000.0,33.2,33.28,33.18,33.24,282000.0
2011-03-31 14:30:00,33.23,33.3,33.18,33.26,453100.0,33.23,33.3,33.18,33.26,453100.0
2011-03-31 15:00:00,33.26,33.27,33.18,33.2,454600.0,33.26,33.27,33.18,33.2,454600.0
2011-03-31 15:30:00,33.19,33.25,33.15,33.17,1010200.0,33.19,33.25,33.15,33.17,1010200.0
2011-04-01 09:30:00,33.53,33.66,33.34,33.64,899300.0,33.53,33.66,33.34,33.64,899300.0
2011-04-01 10:00:00,33.64,33.85,33.56,33.81,630900.0,33.64,33.85,33.56,33.81,630900.0
2011-04-01 10:30:00,33.82,34.06,33.82,34.06,741800.0,33.82,34.06,33.82,34.06,741800.0
2011-04-01 11:00:00,34.05,34.36,33.94,34.35,976000.0,34.05,34.36,33.94,34.35,976000.0
2011-04-01 11:30:00,34.36,34.6,34.26,34.58,1039500.0,34.36,34.6,34.26,34.58,1039500.0
2011-04-01 12:00:00,34.58,34.61,34.46,34.53,541300.0,34.58,34.61,34.46,34.53,541300.0
2011-04-01 12:30:00,34.52,34.64,34.28,34.29,605400.0,34.52,34.64,34.28,34.29,605400.0
2011-04-01 13:00:00,34.29,34.36,34.27,34.33,590500.0,34.29,34.36,34.27,34.33,590500.0
2011-04-01 13:30:00,34.34,34.43,34.31,34.36,401000.0,34.34,34.43,34.31,34.36,401000.0
2011-04-01 14:00:00,34.35,34.4,34.29,34.39,315100.0,34.35,34.4,34.29,34.39,315100.0
2011-04-01 14:30:00,34.39,34.45,34.2,34.31,508200.0,34.39,34.45,34.2,34.31,508200.0
2011-04-01 15:00:00,34.3,34.31,34.11,34.19,542500.0,34.3,34.31,34.11,34.19,542500.0
2011-04-01 15:30:00,34.19,34.22,34.11,34.17,1169400.0,34.19,34.22,34.11,34.17,1169400.0
2011-04-04 09:30:00,34.25,34.58,34.23,34.37,477000.0,34.25,34.58,34.23,34.37,477000.0
2011-04-04 10:00:00,34.37,34.43,34.25,34.3,288200.0,34.37,34.43,34.25,34.3,288200.0
2011-04-04 10:30:00,34.3,34.43,34.29,34.36,242600.0,34.3,34.43,34.29,34.36,242600.0
2011-04-04 11:00:00,34.36,34.42,34.28,34.42,373800.0,34.36,34.42,34.28,34.42,373800.0
2011-04-04 11:30:00,34.41,34.46,34.36,34.37,173600.0,34.41,34.46,34.36,34.37,173600.0
2011-04-04 12:00:00,34.37,34.47,34.32,34.44,249600.0,34.37,34.47,34.32,34.44,249600.0
2011-04-04 12:30:00,34.43,34.52,34.42,34.48,387600.0,34.43,34.52,34.42,34.48,387600.0
2011-04-04 13:00:00,34.48,34.49,34.4,34.47,195600.0,34.48,34.49,34.4,34.47,195600.0
2011-04-04 13:30:00,34.47,34.47,34.23,34.3,335200.0,34.47,34.47,34.23,34.3,335200.0
2011-04-04 14:00:00,34.3,34.4,34.25,34.37,305000.0,34.3,34.4,34.25,34.37,305000.0
2011-04-04 14:30:00,34.37,34.4,34.26,34.39,320300.0,34.37,34.4,34.26,34.39,320300.0
2011-04-04 15:00:00,34.4,34.4,34.28,34.38,398200.0,34.4,34.4,34.28,34.38,398200.0
2011-04-04 15:30:00,34.37,34.42,34.3,34.37,681600.0,34.37,34.42,34.3,34.37,681600.0
2011-04-05 09:30:00,34.17,34.39,34.06,34.3,456300.0,34.17,34.39,34.06,34.3,456300.0
2011-04-05 10:00:00,34.3,34.3,34.09,34.23,396500.0,34.3,34.3,34.09,34.23,396500.0
2011-04-05 10:30:00,34.23,34.29,34.13,34.15,361800.0,34.23,34.29,34.13,34.15,361800.0
2011-04-05 11:00:00,34.15,34.17,34.11,34.16,266400.0,34.15,34.17,34.11,34.16,266400.0
2011-04-05 11:30:00,34.17,34.41,34.12,34.41,264800.0,34.17,34.41,34.12,34.41,264800.0
2011-04-05 12:00:00,34.4,34.41,34.23,34.25,133400.0,34.4,34.41,34.23,34.25,133400.0
2011-04-05 12:30:00,34.26,34.39,34.26,34.35,256900.0,34.26,34.39,34.26,34.35,256900.0
2011-04-05 13:00:00,34.34,34.37,34.29,34.37,238500.0,34.34,34.37,34.29,34.37,238500.0
2011-04-05 13:30:00,34.37,34.42,34.36,34.41,149800.0,34.37,34.42,34.36,34.41,149800.0
2011-04-05 14:00:00,34.41,34.42,34.28,34.28,210400.0,34.41,34.42,34.28,34.28,210400.0
2011-04-05 14:30:00,34.29,34.29,34.16,34.22,291900.0,34.29,34.29,34.16,34.22,291900.0
2011-04-05 15:00:00,34.22,34.23,34.07,34.17,329300.0,34.22,34.23,34.07,34.17,329300.0
2011-04-05 15:30:00,34.17,34.19,34.08,34.18,1091600.0,34.17,34.19,34.08,34.18,1091600.0
2011-04-06 09:30:00,34.48,34.55,34.27,34.28,682700.0,34.48,34.55,34.27,34.28,682700.0
2011-04-06 10:00:00,34.28,34.36,34.07,34.22,368000.0,34.28,34.36,34.07,34.22,368000.0
2011-04-06 10:30:00,34.22,34.25,34.06,34.1,438400.0,34.22,34.25,34.06,34.1,438400.0
2011-04-06 11:00:00,34.1,34.2,33.88,33.89,443500.0,34.1,34.2,33.88,33.89,443500.0
2011-04-06 11:30:00,33.88,33.96,33.81,33.89,371200.0,33.88,33.96,33.81,33.89,371200.0
2011-04-06 12:00:00,33.88,33.98,33.84,33.92,392900.0,33.88,33.98,33.84,33.92,392900.0
2011-04-06 12:30:00,33.93,34.0,33.91,34.0,168000.0,33.93,34.0,33.91,34.0,168000.0
2011-04-06 13:00:00,34.0,34.14,33.99,34.12,183700.0,34.0,34.14,33.99,34.12,183700.0
2011-04-06 13:30:00,34.11,34.16,34.08,34.09,201700.0,34.11,34.16,34.08,34.09,201700.0
2011-04-06 14:00:00,34.09,34.22,34.06,34.19,229000.0,34.09,34.22,34.06,34.19,229000.0
2011-04-06 14:30:00,34.2,34.32,34.2,34.31,165300.0,34.2,34.32,34.2,34.31,165300.0
2011-04-06 15:00:00,34.3,34.39,34.2,34.24,288900.0,34.3,34.39,34.2,34.24,288900.0
2011-04-06 15:30:00,34.25,34.34,34.24,34.24,458700.0,34.25,34.34,34.24,34.24,458700.0
2011-04-07 09:30:00,34.11,34.56,34.1,34.52,484700.0,34.11,34.56,34.1,34.52,484700.0
2011-04-07 10:00:00,34.52,34.59,34.39,34.42,300400.0,34.52,34.59,34.39,34.42,300400.0
2011-04-07 10:30:00,34.42,34.48,34.08,34.24,557000.0,34.42,34.48,34.08,34.24,557000.0
2011-04-07 11:00:00,34.24,34.37,34.22,34.28,402700.0,34.24,34.37,34.22,34.28,402700.0
2011-04-07 11:30:00,34.28,34.38,34.12,34.37,361200.0,34.28,34.38,34.12,34.37,361200.0
2011-04-07 12:00:00,34.36,34.5,34.31,34.4,205600.0,34.36,34.5,34.31,34.4,205600.0
2011-04-07 12:30:00,34.4,34.56,34.4,34.54,205200.0,34.4,34.56,34.4,34.54,205200.0
2011-04-07 13:00:00,34.53,34.59,34.33,34.33,198300.0,34.53,34.59,34.33,34.33,198300.0
2011-04-07 13:30:00,34.33,34.48,34.28,34.42,226000.0,34.33,34.48,34.28,34.42,226000.0
2011-04-07 14:00:00,34.42,34.45,34.36,34.36,176900.0,34.42,34.45,34.36,34.36,176900.0
2011-04-07 14:30:00,34.36,34.48,34.36,34.48,143200.0,34.36,34.48,34.36,34.48,143200.0
2011-04-07 15:00:00,34.48,34.5,34.38,34.41,227800.0,34.48,34.5,34.38,34.41,227800.0
2011-04-07 15:30:00,34.41,34.52,34.39,34.48,690100.0,34.41,34.52,34.39,34.48,690100.0
2011-04-08 09:30:00,34.59,34.68,34.33,34.41,333200.0,34.59,34.68,34.33,34.41,333200.0
2011-04-08 10:00:00,34.41,34.43,34.2,34.22,332200.0,34.41,34.43,34.2,34.22,332200.0
2011-04-08 10:30:00,34.22,34.3,34.16,34.17,325500.0,34.22,34.3,34.16,34.17,325500.0
2011-04-08 11:00:00,34.17,34.18,33.99,34.0,486100.0,34.17,34.18,33.99,34.0,486100.0
2011-04-08 11:30:00,34.0,34.16,33.98,34.14,197600.0,34.0,34.16,33.98,34.14,197600.0
2011-04-08 12:00:00,34.14,34.19,34.08,34.11,124400.0,34.14,34.19,34.08,34.11,124400.0
2011-04-08 12:30:00,34.11,34.2,34.1,34.12,205300.0,34.11,34.2,34.1,34.12,205300.0
2011-04-08 13:00:00,34.11,34.11,34.03,34.07,200800.0,34.11,34.11,34.03,34.07,200800.0
2011-04-08 13:30:00,34.07,34.08,33.99,34.05,217500.0,34.07,34.08,33.99,34.05,217500.0
2011-04-08 14:00:00,34.06,34.1,34.02,34.03,137100.0,34.06,34.1,34.02,34.03,137100.0
2011-04-08 14:30:00,34.03,34.06,33.95,33.97,452100.0,34.03,34.06,33.95,33.97,452100.0
2011-04-08 15:00:00,33.97,34.14,33.96,34.08,395100.0,33.97,34.14,33.96,34.08,395100.0
2011-04-08 15:30:00,34.07,34.16,34.0,34.16,758200.0,34.07,34.16,34.0,34.16,758200.0
2011-04-11 09:30:00,34.24,34.59,34.19,34.48,652500.0,34.24,34.59,34.19,34.48,652500.0
2011-04-11 10:00:00,34.48,34.53,34.42,34.51,452700.0,34.48,34.53,34.42,34.51,452700.0
2011-04-11 10:30:00,34.51,34.62,34.49,34.57,380800.0,34.51,34.62,34.49,34.57,380800.0
2011-04-11 11:00:00,34.58,34.71,34.5,34.53,276500.0,34.58,34.71,34.5,34.53,276500.0
2011-04-11 11:30:00,34.53,34.54,34.39,34.42,387900.0,34.53,34.54,34.39,34.42,387900.0
2011-04-11 12:00:00,34.42,34.48,34.36,34.48,216000.0,34.42,34.48,34.36,34.48,216000.0
2011-04-11 12:30:00,34.47,34.49,34.36,34.4,286000.0,34.47,34.49,34.36,34.4,286000.0
2011-04-11 13:00:00,34.4,34.5,34.36,34.47,368000.0,34.4,34.5,34.36,34.47,368000.0
2011-04-11 13:30:00,34.46,34.49,34.38,34.43,230100.0,34.46,34.49,34.38,34.43,230100.0
2011-04-11 14:00:00,34.43,34.48,34.35,34.4,296800.0,34.43,34.48,34.35,34.4,296800.0
2011-04-11 14:30:00,34.4,34.42,34.3,34.36,527900.0,34.4,34.42,34.3,34.36,527900.0
2011-04-11 15:00:00,34.37,34.4,34.26,34.26,433600.0,34.37,34.4,34.26,34.26,433600.0
2011-04-11 15:30:00,34.26,34.41,34.26,34.41,685100.0,34.26,34.41,34.26,34.41,685100.0
2011-04-12 09:30:00,34.21,34.29,33.94,33.99,540100.0,34.21,34.29,33.94,33.99,540100.0
2011-04-12 10:00:00,33.99,34.12,33.87,34.11,329800.0,33.99,34.12,33.87,34.11,329800.0
2011-04-12 10:30:00,34.1,34.1,33.94,34.06,435000.0,34.1,34.1,33.94,34.06,435000.0
2011-04-12 11:00:00,34.06,34.14,34.0,34.11,246200.0,34.06,34.14,34.0,34.11,246200.0
2011-04-12 11:30:00,34.1,34.17,34.07,34.11,144800.0,34.1,34.17,34.07,34.11,144800.0
2011-04-12 12:00:00,34.11,34.17,34.09,34.15,135100.0,34.11,34.17,34.09,34.15,135100.0
2011-04-12 12:30:00,34.15,34.15,34.02,34.1,148800.0,34.15,34.15,34.02,34.1,148800.0
2011-04-12 13:00:00,34.1,34.16,34.03,34.16,127400.0,34.1,34.16,34.03,34.16,127400.0
2011-04-12 13:30:00,34.15,34.18,34.06,34.1,164700.0,34.15,34.18,34.06,34.1,164700.0
2011-04-12 14:00:00,34.1,34.24,34.09,34.15,229100.0,34.1,34.24,34.09,34.15,229100.0
2011-04-12 14:30:00,34.15,34.16,34.06,34.1,190900.0,34.15,34.16,34.06,34.1,190900.0
2011-04-12 15:00:00,34.11,34.11,33.94,33.96,301700.0,34.11,34.11,33.94,33.96,301700.0
2011-04-12 15:30:00,33.97,34.1,33.95,34.09,759100.0,33.97,34.1,33.95,34.09,759100.0
2011-04-13 09:30:00,34.36,34.44,34.0,34.18,616700.0,34.36,34.44,34.0,34.18,616700.0
2011-04-13 10:00:00,34.18,34.18,33.97,34.17,425300.0,34.18,34.18,33.97,34.17,425300.0
2011-04-13 10:30:00,34.16,34.21,34.12,34.15,396400.0,34.16,34.21,34.12,34.15,396400.0
2011-04-13 11:00:00,34.15,34.17,34.0,34.04,257000.0,34.15,34.17,34.0,34.04,257000.0
2011-04-13 11:30:00,34.03,34.05,33.82,33.83,205000.0,34.03,34.05,33.82,33.83,205000.0
2011-04-13 12:00:00,33.83,34.04,33.8,34.03,184700.0,33.83,34.04,33.8,34.03,184700.0
2011-04-13 12:30:00,34.02,34.03,33.79,33.94,229700.0,34.02,34.03,33.79,33.94,229700.0
2011-04-13 13:00:00,33.94,34.03,33.94,33.98,150600.0,33.94,34.03,33.94,33.98,150600.0
2011-04-13 13:30:00,33.97,34.03,33.95,33.99,218700.0,33.97,34.03,33.95,33.99,218700.0
2011-04-13 14:00:00,33.98,34.18,33.96,34.13,230300.0,33.98,34.18,33.96,34.13,230300.0
2011-04-13 14:30:00,34.13,34.29,34.12,34.23,255800.0,34.13,34.29,34.12,34.23,255800.0
2011-04-13 15:00:00,34.24,34.35,34.23,34.32,277000.0,34.24,34.35,34.23,34.32,277000.0
2011-04-13 15:30:00,34.32,34.34,34.19,34.19,571400.0,34.32,34.34,34.19,34.19,571400.0
2011-04-14 09:30:00,33.9,34.26,33.83,34.15,736800.0,33.9,34.26,33.83,34.15,736800.0
2011-04-14 10:00:00,34.15,34.48,34.14,34.47,306800.0,34.15,34.48,34.14,34.47,306800.0
2011-04-14 10:30:00,34.46,34.5,34.37,34.47,261200.0,34.46,34.5,34.37,34.47,261200.0
2011-04-14 11:00:00,34.47,34.52,34.27,34.28,331300.0,34.47,34.52,34.27,34.28,331300.0
2011-04-14 11:30:00,34.29,34.34,34.2,34.34,316400.0,34.29,34.34,34.2,34.34,316400.0
2011-04-14 12:00:00,34.34,34.38,34.28,34.31,163900.0,34.34,34.38,34.28,34.31,163900.0
2011-04-14 12:30:00,34.32,34.34,34.23,34.29,110500.0,34.32,34.34,34.23,34.29,110500.0
2011-04-14 13:00:00,34.29,34.35,34.16,34.21,199000.0,34.29,34.35,34.16,34.21,199000.0
2011-04-14 13:30:00,34.22,34.26,34.13,34.13,220100.0,34.22,34.26,34.13,34.13,220100.0
2011-04-14 14:00:00,34.14,34.26,34.14,34.23,233600.0,34.14,34.26,34.14,34.23,233600.0
2011-04-14 14:30:00,34.23,34.32,34.23,34.3,250600.0,34.23,34.32,34.23,34.3,250600.0
2011-04-14 15:00:00,34.3,34.44,34.29,34.41,439200.0,34.3,34.44,34.29,34.41,439200.0
2011-04-14 15:30:00,34.4,34.42,34.33,34.34,694700.0,34.4,34.42,34.33,34.34,694700.0
2011-04-15 09:30:00,34.41,34.52,34.24,34.33,1278100.0,34.41,34.52,34.24,34.33,1278100.0
2011-04-15 10:00:00,34.34,34.46,34.27,34.46,543900.0,34.34,34.46,34.27,34.46,543900.0
2011-04-15 10:30:00,34.46,34.58,34.3,34.42,628800.0,34.46,34.58,34.3,34.42,628800.0
2011-04-15 11:00:00,34.43,34.46,34.32,34.45,436200.0,34.43,34.46,34.32,34.45,436200.0
2011-04-15 11:30:00,34.45,34.48,34.41,34.44,261100.0,34.45,34.48,34.41,34.44,261100.0
2011-04-15 12:00:00,34.44,34.7,34.44,34.69,222400.0,34.44,34.7,34.44,34.69,222400.0
2011-04-15 12:30:00,34.69,34.71,34.63,34.66,274100.0,34.69,34.71,34.63,34.66,274100.0
2011-04-15 13:00:00,34.65,34.73,34.64,34.71,282600.0,34.65,34.73,34.64,34.71,282600.0
2011-04-15 13:30:00,34.71,34.72,34.63,34.64,123400.0,34.71,34.72,34.63,34.64,123400.0
2011-04-15 14:00:00,34.64,34.7,34.63,34.67,198800.0,34.64,34.7,34.63,34.67,198800.0
2011-04-15 14:30:00,34.68,34.7,34.63,34.64,142500.0,34.68,34.7,34.63,34.64,142500.0
2011-04-15 15:00:00,34.63,34.64,34.49,34.56,467800.0,34.63,34.64,34.49,34.56,467800.0
2011-04-15 15:30:00,34.56,34.63,34.46,34.51,796300.0,34.56,34.63,34.46,34.51,796300.0
2011-04-18 09:30:00,34.07,34.14,33.45,33.48,694600.0,34.07,34.14,33.45,33.48,694600.0
2011-04-18 10:00:00,33.48,33.56,33.33,33.43,502200.0,33.48,33.56,33.33,33.43,502200.0
2011-04-18 10:30:00,33.43,33.62,33.38,33.39,354200.0,33.43,33.62,33.38,33.39,354200.0
2011-04-18 11:00:00,33.39,33.5,33.29,33.46,346000.0,33.39,33.5,33.29,33.46,346000.0
2011-04-18 11:30:00,33.47,33.57,33.43,33.54,209900.0,33.47,33.57,33.43,33.54,209900.0
2011-04-18 12:00:00,33.54,33.59,33.48,33.53,141300.0,33.54,33.59,33.48,33.53,141300.0
2011-04-18 12:30:00,33.53,33.61,33.5,33.55,137600.0,33.53,33.61,33.5,33.55,137600.0
2011-04-18 13:00:00,33.55,33.63,33.49,33.62,178900.0,33.55,33.63,33.49,33.62,178900.0
2011-04-18 13:30:00,33.61,33.81,33.59,33.81,233400.0,33.61,33.81,33.59,33.81,233400.0
2011-04-18 14:00:00,33.8,33.8,33.72,33.72,286600.0,33.8,33.8,33.72,33.72,286600.0
2011-04-18 14:30:00,33.72,33.77,33.65,33.72,417800.0,33.72,33.77,33.65,33.72,417800.0
2011-04-18 15:00:00,33.71,33.86,33.66,33.85,347100.0,33.71,33.86,33.66,33.85,347100.0
2011-04-18 15:30:00,33.84,33.9,33.76,33.85,639600.0,33.84,33.9,33.76,33.85,639600.0
2011-04-19 09:30:00,33.85,34.0,33.79,33.88,310300.0,33.85,34.0,33.79,33.88,310300.0
2011-04-19 10:00:00,33.87,34.02,33.8,33.97,342600.0,33.87,34.02,33.8,33.97,342600.0
2011-04-19 10:30:00,33.96,33.97,33.71,33.79,181700.0,33.96,33.97,33.71,33.79,181700.0
2011-04-19 11:00:00,33.78,33.78,33.64,33.67,211000.0,33.78,33.78,33.64,33.67,211000.0
2011-04-19 11:30:00,33.67,33.77,33.66,33.69,146700.0,33.67,33.77,33.66,33.69,146700.0
2011-04-19 12:00:00,33.68,33.7,33.62,33.67,234200.0,33.68,33.7,33.62,33.67,234200.0
2011-04-19 12:30:00,33.67,33.77,33.65,33.76,125800.0,33.67,33.77,33.65,33.76,125800.0
2011-04-19 13:00:00,33.76,33.78,33.71,33.75,197200.0,33.76,33.78,33.71,33.75,197200.0
2011-04-19 13:30:00,33.75,33.84,33.73,33.83,185400.0,33.75,33.84,33.73,33.83,185400.0
2011-04-19 14:00:00,33.84,33.84,33.72,33.72,203100.0,33.84,33.84,33.72,33.72,203100.0
2011-04-19 14:30:00,33.72,33.74,33.69,33.7,257700.0,33.72,33.74,33.69,33.7,257700.0
2011-04-19 15:00:00,33.7,33.8,33.67,33.69,404200.0,33.7,33.8,33.67,33.69,404200.0
2011-04-19 15:30:00,33.69,33.7,33.58,33.66,1049000.0,33.69,33.7,33.58,33.66,1049000.0
2011-04-20 09:30:00,33.48,34.0,33.3,33.75,1191500.0,33.48,34.0,33.3,33.75,1191500.0
2011-04-20 10:00:00,33.76,33.89,33.71,33.88,1225900.0,33.76,33.89,33.71,33.88,1225900.0
2011-04-20 10:30:00,33.88,33.91,33.79,33.86,472300.0,33.88,33.91,33.79,33.86,472300.0
2011-04-20 11:00:00,33.86,33.86,33.67,33.72,460200.0,33.86,33.86,33.67,33.72,460200.0
2011-04-20 11:30:00,33.73,33.8,33.69,33.72,422200.0,33.73,33.8,33.69,33.72,422200.0
2011-04-20 12:00:00,33.72,33.72,33.56,33.56,308200.0,33.72,33.72,33.56,33.56,308200.0
2011-04-20 12:30:00,33.57,33.59,33.48,33.52,554200.0,33.57,33.59,33.48,33.52,554200.0
2011-04-20 13:00:00,33.52,33.55,33.47,33.49,308400.0,33.52,33.55,33.47,33.49,308400.0
2011-04-20 13:30:00,33.5,33.52,33.44,33.52,397300.0,33.5,33.52,33.44,33.52,397300.0
2011-04-20 14:00:00,33.52,33.65,33.51,33.65,365300.0,33.52,33.65,33.51,33.65,365300.0
2011-04-20 14:30:00,33.65,33.72,33.6,33.6,519000.0,33.65,33.72,33.6,33.6,519000.0
2011-04-20 15:00:00,33.61,33.74,33.59,33.72,777100.0,33.61,33.74,33.59,33.72,777100.0
2011-04-20 15:30:00,33.72,33.73,33.59,33.7,1877000.0,33.72,33.73,33.59,33.7,1877000.0
2011-04-21 09:30:00,33.69,33.76,33.4,33.5,767700.0,33.69,33.76,33.4,33.5,767700.0
2011-04-21 10:00:00,33.51,33.62,33.38,33.58,506500.0,33.51,33.62,33.38,33.58,506500.0
2011-04-21 10:30:00,33.57,33.72,33.51,33.69,352400.0,33.57,33.72,33.51,33.69,352400.0
2011-04-21 11:00:00,33.69,33.75,33.67,33.73,300100.0,33.69,33.75,33.67,33.73,300100.0
2011-04-21 11:30:00,33.74,33.76,33.58,33.61,258800.0,33.74,33.76,33.58,33.61,258800.0
2011-04-21 12:00:00,33.61,33.68,33.58,33.58,193300.0,33.61,33.68,33.58,33.58,193300.0
2011-04-21 12:30:00,33.58,33.64,33.52,33.54,402900.0,33.58,33.64,33.52,33.54,402900.0
2011-04-21 13:00:00,33.54,33.57,33.48,33.57,338700.0,33.54,33.57,33.48,33.57,338700.0
2011-04-21 13:30:00,33.57,33.61,33.56,33.6,215600.0,33.57,33.61,33.56,33.6,215600.0
2011-04-21 14:00:00,33.6,33.6,33.43,33.44,656900.0,33.6,33.6,33.43,33.44,656900.0
2011-04-21 14:30:00,33.43,33.46,33.42,33.42,279400.0,33.43,33.46,33.42,33.42,279400.0
2011-04-21 15:00:00,33.42,33.45,33.42,33.44,372400.0,33.42,33.45,33.42,33.44,372400.0
2011-04-21 15:30:00,33.45,33.52,33.39,33.48,1091500.0,33.45,33.52,33.39,33.48,1091500.0
2011-04-25 09:30:00,33.57,33.72,33.45,33.61,437400.0,33.57,33.72,33.45,33.61,437400.0
2011-04-25 10:00:00,33.6,33.61,33.5,33.52,331700.0,33.6,33.61,33.5,33.52,331700.0
2011-04-25 10:30:00,33.51,33.55,33.36,33.37,312800.0,33.51,33.55,33.36,33.37,312800.0
2011-04-25 11:00:00,33.38,33.39,33.29,33.33,218200.0,33.38,33.39,33.29,33.33,218200.0
2011-04-25 11:30:00,33.33,33.37,33.32,33.35,245100.0,33.33,33.37,33.32,33.35,245100.0
2011-04-25 12:00:00,33.36,33.41,33.34,33.38,143900.0,33.36,33.41,33.34,33.38,143900.0
2011-04-25 12:30:00,33.38,33.38,33.24,33.3,259100.0,33.38,33.38,33.24,33.3,259100.0
2011-04-25 13:00:00,33.29,33.37,33.27,33.34,354900.0,33.29,33.37,33.27,33.34,354900.0
2011-04-25 13:30:00,33.34,33.34,33.19,33.21,590200.0,33.34,33.34,33.19,33.21,590200.0
2011-04-25 14:00:00,33.21,33.27,33.17,33.19,448700.0,33.21,33.27,33.17,33.19,448700.0
2011-04-25 14:30:00,33.2,33.25,33.14,33.25,366500.0,33.2,33.25,33.14,33.25,366500.0
2011-04-25 15:00:00,33.25,33.34,33.24,33.29,339500.0,33.25,33.34,33.24,33.29,339500.0
2011-04-25 15:30:00,33.29,33.29,33.17,33.23,863300.0,33.29,33.29,33.17,33.23,863300.0
2011-04-26 09:30:00,33.28,33.35,32.94,33.03,659600.0,33.28,33.35,32.94,33.03,659600.0
2011-04-26 10:00:00,33.03,33.05,32.91,32.97,692000.0,33.03,33.05,32.91,32.97,692000.0
2011-04-26 10:30:00,32.97,33.09,32.93,33.01,589500.0,32.97,33.09,32.93,33.01,589500.0
2011-04-26 11:00:00,33.02,33.06,32.97,33.0,664900.0,33.02,33.06,32.97,33.0,664900.0
2011-04-26 11:30:00,32.99,33.1,32.99,33.09,561600.0,32.99,33.1,32.99,33.09,561600.0
2011-04-26 12:00:00,33.09,33.12,33.03,33.06,492500.0,33.09,33.12,33.03,33.06,492500.0
2011-04-26 12:30:00,33.07,33.1,33.04,33.08,274300.0,33.07,33.1,33.04,33.08,274300.0
2011-04-26 13:00:00,33.08,33.08,33.02,33.05,212300.0,33.08,33.08,33.02,33.05,212300.0
2011-04-26 13:30:00,33.06,33.15,33.01,33.08,374700.0,33.06,33.15,33.01,33.08,374700.0
2011-04-26 14:00:00,33.09,33.15,33.04,33.07,605100.0,33.09,33.15,33.04,33.07,605100.0
2011-04-26 14:30:00,33.07,33.2,33.05,33.18,684100.0,33.07,33.2,33.05,33.18,684100.0
2011-04-26 15:00:00,33.18,33.26,33.13,33.14,630400.0,33.18,33.26,33.13,33.14,630400.0
2011-04-26 15:30:00,33.14,33.15,33.04,33.13,959700.0,33.14,33.15,33.04,33.13,959700.0
2011-04-27 09:30:00,33.13,33.3,33.07,33.2,397900.0,33.13,33.3,33.07,33.2,397900.0
2011-04-27 10:00:00,33.2,33.32,33.15,33.23,295300.0,33.2,33.32,33.15,33.23,295300.0
2011-04-27 10:30:00,33.24,33.29,33.13,33.14,641800.0,33.24,33.29,33.13,33.14,641800.0
2011-04-27 11:00:00,33.14,33.27,33.13,33.18,408400.0,33.14,33.27,33.13,33.18,408400.0
2011-04-27 11:30:00,33.19,33.21,33.15,33.17,342800.0,33.19,33.21,33.15,33.17,342800.0
2011-04-27 12:00:00,33.17,33.2,33.15,33.16,177400.0,33.17,33.2,33.15,33.16,177400.0
2011-04-27 12:30:00,33.16,33.19,33.09,33.18,332000.0,33.16,33.19,33.09,33.18,332000.0
2011-04-27 13:00:00,33.18,33.34,33.18,33.29,353300.0,33.18,33.34,33.18,33.29,353300.0
2011-04-27 13:30:00,33.28,33.41,33.28,33.38,236100.0,33.28,33.41,33.28,33.38,236100.0
2011-04-27 14:00:00,33.38,33.41,33.33,33.38,294000.0,33.38,33.41,33.33,33.38,294000.0
2011-04-27 14:30:00,33.39,33.48,33.38,33.47,346500.0,33.39,33.48,33.38,33.47,346500.0
2011-04-27 15:00:00,33.46,33.57,33.45,33.56,274200.0,33.46,33.57,33.45,33.56,274200.0
2011-04-27 15:30:00,33.55,33.69,33.55,33.65,679000.0,33.55,33.69,33.55,33.65,679000.0
2011-04-28 09:30:00,33.64,33.97,33.64,33.93,485100.0,33.64,33.97,33.64,33.93,485100.0
2011-04-28 10:00:00,33.94,34.03,33.87,34.01,278400.0,33.94,34.03,33.87,34.01,278400.0
2011-04-28 10:30:00,34.0,34.06,33.93,34.03,209800.0,34.0,34.06,33.93,34.03,209800.0
2011-04-28 11:00:00,34.04,34.14,34.02,34.07,229400.0,34.04,34.14,34.02,34.07,229400.0
2011-04-28 11:30:00,34.07,34.07,33.98,33.99,245700.0,34.07,34.07,33.98,33.99,245700.0
2011-04-28 12:00:00,33.98,34.04,33.93,33.98,145700.0,33.98,34.04,33.93,33.98,145700.0
2011-04-28 12:30:00,33.98,33.98,33.9,33.91,93800.0,33.98,33.98,33.9,33.91,93800.0
2011-04-28 13:00:00,33.91,33.95,33.83,33.92,142000.0,33.91,33.95,33.83,33.92,142000.0
2011-04-28 13:30:00,33.91,33.96,33.89,33.94,126500.0,33.91,33.96,33.89,33.94,126500.0
2011-04-28 14:00:00,33.94,33.99,33.92,33.94,137300.0,33.94,33.99,33.92,33.94,137300.0
2011-04-28 14:30:00,33.94,34.0,33.9,33.98,184800.0,33.94,34.0,33.9,33.98,184800.0
2011-04-28 15:00:00,33.97,34.08,33.93,34.03,258500.0,33.97,34.08,33.93,34.03,258500.0
2011-04-28 15:30:00,34.03,34.11,33.98,34.0,487600.0,34.03,34.11,33.98,34.0,487600.0
2011-04-29 09:30:00,34.05,34.12,33.82,33.82,314500.0,34.05,34.12,33.82,33.82,314500.0
2011-04-29 10:00:00,33.83,33.9,33.75,33.81,193600.0,33.83,33.9,33.75,33.81,193600.0
2011-04-29 10:30:00,33.81,33.81,33.73,33.74,118400.0,33.81,33.81,33.73,33.74,118400.0
2011-04-29 11:00:00,33.75,33.75,33.63,33.64,179200.0,33.75,33.75,33.63,33.64,179200.0
2011-04-29 11:30:00,33.64,33.72,33.63,33.68,250200.0,33.64,33.72,33.63,33.68,250200.0
2011-04-29 12:00:00,33.68,33.73,33.6,33.62,186700.0,33.68,33.73,33.6,33.62,186700.0
2011-04-29 12:30:00,33.63,33.67,33.48,33.53,325700.0,33.63,33.67,33.48,33.53,325700.0
2011-04-29 13:00:00,33.52,33.64,33.5,33.58,165700.0,33.52,33.64,33.5,33.58,165700.0
2011-04-29 13:30:00,33.58,33.64,33.57,33.62,110700.0,33.58,33.64,33.57,33.62,110700.0
2011-04-29 14:00:00,33.61,33.7,33.6,33.69,119700.0,33.61,33.7,33.6,33.69,119700.0
2011-04-29 14:30:00,33.69,33.72,33.6,33.6,125800.0,33.69,33.72,33.6,33.6,125800.0
2011-04-29 15:00:00,33.6,33.63,33.54,33.61,199900.0,33.6,33.63,33.54,33.61,199900.0
2011-04-29 15:30:00,33.61,33.69,33.52,33.56,850300.0,33.61,33.69,33.52,33.56,850300.0
2011-05-02 09:30:00,33.68,33.92,33.57,33.74,500200.0,33.68,33.92,33.57,33.74,500200.0
2011-05-02 10:00:00,33.74,33.83,33.7,33.82,224200.0,33.74,33.83,33.7,33.82,224200.0
2011-05-02 10:30:00,33.82,33.95,33.82,33.92,280500.0,33.82,33.95,33.82,33.92,280500.0
2011-05-02 11:00:00,33.91,33.93,33.75,33.77,253400.0,33.91,33.93,33.75,33.77,253400.0
2011-05-02 11:30:00,33.76,33.77,33.62,33.69,229200.0,33.76,33.77,33.62,33.69,229200.0
2011-05-02 12:00:00,33.69,33.71,33.5,33.5,269200.0,33.69,33.71,33.5,33.5,269200.0
2011-05-02 12:30:00,33.5,33.67,33.46,33.57,253800.0,33.5,33.67,33.46,33.57,253800.0
2011-05-02 13:00:00,33.57,33.74,33.56,33.72,192100.0,33.57,33.74,33.56,33.72,192100.0
2011-05-02 13:30:00,33.72,33.75,33.69,33.69,99700.0,33.72,33.75,33.69,33.69,99700.0
2011-05-02 14:00:00,33.69,33.74,33.63,33.66,167700.0,33.69,33.74,33.63,33.66,167700.0
2011-05-02 14:30:00,33.66,33.68,33.57,33.58,218900.0,33.66,33.68,33.57,33.58,218900.0
2011-05-02 15:00:00,33.58,33.68,33.54,33.55,194300.0,33.58,33.68,33.54,33.55,194300.0
2011-05-02 15:30:00,33.55,33.62,33.5,33.56,453900.0,33.55,33.62,33.5,33.56,453900.0
2011-05-03 09:30:00,33.47,33.7,33.43,33.52,424500.0,33.47,33.7,33.43,33.52,424500.0
2011-05-03 10:00:00,33.53,33.59,33.38,33.41,234700.0,33.53,33.59,33.38,33.41,234700.0
2011-05-03 10:30:00,33.4,33.41,33.29,33.32,214200.0,33.4,33.41,33.29,33.32,214200.0
2011-05-03 11:00:00,33.33,33.43,33.27,33.4,100300.0,33.33,33.43,33.27,33.4,100300.0
2011-05-03 11:30:00,33.4,33.49,33.35,33.4,113900.0,33.4,33.49,33.35,33.4,113900.0
2011-05-03 12:00:00,33.4,33.41,33.31,33.32,99500.0,33.4,33.41,33.31,33.32,99500.0
2011-05-03 12:30:00,33.33,33.35,33.22,33.25,107400.0,33.33,33.35,33.22,33.25,107400.0
2011-05-03 13:00:00,33.25,33.32,33.17,33.18,106700.0,33.25,33.32,33.17,33.18,106700.0
2011-05-03 13:30:00,33.18,33.23,33.1,33.22,212000.0,33.18,33.23,33.1,33.22,212000.0
2011-05-03 14:00:00,33.22,33.25,33.16,33.25,164900.0,33.22,33.25,33.16,33.25,164900.0
2011-05-03 14:30:00,33.25,33.35,33.23,33.33,228300.0,33.25,33.35,33.23,33.33,228300.0
2011-05-03 15:00:00,33.33,33.4,33.28,33.38,359800.0,33.33,33.4,33.28,33.38,359800.0
2011-05-03 15:30:00,33.38,33.52,33.35,33.48,466400.0,33.38,33.52,33.35,33.48,466400.0
2011-05-04 09:30:00,33.41,33.58,33.24,33.31,376000.0,33.41,33.58,33.24,33.31,376000.0
2011-05-04 10:00:00,33.28,33.32,33.13,33.23,241000.0,33.28,33.32,33.13,33.23,241000.0
2011-05-04 10:30:00,33.22,33.33,33.16,33.26,293000.0,33.22,33.33,33.16,33.26,293000.0
2011-05-04 11:00:00,33.25,33.3,33.07,33.11,243000.0,33.25,33.3,33.07,33.11,243000.0
2011-05-04 11:30:00,33.11,33.13,33.0,33.08,299900.0,33.11,33.13,33.0,33.08,299900.0
2011-05-04 12:00:00,33.07,33.13,33.04,33.05,157900.0,33.07,33.13,33.04,33.05,157900.0
2011-05-04 12:30:00,33.05,33.09,33.02,33.08,165200.0,33.05,33.09,33.02,33.08,165200.0
2011-05-04 13:00:00,33.09,33.21,33.08,33.15,124000.0,33.09,33.21,33.08,33.15,124000.0
2011-05-04 13:30:00,33.16,33.25,33.16,33.25,131000.0,33.16,33.25,33.16,33.25,131000.0
2011-05-04 14:00:00,33.25,33.4,33.19,33.38,187300.0,33.25,33.4,33.19,33.38,187300.0
2011-05-04 14:30:00,33.38,33.46,33.3,33.43,290000.0,33.38,33.46,33.3,33.43,290000.0
2011-05-04 15:00:00,33.42,33.46,33.34,33.39,471400.0,33.42,33.46,33.34,33.39,471400.0
2011-05-04 15:30:00,33.38,33.4,33.19,33.23,546700.0,33.38,33.4,33.19,33.23,546700.0
2011-05-05 09:30:00,33.08,33.26,33.0,33.09,261600.0,33.08,33.26,33.0,33.09,261600.0
2011-05-05 10:00:00,33.09,33.21,33.03,33.1,199900.0,33.09,33.21,33.03,33.1,199900.0
2011-05-05 10:30:00,33.09,33.19,33.01,33.08,308600.0,33.09,33.19,33.01,33.08,308600.0
2011-05-05 11:00:00,33.08,33.11,32.92,33.05,200900.0,33.08,33.11,32.92,33.05,200900.0
2011-05-05 11:30:00,33.06,33.34,33.05,33.32,225100.0,33.06,33.34,33.05,33.32,225100.0
2011-05-05 12:00:00,33.31,33.39,33.27,33.27,204800.0,33.31,33.39,33.27,33.27,204800.0
2011-05-05 12:30:00,33.26,33.27,33.16,33.2,121400.0,33.26,33.27,33.16,33.2,121400.0
2011-05-05 13:00:00,33.19,33.21,33.13,33.13,181900.0,33.19,33.21,33.13,33.13,181900.0
2011-05-05 13:30:00,33.14,33.25,33.12,33.23,102400.0,33.14,33.25,33.12,33.23,102400.0
2011-05-05 14:00:00,33.23,33.26,33.1,33.26,206000.0,33.23,33.26,33.1,33.26,206000.0
2011-05-05 14:30:00,33.26,33.28,33.08,33.09,134800.0,33.26,33.28,33.08,33.09,134800.0
2011-05-05 15:00:00,33.08,33.13,32.78,32.8,445400.0,33.08,33.13,32.78,32.8,445400.0
2011-05-05 15:30:00,32.79,33.0,32.75,32.95,628400.0,32.79,33.0,32.75,32.95,628400.0
2011-05-06 09:30:00,33.32,33.78,33.23,33.55,680700.0,33.32,33.78,33.23,33.55,680700.0
2011-05-06 10:00:00,33.56,33.58,33.4,33.48,340100.0,33.56,33.58,33.4,33.48,340100.0
2011-05-06 10:30:00,33.48,33.66,33.42,33.62,377100.0,33.48,33.66,33.42,33.62,377100.0
2011-05-06 11:00:00,33.62,33.79,33.62,33.77,395700.0,33.62,33.79,33.62,33.77,395700.0
2011-05-06 11:30:00,33.77,33.88,33.73,33.78,213800.0,33.77,33.88,33.73,33.78,213800.0
2011-05-06 12:00:00,33.77,33.8,33.63,33.66,320200.0,33.77,33.8,33.63,33.66,320200.0
2011-05-06 12:30:00,33.65,33.72,33.29,33.31,395700.0,33.65,33.72,33.29,33.31,395700.0
2011-05-06 13:00:00,33.32,33.4,33.19,33.26,263700.0,33.32,33.4,33.19,33.26,263700.0
2011-05-06 13:30:00,33.26,33.35,33.21,33.31,196900.0,33.26,33.35,33.21,33.31,196900.0
2011-05-06 14:00:00,33.31,33.39,33.2,33.24,201200.0,33.31,33.39,33.2,33.24,201200.0
2011-05-06 14:30:00,33.24,33.29,33.09,33.25,248700.0,33.24,33.29,33.09,33.25,248700.0
2011-05-06 15:00:00,33.24,33.37,33.21,33.35,218400.0,33.24,33.37,33.21,33.35,218400.0
2011-05-06 15:30:00,33.35,33.45,33.29,33.39,739700.0,33.35,33.45,33.29,33.39,739700.0
2011-05-09 09:30:00,33.34,33.43,33.24,33.33,361100.0,33.34,33.43,33.24,33.33,361100.0
2011-05-09 10:00:00,33.33,33.59,33.3,33.46,468000.0,33.33,33.59,33.3,33.46,468000.0
2011-05-09 10:30:00,33.45,33.56,33.39,33.53,297800.0,33.45,33.56,33.39,33.53,297800.0
2011-05-09 11:00:00,33.53,33.75,33.53,33.75,381200.0,33.53,33.75,33.53,33.75,381200.0
2011-05-09 11:30:00,33.75,33.86,33.68,33.84,291500.0,33.75,33.86,33.68,33.84,291500.0
2011-05-09 12:00:00,33.85,34.0,33.81,33.95,344500.0,33.85,34.0,33.81,33.95,344500.0
2011-05-09 12:30:00,33.95,34.05,33.92,33.93,336500.0,33.95,34.05,33.92,33.93,336500.0
2011-05-09 13:00:00,33.92,34.04,33.92,34.0,306700.0,33.92,34.04,33.92,34.0,306700.0
2011-05-09 13:30:00,34.0,34.23,33.98,34.16,529700.0,34.0,34.23,33.98,34.16,529700.0
2011-05-09 14:00:00,34.17,34.21,34.1,34.15,298900.0,34.17,34.21,34.1,34.15,298900.0
2011-05-09 14:30:00,34.16,34.25,34.1,34.11,520400.0,34.16,34.25,34.1,34.11,520400.0
2011-05-09 15:00:00,34.12,34.2,34.1,34.11,354900.0,34.12,34.2,34.1,34.11,354900.0
2011-05-09 15:30:00,34.1,34.11,33.92,33.96,696200.0,34.1,34.11,33.92,33.96,696200.0
2011-05-10 09:30:00,34.15,34.47,34.01,34.44,373400.0,34.15,34.47,34.01,34.44,373400.0
2011-05-10 10:00:00,34.44,34.5,34.25,34.49,497200.0,34.44,34.5,34.25,34.49,497200.0
2011-05-10 10:30:00,34.48,34.59,34.46,34.52,373400.0,34.48,34.59,34.46,34.52,373400.0
2011-05-10 11:00:00,34.52,34.52,34.36,34.4,328200.0,34.52,34.52,34.36,34.4,328200.0
2011-05-10 11:30:00,34.4,34.54,34.36,34.49,306600.0,34.4,34.54,34.36,34.49,306600.0
2011-05-10 12:00:00,34.49,34.54,34.47,34.49,129600.0,34.49,34.54,34.47,34.49,129600.0
2011-05-10 12:30:00,34.49,34.53,34.49,34.5,181800.0,34.49,34.53,34.49,34.5,181800.0
2011-05-10 13:00:00,34.5,34.51,34.41,34.47,154600.0,34.5,34.51,34.41,34.47,154600.0
2011-05-10 13:30:00,34.47,34.49,34.43,34.49,109200.0,34.47,34.49,34.43,34.49,109200.0
2011-05-10 14:00:00,34.48,34.57,34.46,34.56,187500.0,34.48,34.57,34.46,34.56,187500.0
2011-05-10 14:30:00,34.56,34.8,34.56,34.78,341200.0,34.56,34.8,34.56,34.78,341200.0
2011-05-10 15:00:00,34.78,34.86,34.78,34.82,283400.0,34.78,34.86,34.78,34.82,283400.0
2011-05-10 15:30:00,34.83,34.86,34.73,34.74,544300.0,34.83,34.86,34.73,34.74,544300.0
2011-05-11 09:30:00,35.08,35.96,34.92,35.81,1718500.0,35.08,35.96,34.92,35.81,1718500.0
2011-05-11 10:00:00,35.82,35.99,35.78,35.89,906200.0,35.82,35.99,35.78,35.89,906200.0
2011-05-11 10:30:00,35.89,35.95,35.69,35.86,755900.0,35.89,35.95,35.69,35.86,755900.0
2011-05-11 11:00:00,35.86,35.86,35.56,35.58,569700.0,35.86,35.86,35.56,35.58,569700.0
2011-05-11 11:30:00,35.58,35.68,35.51,35.53,409700.0,35.58,35.68,35.51,35.53,409700.0
2011-05-11 12:00:00,35.52,35.53,35.03,35.16,616600.0,35.52,35.53,35.03,35.16,616600.0
2011-05-11 12:30:00,35.17,35.33,35.11,35.32,478700.0,35.17,35.33,35.11,35.32,478700.0
2011-05-11 13:00:00,35.32,35.35,35.18,35.24,420000.0,35.32,35.35,35.18,35.24,420000.0
2011-05-11 13:30:00,35.24,35.29,35.11,35.19,435200.0,35.24,35.29,35.11,35.19,435200.0
2011-05-11 14:00:00,35.18,35.22,35.1,35.18,346100.0,35.18,35.22,35.1,35.18,346100.0
2011-05-11 14:30:00,35.17,35.26,35.17,35.19,382200.0,35.17,35.26,35.17,35.19,382200.0
2011-05-11 15:00:00,35.19,35.29,35.15,35.22,435200.0,35.19,35.29,35.15,35.22,435200.0
2011-05-11 15:30:00,35.22,35.42,35.16,35.4,916300.0,35.22,35.42,35.16,35.4,916300.0
2011-05-12 09:30:00,35.32,35.43,35.18,35.4,665200.0,35.32,35.43,35.18,35.4,665200.0
2011-05-12 10:00:00,35.41,35.75,35.39,35.66,651900.0,35.41,35.75,35.39,35.66,651900.0
2011-05-12 10:30:00,35.67,35.7,35.51,35.56,590300.0,35.67,35.7,35.51,35.56,590300.0
2011-05-12 11:00:00,35.56,35.65,35.51,35.59,282900.0,35.56,35.65,35.51,35.59,282900.0
2011-05-12 11:30:00,35.6,35.65,35.52,35.58,400900.0,35.6,35.65,35.52,35.58,400900.0
2011-05-12 12:00:00,35.57,35.62,35.53,35.58,174200.0,35.57,35.62,35.53,35.58,174200.0
2011-05-12 12:30:00,35.58,35.59,35.38,35.43,349200.0,35.58,35.59,35.38,35.43,349200.0
2011-05-12 13:00:00,35.44,35.47,35.36,35.39,519700.0,35.44,35.47,35.36,35.39,519700.0
2011-05-12 13:30:00,35.39,35.54,35.37,35.5,263800.0,35.39,35.54,35.37,35.5,263800.0
2011-05-12 14:00:00,35.49,35.73,35.49,35.71,315600.0,35.49,35.73,35.49,35.71,315600.0
2011-05-12 14:30:00,35.7,35.77,35.65,35.66,338000.0,35.7,35.77,35.65,35.66,338000.0
2011-05-12 15:00:00,35.67,35.89,35.67,35.89,432000.0,35.67,35.89,35.67,35.89,432000.0
2011-05-12 15:30:00,35.88,35.89,35.81,35.85,717100.0,35.88,35.89,35.81,35.85,717100.0
2011-05-13 09:30:00,35.75,35.78,35.59,35.61,530100.0,35.75,35.78,35.59,35.61,530100.0
2011-05-13 10:00:00,35.61,35.68,35.5,35.64,422400.0,35.61,35.68,35.5,35.64,422400.0
2011-05-13 10:30:00,35.64,35.85,35.64,35.73,277300.0,35.64,35.85,35.64,35.73,277300.0
2011-05-13 11:00:00,35.73,35.73,35.23,35.35,799500.0,35.73,35.73,35.23,35.35,799500.0
2011-05-13 11:30:00,35.35,35.41,35.28,35.33,231800.0,35.35,35.41,35.28,35.33,231800.0
2011-05-13 12:00:00,35.32,35.38,35.21,35.31,269900.0,35.32,35.38,35.21,35.31,269900.0
2011-05-13 12:30:00,35.31,35.39,35.28,35.35,201800.0,35.31,35.39,35.28,35.35,201800.0
2011-05-13 13:00:00,35.35,35.43,35.32,35.35,151100.0,35.35,35.43,35.32,35.35,151100.0
2011-05-13 13:30:00,35.35,35.4,35.34,35.4,118300.0,35.35,35.4,35.34,35.4,118300.0
2011-05-13 14:00:00,35.4,35.53,35.39,35.5,144400.0,35.4,35.53,35.39,35.5,144400.0
2011-05-13 14:30:00,35.5,35.51,35.4,35.42,105400.0,35.5,35.51,35.4,35.42,105400.0
2011-05-13 15:00:00,35.42,35.45,35.36,35.38,167800.0,35.42,35.45,35.36,35.38,167800.0
2011-05-13 15:30:00,35.38,35.42,35.32,35.34,434200.0,35.38,35.42,35.32,35.34,434200.0
2011-05-16 09:30:00,35.13,35.3,35.03,35.29,323900.0,35.13,35.3,35.03,35.29,323900.0
2011-05-16 10:00:00,35.29,35.36,35.08,35.09,256800.0,35.29,35.36,35.08,35.09,256800.0
2011-05-16 10:30:00,35.09,35.22,35.05,35.21,173900.0,35.09,35.22,35.05,35.21,173900.0
2011-05-16 11:00:00,35.21,35.27,35.09,35.12,135000.0,35.21,35.27,35.09,35.12,135000.0
2011-05-16 11:30:00,35.12,35.14,34.97,35.0,186400.0,35.12,35.14,34.97,35.0,186400.0
2011-05-16 12:00:00,35.0,35.02,34.89,34.92,183700.0,35.0,35.02,34.89,34.92,183700.0
2011-05-16 12:30:00,34.91,35.04,34.74,34.74,206400.0,34.91,35.04,34.74,34.74,206400.0
2011-05-16 13:00:00,34.74,34.75,34.65,34.73,169600.0,34.74,34.75,34.65,34.73,169600.0
2011-05-16 13:30:00,34.73,34.84,34.71,34.76,105900.0,34.73,34.84,34.71,34.76,105900.0
2011-05-16 14:00:00,34.76,34.8,34.65,34.66,228000.0,34.76,34.8,34.65,34.66,228000.0
2011-05-16 14:30:00,34.66,34.71,34.54,34.57,349200.0,34.66,34.71,34.54,34.57,349200.0
2011-05-16 15:00:00,34.58,34.66,34.5,34.5,334700.0,34.58,34.66,34.5,34.5,334700.0
2011-05-16 15:30:00,34.5,34.55,34.34,34.39,934700.0,34.5,34.55,34.34,34.39,934700.0
2011-05-17 09:30:00,34.39,34.86,34.21,34.81,1077200.0,34.39,34.86,34.21,34.81,1077200.0
2011-05-17 10:00:00,34.8,34.84,34.59,34.73,634800.0,34.8,34.84,34.59,34.73,634800.0
2011-05-17 10:30:00,34.73,34.77,34.58,34.62,263300.0,34.73,34.77,34.58,34.62,263300.0
2011-05-17 11:00:00,34.61,34.64,34.44,34.56,286700.0,34.61,34.64,34.44,34.56,286700.0
2011-05-17 11:30:00,34.57,34.6,34.42,34.49,171300.0,34.57,34.6,34.42,34.49,171300.0
2011-05-17 12:00:00,34.49,34.58,34.45,34.55,152400.0,34.49,34.58,34.45,34.55,152400.0
2011-05-17 12:30:00,34.54,34.74,34.48,34.56,539700.0,34.54,34.74,34.48,34.56,539700.0
2011-05-17 13:00:00,34.57,34.74,34.55,34.71,151900.0,34.57,34.74,34.55,34.71,151900.0
2011-05-17 13:30:00,34.7,34.81,34.59,34.79,380900.0,34.7,34.81,34.59,34.79,380900.0
2011-05-17 14:00:00,34.79,34.97,34.72,34.75,353400.0,34.79,34.97,34.72,34.75,353400.0
2011-05-17 14:30:00,34.75,34.79,34.66,34.75,296900.0,34.75,34.79,34.66,34.75,296900.0
2011-05-17 15:00:00,34.74,34.75,34.58,34.61,383800.0,34.74,34.75,34.58,34.61,383800.0
2011-05-17 15:30:00,34.61,34.72,34.61,34.72,475400.0,34.61,34.72,34.61,34.72,475400.0
2011-05-18 09:30:00,34.59,34.82,34.43,34.57,376200.0,34.59,34.82,34.43,34.57,376200.0
2011-05-18 10:00:00,34.57,34.79,34.54,34.72,193600.0,34.57,34.79,34.54,34.72,193600.0
2011-05-18 10:30:00,34.71,34.77,34.61,34.62,137500.0,34.71,34.77,34.61,34.62,137500.0
2011-05-18 11:00:00,34.63,34.73,34.6,34.66,119100.0,34.63,34.73,34.6,34.66,119100.0
2011-05-18 11:30:00,34.66,34.7,34.59,34.6,103600.0,34.66,34.7,34.59,34.6,103600.0
2011-05-18 12:00:00,34.6,34.65,34.55,34.65,86500.0,34.6,34.65,34.55,34.65,86500.0
2011-05-18 12:30:00,34.65,34.73,34.64,34.66,84500.0,34.65,34.73,34.64,34.66,84500.0
2011-05-18 13:00:00,34.66,34.76,34.65,34.7,78200.0,34.66,34.76,34.65,34.7,78200.0
2011-05-18 13:30:00,34.7,34.82,34.69,34.81,113000.0,34.7,34.82,34.69,34.81,113000.0
2011-05-18 14:00:00,34.82,34.95,34.8,34.84,164400.0,34.82,34.95,34.8,34.84,164400.0
2011-05-18 14:30:00,34.84,34.89,34.75,34.77,149500.0,34.84,34.89,34.75,34.77,149500.0
2011-05-18 15:00:00,34.77,34.89,34.76,34.89,169700.0,34.77,34.89,34.76,34.89,169700.0
2011-05-18 15:30:00,34.89,34.92,34.83,34.86,285600.0,34.89,34.92,34.83,34.86,285600.0
2011-05-19 09:30:00,34.98,35.19,34.91,35.18,271500.0,34.98,35.19,34.91,35.18,271500.0
2011-05-19 10:00:00,35.19,35.19,34.87,35.13,302500.0,35.19,35.19,34.87,35.13,302500.0
2011-05-19 10:30:00,35.12,35.19,35.06,35.13,361300.0,35.12,35.19,35.06,35.13,361300.0
2011-05-19 11:00:00,35.13,35.23,35.01,35.22,235500.0,35.13,35.23,35.01,35.22,235500.0
2011-05-19 11:30:00,35.21,35.36,35.21,35.3,293100.0,35.21,35.36,35.21,35.3,293100.0
2011-05-19 12:00:00,35.29,35.46,35.28,35.43,253900.0,35.29,35.46,35.28,35.43,253900.0
2011-05-19 12:30:00,35.44,35.5,35.39,35.48,178500.0,35.44,35.5,35.39,35.48,178500.0
2011-05-19 13:00:00,35.48,35.51,35.44,35.48,201500.0,35.48,35.51,35.44,35.48,201500.0
2011-05-19 13:30:00,35.49,35.51,35.36,35.41,161100.0,35.49,35.51,35.36,35.41,161100.0
2011-05-19 14:00:00,35.42,35.49,35.34,35.35,153500.0,35.42,35.49,35.34,35.35,153500.0
2011-05-19 14:30:00,35.36,35.44,35.3,35.35,208100.0,35.36,35.44,35.3,35.35,208100.0
2011-05-19 15:00:00,35.35,35.46,35.34,35.39,122800.0,35.35,35.46,35.34,35.39,122800.0
2011-05-19 15:30:00,35.39,35.43,35.38,35.4,353900.0,35.39,35.43,35.38,35.4,353900.0
2011-05-20 09:30:00,35.53,35.67,35.32,35.46,483100.0,35.53,35.67,35.32,35.46,483100.0
2011-05-20 10:00:00,35.45,35.5,35.34,35.48,238500.0,35.45,35.5,35.34,35.48,238500.0
2011-05-20 10:30:00,35.48,35.51,35.21,35.27,197900.0,35.48,35.51,35.21,35.27,197900.0
2011-05-20 11:00:00,35.27,35.36,35.25,35.26,216500.0,35.27,35.36,35.25,35.26,216500.0
2011-05-20 11:30:00,35.25,35.34,35.23,35.33,182600.0,35.25,35.34,35.23,35.33,182600.0
2011-05-20 12:00:00,35.33,35.5,35.28,35.49,262100.0,35.33,35.5,35.28,35.49,262100.0
2011-05-20 12:30:00,35.49,35.55,35.46,35.48,143100.0,35.49,35.55,35.46,35.48,143100.0
2011-05-20 13:00:00,35.48,35.57,35.46,35.47,147600.0,35.48,35.57,35.46,35.47,147600.0
2011-05-20 13:30:00,35.47,35.59,35.44,35.48,115600.0,35.47,35.59,35.44,35.48,115600.0
2011-05-20 14:00:00,35.49,35.51,35.41,35.42,103700.0,35.49,35.51,35.41,35.42,103700.0
2011-05-20 14:30:00,35.43,35.49,35.41,35.41,268400.0,35.43,35.49,35.41,35.41,268400.0
2011-05-20 15:00:00,35.41,35.49,35.4,35.42,172000.0,35.41,35.49,35.4,35.42,172000.0
2011-05-20 15:30:00,35.42,35.46,35.29,35.3,532100.0,35.42,35.46,35.29,35.3,532100.0
2011-05-23 09:30:00,34.72,34.81,34.23,34.27,520700.0,34.72,34.81,34.23,34.27,520700.0
2011-05-23 10:00:00,34.27,34.34,34.17,34.24,272900.0,34.27,34.34,34.17,34.24,272900.0
2011-05-23 10:30:00,34.24,34.47,34.23,34.42,283300.0,34.24,34.47,34.23,34.42,283300.0
2011-05-23 11:00:00,34.42,34.52,34.4,34.51,136300.0,34.42,34.52,34.4,34.51,136300.0
2011-05-23 11:30:00,34.5,34.55,34.36,34.53,794500.0,34.5,34.55,34.36,34.53,794500.0
2011-05-23 12:00:00,34.54,34.55,34.41,34.47,122000.0,34.54,34.55,34.41,34.47,122000.0
2011-05-23 12:30:00,34.48,34.5,34.44,34.49,99000.0,34.48,34.5,34.44,34.49,99000.0
2011-05-23 13:00:00,34.49,34.5,34.43,34.44,55400.0,34.49,34.5,34.43,34.44,55400.0
2011-05-23 13:30:00,34.44,34.48,34.39,34.47,114500.0,34.44,34.48,34.39,34.47,114500.0
2011-05-23 14:00:00,34.47,34.5,34.41,34.47,144800.0,34.47,34.5,34.41,34.47,144800.0
2011-05-23 14:30:00,34.46,34.52,34.42,34.44,231400.0,34.46,34.52,34.42,34.44,231400.0
2011-05-23 15:00:00,34.44,34.52,34.43,34.47,214000.0,34.44,34.52,34.43,34.47,214000.0
2011-05-23 15:30:00,34.47,34.5,34.41,34.44,382100.0,34.47,34.5,34.41,34.44,382100.0
2011-05-24 09:30:00,34.56,34.69,34.42,34.58,376000.0,34.56,34.69,34.42,34.58,376000.0
2011-05-24 10:00:00,34.58,34.6,34.43,34.43,209000.0,34.58,34.6,34.43,34.43,209000.0
2011-05-24 10:30:00,34.43,34.45,34.28,34.29,142600.0,34.43,34.45,34.28,34.29,142600.0
2011-05-24 11:00:00,34.3,34.4,34.23,34.23,234600.0,34.3,34.4,34.23,34.23,234600.0
2011-05-24 11:30:00,34.23,34.3,34.09,34.13,203400.0,34.23,34.3,34.09,34.13,203400.0
2011-05-24 12:00:00,34.13,34.17,34.08,34.14,171300.0,34.13,34.17,34.08,34.14,171300.0
2011-05-24 12:30:00,34.14,34.17,34.11,34.12,91200.0,34.14,34.17,34.11,34.12,91200.0
2011-05-24 13:00:00,34.12,34.15,34.07,34.09,111200.0,34.12,34.15,34.07,34.09,111200.0
2011-05-24 13:30:00,34.08,34.16,33.99,34.15,176100.0,34.08,34.16,33.99,34.15,176100.0
2011-05-24 14:00:00,34.16,34.24,34.15,34.23,130000.0,34.16,34.24,34.15,34.23,130000.0
2011-05-24 14:30:00,34.23,34.23,34.15,34.2,112200.0,34.23,34.23,34.15,34.2,112200.0
2011-05-24 15:00:00,34.2,34.31,34.19,34.3,193700.0,34.2,34.31,34.19,34.3,193700.0
2011-05-24 15:30:00,34.29,34.3,34.14,34.15,439100.0,34.29,34.3,34.14,34.15,439100.0
2011-05-25 09:30:00,34.09,34.27,33.94,34.12,244000.0,34.09,34.27,33.94,34.12,244000.0
2011-05-25 10:00:00,34.12,34.26,34.03,34.26,243400.0,34.12,34.26,34.03,34.26,243400.0
2011-05-25 10:30:00,34.27,34.37,34.19,34.19,180200.0,34.27,34.37,34.19,34.19,180200.0
2011-05-25 11:00:00,34.19,34.33,34.19,34.23,211100.0,34.19,34.33,34.19,34.23,211100.0
2011-05-25 11:30:00,34.23,34.3,34.17,34.17,127300.0,34.23,34.3,34.17,34.17,127300.0
2011-05-25 12:00:00,34.18,34.23,34.14,34.15,178700.0,34.18,34.23,34.14,34.15,178700.0
2011-05-25 12:30:00,34.16,34.24,34.14,34.23,94200.0,34.16,34.24,34.14,34.23,94200.0
2011-05-25 13:00:00,34.23,34.28,34.14,34.16,391900.0,34.23,34.28,34.14,34.16,391900.0
2011-05-25 13:30:00,34.17,34.26,34.16,34.19,135200.0,34.17,34.26,34.16,34.19,135200.0
2011-05-25 14:00:00,34.2,34.25,34.14,34.23,113500.0,34.2,34.25,34.14,34.23,113500.0
2011-05-25 14:30:00,34.23,34.24,34.13,34.15,147900.0,34.23,34.24,34.13,34.15,147900.0
2011-05-25 15:00:00,34.15,34.22,34.14,34.21,325700.0,34.15,34.22,34.14,34.21,325700.0
2011-05-25 15:30:00,34.21,34.21,34.12,34.13,340900.0,34.21,34.21,34.12,34.13,340900.0
2011-05-26 09:30:00,34.04,34.24,33.97,34.0,385000.0,34.04,34.24,33.97,34.0,385000.0
2011-05-26 10:00:00,34.0,34.15,33.96,34.1,372900.0,34.0,34.15,33.96,34.1,372900.0
2011-05-26 10:30:00,34.1,34.21,34.09,34.14,321100.0,34.1,34.21,34.09,34.14,321100.0
2011-05-26 11:00:00,34.13,34.19,34.08,34.19,183700.0,34.13,34.19,34.08,34.19,183700.0
2011-05-26 11:30:00,34.19,34.28,34.19,34.23,174800.0,34.19,34.28,34.19,34.23,174800.0
2011-05-26 12:00:00,34.24,34.3,34.22,34.29,103700.0,34.24,34.3,34.22,34.29,103700.0
2011-05-26 12:30:00,34.29,34.44,34.27,34.44,108800.0,34.29,34.44,34.27,34.44,108800.0
2011-05-26 13:00:00,34.43,34.46,34.37,34.4,122100.0,34.43,34.46,34.37,34.4,122100.0
2011-05-26 13:30:00,34.41,34.48,34.36,34.44,87400.0,34.41,34.48,34.36,34.44,87400.0
2011-05-26 14:00:00,34.44,34.53,34.42,34.52,106600.0,34.44,34.53,34.42,34.52,106600.0
2011-05-26 14:30:00,34.53,34.59,34.5,34.54,129100.0,34.53,34.59,34.5,34.54,129100.0
2011-05-26 15:00:00,34.53,34.59,34.48,34.59,104200.0,34.53,34.59,34.48,34.59,104200.0
2011-05-26 15:30:00,34.58,34.63,34.51,34.54,350500.0,34.58,34.63,34.51,34.54,350500.0
2011-05-27 09:30:00,34.46,34.56,34.43,34.43,224300.0,34.46,34.56,34.43,34.43,224300.0
2011-05-27 10:00:00,34.43,34.44,34.31,34.36,208400.0,34.43,34.44,34.31,34.36,208400.0
2011-05-27 10:30:00,34.37,34.38,34.31,34.37,134100.0,34.37,34.38,34.31,34.37,134100.0
2011-05-27 11:00:00,34.38,34.44,34.37,34.39,146800.0,34.38,34.44,34.37,34.39,146800.0
2011-05-27 11:30:00,34.39,34.49,34.37,34.4,222800.0,34.39,34.49,34.37,34.4,222800.0
2011-05-27 12:00:00,34.4,34.4,34.31,34.33,261400.0,34.4,34.4,34.31,34.33,261400.0
2011-05-27 12:30:00,34.33,34.36,34.29,34.31,108400.0,34.33,34.36,34.29,34.31,108400.0
2011-05-27 13:00:00,34.31,34.33,34.26,34.27,136400.0,34.31,34.33,34.26,34.27,136400.0
2011-05-27 13:30:00,34.27,34.31,34.24,34.27,123500.0,34.27,34.31,34.24,34.27,123500.0
2011-05-27 14:00:00,34.27,34.28,34.19,34.25,209600.0,34.27,34.28,34.19,34.25,209600.0
2011-05-27 14:30:00,34.24,34.25,34.09,34.1,191700.0,34.24,34.25,34.09,34.1,191700.0
2011-05-27 15:00:00,34.11,34.16,34.08,34.15,336700.0,34.11,34.16,34.08,34.15,336700.0
2011-05-27 15:30:00,34.15,34.31,34.09,34.29,1490000.0,34.15,34.31,34.09,34.29,1490000.0
2011-05-31 09:30:00,34.61,34.84,34.57,34.81,335500.0,34.61,34.84,34.57,34.81,335500.0
2011-05-31 10:00:00,34.8,34.81,34.62,34.66,213600.0,34.8,34.81,34.62,34.66,213600.0
2011-05-31 10:30:00,34.65,34.81,34.65,34.78,156700.0,34.65,34.81,34.65,34.78,156700.0
2011-05-31 11:00:00,34.78,34.82,34.71,34.74,205300.0,34.78,34.82,34.71,34.74,205300.0
2011-05-31 11:30:00,34.75,34.76,34.62,34.63,109500.0,34.75,34.76,34.62,34.63,109500.0
2011-05-31 12:00:00,34.63,34.63,34.53,34.55,218800.0,34.63,34.63,34.53,34.55,218800.0
2011-05-31 12:30:00,34.54,34.55,34.45,34.48,206000.0,34.54,34.55,34.45,34.48,206000.0
2011-05-31 13:00:00,34.48,34.5,34.46,34.48,154000.0,34.48,34.5,34.46,34.48,154000.0
2011-05-31 13:30:00,34.49,34.51,34.47,34.5,162200.0,34.49,34.51,34.47,34.5,162200.0
2011-05-31 14:00:00,34.5,34.51,34.44,34.47,160000.0,34.5,34.51,34.44,34.47,160000.0
2011-05-31 14:30:00,34.47,34.51,34.46,34.5,254100.0,34.47,34.51,34.46,34.5,254100.0
2011-05-31 15:00:00,34.49,34.5,34.41,34.47,249600.0,34.49,34.5,34.41,34.47,249600.0
2011-05-31 15:30:00,34.46,34.63,34.42,34.62,907600.0,34.46,34.63,34.42,34.62,907600.0
2011-06-01 09:30:00,34.53,34.82,34.44,34.74,233300.0,34.53,34.82,34.44,34.74,233300.0
2011-06-01 10:00:00,34.74,34.79,34.62,34.62,307000.0,34.74,34.79,34.62,34.62,307000.0
2011-06-01 10:30:00,34.63,34.65,34.48,34.53,172500.0,34.63,34.65,34.48,34.53,172500.0
2011-06-01 11:00:00,34.54,34.6,34.48,34.55,141300.0,34.54,34.6,34.48,34.55,141300.0
2011-06-01 11:30:00,34.55,34.57,34.5,34.57,185800.0,34.55,34.57,34.5,34.57,185800.0
2011-06-01 12:00:00,34.57,34.59,34.38,34.4,161800.0,34.57,34.59,34.38,34.4,161800.0
2011-06-01 12:30:00,34.4,34.44,34.35,34.41,72400.0,34.4,34.44,34.35,34.41,72400.0
2011-06-01 13:00:00,34.4,34.46,34.3,34.33,255700.0,34.4,34.46,34.3,34.33,255700.0
2011-06-01 13:30:00,34.33,34.36,34.28,34.36,90200.0,34.33,34.36,34.28,34.36,90200.0
2011-06-01 14:00:00,34.35,34.36,34.25,34.25,115400.0,34.35,34.36,34.25,34.25,115400.0
2011-06-01 14:30:00,34.25,34.26,34.11,34.25,224900.0,34.25,34.26,34.11,34.25,224900.0
2011-06-01 15:00:00,34.24,34.28,34.17,34.24,321400.0,34.24,34.28,34.17,34.24,321400.0
2011-06-01 15:30:00,34.24,34.27,34.12,34.12,853700.0,34.24,34.27,34.12,34.12,853700.0
2011-06-02 09:30:00,34.1,34.1,33.77,33.8,869800.0,34.1,34.1,33.77,33.8,869800.0
2011-06-02 10:00:00,33.8,33.99,33.73,33.99,263400.0,33.8,33.99,33.73,33.99,263400.0
2011-06-02 10:30:00,34.0,34.09,33.94,34.0,118400.0,34.0,34.09,33.94,34.0,118400.0
2011-06-02 11:00:00,34.0,34.02,33.84,33.89,209600.0,34.0,34.02,33.84,33.89,209600.0
2011-06-02 11:30:00,33.89,33.91,33.73,33.86,206900.0,33.89,33.91,33.73,33.86,206900.0
2011-06-02 12:00:00,33.85,33.94,33.83,33.86,447600.0,33.85,33.94,33.83,33.86,447600.0
2011-06-02 12:30:00,33.86,33.98,33.81,33.92,354400.0,33.86,33.98,33.81,33.92,354400.0
2011-06-02 13:00:00,33.93,33.99,33.84,33.91,124500.0,33.93,33.99,33.84,33.91,124500.0
2011-06-02 13:30:00,33.9,33.94,33.78,33.92,497300.0,33.9,33.94,33.78,33.92,497300.0
2011-06-02 14:00:00,33.91,33.99,33.89,33.97,307600.0,33.91,33.99,33.89,33.97,307600.0
2011-06-02 14:30:00,33.96,34.07,33.94,34.05,209000.0,33.96,34.07,33.94,34.05,209000.0
2011-06-02 15:00:00,34.05,34.1,34.05,34.09,403700.0,34.05,34.1,34.05,34.09,403700.0
2011-06-02 15:30:00,34.09,34.28,34.03,34.22,1694000.0,34.09,34.28,34.03,34.22,1694000.0
2011-06-03 09:30:00,33.82,33.92,33.7,33.85,521000.0,33.82,33.92,33.7,33.85,521000.0
2011-06-03 10:00:00,33.85,33.93,33.72,33.83,388200.0,33.85,33.93,33.72,33.83,388200.0
2011-06-03 10:30:00,33.82,33.91,33.81,33.84,223700.0,33.82,33.91,33.81,33.84,223700.0
2011-06-03 11:00:00,33.84,33.87,33.79,33.81,254600.0,33.84,33.87,33.79,33.81,254600.0
2011-06-03 11:30:00,33.82,33.86,33.76,33.85,136800.0,33.82,33.86,33.76,33.85,136800.0
2011-06-03 12:00:00,33.85,33.9,33.79,33.79,157900.0,33.85,33.9,33.79,33.79,157900.0
2011-06-03 12:30:00,33.8,33.83,33.72,33.73,179500.0,33.8,33.83,33.72,33.73,179500.0
2011-06-03 13:00:00,33.74,33.83,33.64,33.66,222400.0,33.74,33.83,33.64,33.66,222400.0
2011-06-03 13:30:00,33.65,33.66,33.54,33.57,153200.0,33.65,33.66,33.54,33.57,153200.0
2011-06-03 14:00:00,33.56,33.57,33.47,33.51,196200.0,33.56,33.57,33.47,33.51,196200.0
2011-06-03 14:30:00,33.51,33.53,33.43,33.44,160800.0,33.51,33.53,33.43,33.44,160800.0
2011-06-03 15:00:00,33.44,33.44,33.26,33.39,331400.0,33.44,33.44,33.26,33.39,331400.0
2011-06-03 15:30:00,33.39,33.5,33.27,33.27,702300.0,33.39,33.5,33.27,33.27,702300.0
2011-06-06 09:30:00,33.2,33.41,33.16,33.33,243400.0,33.2,33.41,33.16,33.33,243400.0
2011-06-06 10:00:00,33.32,33.32,33.14,33.25,245400.0,33.32,33.32,33.14,33.25,245400.0
2011-06-06 10:30:00,33.24,33.27,33.07,33.12,156300.0,33.24,33.27,33.07,33.12,156300.0
2011-06-06 11:00:00,33.12,33.26,33.11,33.22,123200.0,33.12,33.26,33.11,33.22,123200.0
2011-06-06 11:30:00,33.23,33.27,33.13,33.19,104600.0,33.23,33.27,33.13,33.19,104600.0
2011-06-06 12:00:00,33.19,33.21,33.13,33.17,93900.0,33.19,33.21,33.13,33.17,93900.0
2011-06-06 12:30:00,33.17,33.18,33.11,33.14,94100.0,33.17,33.18,33.11,33.14,94100.0
2011-06-06 13:00:00,33.14,33.25,33.11,33.18,107800.0,33.14,33.25,33.11,33.18,107800.0
2011-06-06 13:30:00,33.18,33.2,33.03,33.09,172400.0,33.18,33.2,33.03,33.09,172400.0
2011-06-06 14:00:00,33.1,33.18,33.08,33.12,102800.0,33.1,33.18,33.08,33.12,102800.0
2011-06-06 14:30:00,33.12,33.14,32.98,33.02,145800.0,33.12,33.14,32.98,33.02,145800.0
2011-06-06 15:00:00,33.03,33.1,32.82,32.9,635700.0,33.03,33.1,32.82,32.9,635700.0
2011-06-06 15:30:00,32.91,33.0,32.84,32.85,569600.0,32.91,33.0,32.84,32.85,569600.0
2011-06-07 09:30:00,33.0,33.31,32.79,32.99,877400.0,33.0,33.31,32.79,32.99,877400.0
2011-06-07 10:00:00,32.99,33.07,32.87,32.88,239500.0,32.99,33.07,32.87,32.88,239500.0
2011-06-07 10:30:00,32.89,33.05,32.89,32.93,192300.0,32.89,33.05,32.89,32.93,192300.0
2011-06-07 11:00:00,32.94,32.95,32.69,32.69,189400.0,32.94,32.95,32.69,32.69,189400.0
2011-06-07 11:30:00,32.7,32.88,32.67,32.85,149000.0,32.7,32.88,32.67,32.85,149000.0
2011-06-07 12:00:00,32.85,32.92,32.84,32.89,66400.0,32.85,32.92,32.84,32.89,66400.0
2011-06-07 12:30:00,32.89,32.92,32.83,32.92,95400.0,32.89,32.92,32.83,32.92,95400.0
2011-06-07 13:00:00,32.92,33.0,32.89,32.96,156000.0,32.92,33.0,32.89,32.96,156000.0
2011-06-07 13:30:00,32.97,33.04,32.97,33.02,105700.0,32.97,33.04,32.97,33.02,105700.0
2011-06-07 14:00:00,33.03,33.18,33.01,33.18,99800.0,33.03,33.18,33.01,33.18,99800.0
2011-06-07 14:30:00,33.18,33.2,33.08,33.17,365500.0,33.18,33.2,33.08,33.17,365500.0
2011-06-07 15:00:00,33.17,33.22,33.16,33.19,437900.0,33.17,33.22,33.16,33.19,437900.0
2011-06-07 15:30:00,33.18,33.2,33.0,33.0,943700.0,33.18,33.2,33.0,33.0,943700.0
2011-06-08 09:30:00,32.87,33.01,32.64,32.66,314700.0,32.87,33.01,32.64,32.66,314700.0
2011-06-08 10:00:00,32.65,32.69,32.52,32.61,324200.0,32.65,32.69,32.52,32.61,324200.0
2011-06-08 10:30:00,32.59,32.6,32.5,32.5,207100.0,32.59,32.6,32.5,32.5,207100.0
2011-06-08 11:00:00,32.51,32.58,32.38,32.4,271800.0,32.51,32.58,32.38,32.4,271800.0
2011-06-08 11:30:00,32.4,32.58,32.37,32.56,292000.0,32.4,32.58,32.37,32.56,292000.0
2011-06-08 12:00:00,32.56,32.57,32.37,32.44,384400.0,32.56,32.57,32.37,32.44,384400.0
2011-06-08 12:30:00,32.44,32.51,32.41,32.51,151900.0,32.44,32.51,32.41,32.51,151900.0
2011-06-08 13:00:00,32.5,32.54,32.46,32.46,139500.0,32.5,32.54,32.46,32.46,139500.0
2011-06-08 13:30:00,32.47,32.47,32.25,32.32,377400.0,32.47,32.47,32.25,32.32,377400.0
2011-06-08 14:00:00,32.33,32.39,32.28,32.35,239200.0,32.33,32.39,32.28,32.35,239200.0
2011-06-08 14:30:00,32.35,32.49,32.34,32.35,250000.0,32.35,32.49,32.34,32.35,250000.0
2011-06-08 15:00:00,32.36,32.36,32.22,32.26,390800.0,32.36,32.36,32.22,32.26,390800.0
2011-06-08 15:30:00,32.26,32.28,32.2,32.25,931300.0,32.26,32.28,32.2,32.25,931300.0
2011-06-09 09:30:00,32.35,32.35,32.05,32.16,364100.0,32.35,32.35,32.05,32.16,364100.0
2011-06-09 10:00:00,32.15,32.23,32.11,32.16,333900.0,32.15,32.23,32.11,32.16,333900.0
2011-06-09 10:30:00,32.16,32.41,32.16,32.39,200900.0,32.16,32.41,32.16,32.39,200900.0
2011-06-09 11:00:00,32.39,32.41,32.22,32.26,272100.0,32.39,32.41,32.22,32.26,272100.0
2011-06-09 11:30:00,32.26,32.37,32.24,32.33,185900.0,32.26,32.37,32.24,32.33,185900.0
2011-06-09 12:00:00,32.33,32.42,32.33,32.35,141500.0,32.33,32.42,32.33,32.35,141500.0
2011-06-09 12:30:00,32.34,32.41,32.34,32.36,116900.0,32.34,32.41,32.34,32.36,116900.0
2011-06-09 13:00:00,32.36,32.44,32.35,32.43,152400.0,32.36,32.44,32.35,32.43,152400.0
2011-06-09 13:30:00,32.43,32.48,32.34,32.36,319300.0,32.43,32.48,32.34,32.36,319300.0
2011-06-09 14:00:00,32.35,32.38,32.32,32.34,120600.0,32.35,32.38,32.32,32.34,120600.0
2011-06-09 14:30:00,32.34,32.37,32.34,32.36,189200.0,32.34,32.37,32.34,32.36,189200.0
2011-06-09 15:00:00,32.37,32.37,32.27,32.28,239200.0,32.37,32.37,32.27,32.28,239200.0
2011-06-09 15:30:00,32.28,32.31,32.17,32.2,646100.0,32.28,32.31,32.17,32.2,646100.0
2011-06-10 09:30:00,32.18,32.23,31.86,31.88,530200.0,32.18,32.23,31.86,31.88,530200.0
2011-06-10 10:00:00,31.87,31.99,31.78,31.86,391500.0,31.87,31.99,31.78,31.86,391500.0
2011-06-10 10:30:00,31.86,31.87,31.7,31.74,201000.0,31.86,31.87,31.7,31.74,201000.0
2011-06-10 11:00:00,31.75,31.77,31.64,31.73,249900.0,31.75,31.77,31.64,31.73,249900.0
2011-06-10 11:30:00,31.73,31.82,31.71,31.79,193600.0,31.73,31.82,31.71,31.79,193600.0
2011-06-10 12:00:00,31.79,31.83,31.74,31.78,200300.0,31.79,31.83,31.74,31.78,200300.0
2011-06-10 12:30:00,31.79,31.81,31.73,31.77,241800.0,31.79,31.81,31.73,31.77,241800.0
2011-06-10 13:00:00,31.77,31.78,31.61,31.68,187400.0,31.77,31.78,31.61,31.68,187400.0
2011-06-10 13:30:00,31.69,31.69,31.58,31.59,255300.0,31.69,31.69,31.58,31.59,255300.0
2011-06-10 14:00:00,31.59,31.77,31.59,31.66,427400.0,31.59,31.77,31.59,31.66,427400.0
2011-06-10 14:30:00,31.66,31.86,31.63,31.86,480500.0,31.66,31.86,31.63,31.86,480500.0
2011-06-10 15:00:00,31.86,31.91,31.8,31.8,538800.0,31.86,31.91,31.8,31.8,538800.0
2011-06-10 15:30:00,31.8,31.83,31.63,31.65,874400.0,31.8,31.83,31.63,31.65,874400.0
2011-06-13 09:30:00,31.67,31.79,31.58,31.77,368400.0,31.67,31.79,31.58,31.77,368400.0
2011-06-13 10:00:00,31.77,31.92,31.73,31.92,184700.0,31.77,31.92,31.73,31.92,184700.0
2011-06-13 10:30:00,31.93,31.93,31.74,31.76,173600.0,31.93,31.93,31.74,31.76,173600.0
2011-06-13 11:00:00,31.77,31.84,31.72,31.83,95700.0,31.77,31.84,31.72,31.83,95700.0
2011-06-13 11:30:00,31.83,31.85,31.68,31.73,106100.0,31.83,31.85,31.68,31.73,106100.0
2011-06-13 12:00:00,31.73,31.73,31.6,31.63,198300.0,31.73,31.73,31.6,31.63,198300.0
2011-06-13 12:30:00,31.63,31.72,31.63,31.7,106100.0,31.63,31.72,31.63,31.7,106100.0
2011-06-13 13:00:00,31.69,31.75,31.6,31.74,240400.0,31.69,31.75,31.6,31.74,240400.0
2011-06-13 13:30:00,31.73,31.87,31.73,31.85,395200.0,31.73,31.87,31.73,31.85,395200.0
2011-06-13 14:00:00,31.84,31.91,31.8,31.8,204200.0,31.84,31.91,31.8,31.8,204200.0
2011-06-13 14:30:00,31.8,31.87,31.74,31.83,426400.0,31.8,31.87,31.74,31.83,426400.0
2011-06-13 15:00:00,31.82,31.85,31.74,31.79,279800.0,31.82,31.85,31.74,31.79,279800.0
2011-06-13 15:30:00,31.78,31.8,31.65,31.66,684500.0,31.78,31.8,31.65,31.66,684500.0
2011-06-14 09:30:00,31.95,32.14,31.8,32.11,531400.0,31.95,32.14,31.8,32.11,531400.0
2011-06-14 10:00:00,32.12,32.29,32.11,32.27,422200.0,32.12,32.29,32.11,32.27,422200.0
2011-06-14 10:30:00,32.26,32.45,32.26,32.32,268900.0,32.26,32.45,32.26,32.32,268900.0
2011-06-14 11:00:00,32.32,32.35,32.27,32.35,169000.0,32.32,32.35,32.27,32.35,169000.0
2011-06-14 11:30:00,32.35,32.38,32.29,32.37,366800.0,32.35,32.38,32.29,32.37,366800.0
2011-06-14 12:00:00,32.37,32.39,32.32,32.38,73000.0,32.37,32.39,32.32,32.38,73000.0
2011-06-14 12:30:00,32.37,32.48,32.36,32.45,144000.0,32.37,32.48,32.36,32.45,144000.0
2011-06-14 13:00:00,32.44,32.49,32.39,32.47,118100.0,32.44,32.49,32.39,32.47,118100.0
2011-06-14 13:30:00,32.46,32.52,32.44,32.46,156200.0,32.46,32.52,32.44,32.46,156200.0
2011-06-14 14:00:00,32.46,32.49,32.44,32.48,168900.0,32.46,32.49,32.44,32.48,168900.0
2011-06-14 14:30:00,32.47,32.49,32.43,32.45,226400.0,32.47,32.49,32.43,32.45,226400.0
2011-06-14 15:00:00,32.45,32.45,32.23,32.24,420400.0,32.45,32.45,32.23,32.24,420400.0
2011-06-14 15:30:00,32.25,32.25,32.06,32.09,1175500.0,32.25,32.25,32.06,32.09,1175500.0
2011-06-15 09:30:00,31.74,31.81,31.62,31.67,376800.0,31.74,31.81,31.62,31.67,376800.0
2011-06-15 10:00:00,31.68,31.79,31.64,31.74,232300.0,31.68,31.79,31.64,31.74,232300.0
2011-06-15 10:30:00,31.74,31.75,31.61,31.62,180800.0,31.74,31.75,31.61,31.62,180800.0
2011-06-15 11:00:00,31.62,31.72,31.57,31.65,170700.0,31.62,31.72,31.57,31.65,170700.0
2011-06-15 11:30:00,31.66,31.67,31.29,31.35,380300.0,31.66,31.67,31.29,31.35,380300.0
2011-06-15 12:00:00,31.36,31.41,31.18,31.27,273100.0,31.36,31.41,31.18,31.27,273100.0
2011-06-15 12:30:00,31.28,31.33,31.1,31.13,307500.0,31.28,31.33,31.1,31.13,307500.0
2011-06-15 13:00:00,31.13,31.26,31.13,31.25,201300.0,31.13,31.26,31.13,31.25,201300.0
2011-06-15 13:30:00,31.25,31.31,31.15,31.29,325100.0,31.25,31.31,31.15,31.29,325100.0
2011-06-15 14:00:00,31.3,31.42,31.22,31.24,296800.0,31.3,31.42,31.22,31.24,296800.0
2011-06-15 14:30:00,31.24,31.34,31.17,31.18,375600.0,31.24,31.34,31.17,31.18,375600.0
2011-06-15 15:00:00,31.18,31.23,31.07,31.14,556600.0,31.18,31.23,31.07,31.14,556600.0
2011-06-15 15:30:00,31.14,31.19,31.07,31.13,1004300.0,31.14,31.19,31.07,31.13,1004300.0
2011-06-16 09:30:00,31.3,31.4,30.92,31.19,384800.0,31.3,31.4,30.92,31.19,384800.0
2011-06-16 10:00:00,31.18,31.2,31.03,31.06,376700.0,31.18,31.2,31.03,31.06,376700.0
2011-06-16 10:30:00,31.06,31.24,31.05,31.19,475700.0,31.06,31.24,31.05,31.19,475700.0
2011-06-16 11:00:00,31.19,31.21,31.08,31.11,614500.0,31.19,31.21,31.08,31.11,614500.0
2011-06-16 11:30:00,31.11,31.19,31.09,31.1,181000.0,31.11,31.19,31.09,31.1,181000.0
2011-06-16 12:00:00,31.09,31.14,30.94,30.95,393000.0,31.09,31.14,30.94,30.95,393000.0
2011-06-16 12:30:00,30.96,31.09,30.95,31.05,251800.0,30.96,31.09,30.95,31.05,251800.0
2011-06-16 13:00:00,31.05,31.13,31.02,31.07,161600.0,31.05,31.13,31.02,31.07,161600.0
2011-06-16 13:30:00,31.07,31.08,30.85,30.85,247400.0,31.07,31.08,30.85,30.85,247400.0
2011-06-16 14:00:00,30.86,30.92,30.66,30.7,474600.0,30.86,30.92,30.66,30.7,474600.0
2011-06-16 14:30:00,30.71,30.74,30.43,30.57,617100.0,30.71,30.74,30.43,30.57,617100.0
2011-06-16 15:00:00,30.57,30.72,30.56,30.71,356100.0,30.57,30.72,30.56,30.71,356100.0
2011-06-16 15:30:00,30.72,30.87,30.71,30.81,1051700.0,30.72,30.87,30.71,30.81,1051700.0
2011-06-17 09:30:00,31.32,31.33,30.84,30.89,1910000.0,31.32,31.33,30.84,30.89,1910000.0
2011-06-17 10:00:00,30.89,30.99,30.84,30.9,460100.0,30.89,30.99,30.84,30.9,460100.0
2011-06-17 10:30:00,30.9,31.03,30.89,30.97,673400.0,30.9,31.03,30.89,30.97,673400.0
2011-06-17 11:00:00,30.96,30.97,30.86,30.91,345400.0,30.96,30.97,30.86,30.91,345400.0
2011-06-17 11:30:00,30.91,30.95,30.89,30.94,271700.0,30.91,30.95,30.89,30.94,271700.0
2011-06-17 12:00:00,30.94,30.96,30.75,30.75,789900.0,30.94,30.96,30.75,30.75,789900.0
2011-06-17 12:30:00,30.76,30.79,30.69,30.72,391200.0,30.76,30.79,30.69,30.72,391200.0
2011-06-17 13:00:00,30.73,30.73,30.64,30.7,291700.0,30.73,30.73,30.64,30.7,291700.0
2011-06-17 13:30:00,30.71,30.75,30.66,30.71,292500.0,30.71,30.75,30.66,30.71,292500.0
2011-06-17 14:00:00,30.7,30.77,30.68,30.77,435900.0,30.7,30.77,30.68,30.77,435900.0
2011-06-17 14:30:00,30.77,30.8,30.69,30.78,626100.0,30.77,30.8,30.69,30.78,626100.0
2011-06-17 15:00:00,30.78,30.78,30.63,30.64,810300.0,30.78,30.78,30.63,30.64,810300.0
2011-06-17 15:30:00,30.64,30.71,30.44,30.46,2331600.0,30.64,30.71,30.44,30.46,2331600.0
2011-06-20 09:30:00,30.27,30.57,30.26,30.55,896300.0,30.27,30.57,30.26,30.55,896300.0
2011-06-20 10:00:00,30.55,30.61,30.49,30.52,860200.0,30.55,30.61,30.49,30.52,860200.0
2011-06-20 10:30:00,30.52,30.53,30.46,30.5,1308800.0,30.52,30.53,30.46,30.5,1308800.0
2011-06-20 11:00:00,30.5,30.67,30.5,30.64,361300.0,30.5,30.67,30.5,30.64,361300.0
2011-06-20 11:30:00,30.64,30.92,30.6,30.83,734300.0,30.64,30.92,30.6,30.83,734300.0
2011-06-20 12:00:00,30.83,30.91,30.78,30.88,417600.0,30.83,30.91,30.78,30.88,417600.0
2011-06-20 12:30:00,30.87,30.87,30.79,30.84,484000.0,30.87,30.87,30.79,30.84,484000.0
2011-06-20 13:00:00,30.84,30.95,30.83,30.94,1057200.0,30.84,30.95,30.83,30.94,1057200.0
2011-06-20 13:30:00,30.94,31.02,30.92,31.0,300900.0,30.94,31.02,30.92,31.0,300900.0
2011-06-20 14:00:00,31.01,31.03,30.95,31.0,347400.0,31.01,31.03,30.95,31.0,347400.0
2011-06-20 14:30:00,31.0,31.09,30.91,31.01,373900.0,31.0,31.09,30.91,31.01,373900.0
2011-06-20 15:00:00,31.01,31.02,30.84,30.85,377400.0,31.01,31.02,30.84,30.85,377400.0
2011-06-20 15:30:00,30.85,31.0,30.84,30.95,1121000.0,30.85,31.0,30.84,30.95,1121000.0
2011-06-21 09:30:00,31.2,31.52,31.13,31.51,638400.0,31.2,31.52,31.13,31.51,638400.0
2011-06-21 10:00:00,31.51,31.75,31.48,31.62,539200.0,31.51,31.75,31.48,31.62,539200.0
2011-06-21 10:30:00,31.62,31.75,31.53,31.66,570400.0,31.62,31.75,31.53,31.66,570400.0
2011-06-21 11:00:00,31.66,31.89,31.66,31.81,417500.0,31.66,31.89,31.66,31.81,417500.0
2011-06-21 11:30:00,31.81,31.83,31.76,31.77,167900.0,31.81,31.83,31.76,31.77,167900.0
2011-06-21 12:00:00,31.78,31.82,31.7,31.76,241600.0,31.78,31.82,31.7,31.76,241600.0
2011-06-21 12:30:00,31.76,31.8,31.68,31.72,238100.0,31.76,31.8,31.68,31.72,238100.0
2011-06-21 13:00:00,31.73,31.75,31.51,31.66,486500.0,31.73,31.75,31.51,31.66,486500.0
2011-06-21 13:30:00,31.66,31.77,31.63,31.7,410500.0,31.66,31.77,31.63,31.7,410500.0
2011-06-21 14:00:00,31.7,31.83,31.63,31.82,325600.0,31.7,31.83,31.63,31.82,325600.0
2011-06-21 14:30:00,31.81,31.95,31.76,31.76,475600.0,31.81,31.95,31.76,31.76,475600.0
2011-06-21 15:00:00,31.77,31.84,31.73,31.81,569300.0,31.77,31.84,31.73,31.81,569300.0
2011-06-21 15:30:00,31.82,32.03,31.8,32.01,2008200.0,31.82,32.03,31.8,32.01,2008200.0
2011-06-22 09:30:00,30.27,30.77,30.02,30.71,3639800.0,30.27,30.77,30.02,30.71,3639800.0
2011-06-22 10:00:00,30.72,30.75,30.21,30.28,2345700.0,30.72,30.75,30.21,30.28,2345700.0
2011-06-22 10:30:00,30.29,30.29,29.9,29.95,2323700.0,30.29,30.29,29.9,29.95,2323700.0
2011-06-22 11:00:00,29.96,30.07,29.78,29.84,1384600.0,29.96,30.07,29.78,29.84,1384600.0
2011-06-22 11:30:00,29.84,30.19,29.81,30.06,1255800.0,29.84,30.19,29.81,30.06,1255800.0
2011-06-22 12:00:00,30.06,30.24,30.03,30.2,775300.0,30.06,30.24,30.03,30.2,775300.0
2011-06-22 12:30:00,30.23,30.43,30.18,30.36,1174900.0,30.23,30.43,30.18,30.36,1174900.0
2011-06-22 13:00:00,30.36,30.43,30.3,30.41,687100.0,30.36,30.43,30.3,30.41,687100.0
2011-06-22 13:30:00,30.42,30.56,30.33,30.55,1047200.0,30.42,30.56,30.33,30.55,1047200.0
2011-06-22 14:00:00,30.55,30.68,30.46,30.61,1250200.0,30.55,30.68,30.46,30.61,1250200.0
2011-06-22 14:30:00,30.61,30.62,30.28,30.31,1074000.0,30.61,30.62,30.28,30.31,1074000.0
2011-06-22 15:00:00,30.3,30.38,30.02,30.02,1111800.0,30.3,30.38,30.02,30.02,1111800.0
2011-06-22 15:30:00,30.01,30.13,29.92,30.01,3271100.0,30.01,30.13,29.92,30.01,3271100.0
2011-06-23 09:30:00,29.67,30.08,29.67,29.97,1219000.0,29.67,30.08,29.67,29.97,1219000.0
2011-06-23 10:00:00,29.97,30.0,29.74,29.83,684900.0,29.97,30.0,29.74,29.83,684900.0
2011-06-23 10:30:00,29.82,29.87,29.63,29.82,574100.0,29.82,29.87,29.63,29.82,574100.0
2011-06-23 11:00:00,29.82,29.94,29.73,29.93,652600.0,29.82,29.94,29.73,29.93,652600.0
2011-06-23 11:30:00,29.92,29.97,29.86,29.92,365000.0,29.92,29.97,29.86,29.92,365000.0
2011-06-23 12:00:00,29.93,30.03,29.91,29.95,530800.0,29.93,30.03,29.91,29.95,530800.0
2011-06-23 12:30:00,29.95,29.97,29.9,29.96,240000.0,29.95,29.97,29.9,29.96,240000.0
2011-06-23 13:00:00,29.96,30.24,29.94,30.13,564800.0,29.96,30.24,29.94,30.13,564800.0
2011-06-23 13:30:00,30.13,30.2,30.03,30.14,448800.0,30.13,30.2,30.03,30.14,448800.0
2011-06-23 14:00:00,30.12,30.17,30.06,30.15,359500.0,30.12,30.17,30.06,30.15,359500.0
2011-06-23 14:30:00,30.14,30.3,29.99,30.3,679100.0,30.14,30.3,29.99,30.3,679100.0
2011-06-23 15:00:00,30.29,30.46,30.21,30.29,774900.0,30.29,30.46,30.21,30.29,774900.0
2011-06-23 15:30:00,30.3,30.48,30.18,30.45,1078600.0,30.3,30.48,30.18,30.45,1078600.0
2011-06-24 09:30:00,30.27,30.34,30.03,30.14,569600.0,30.27,30.34,30.03,30.14,569600.0
2011-06-24 10:00:00,30.14,30.17,30.02,30.11,507600.0,30.14,30.17,30.02,30.11,507600.0
2011-06-24 10:30:00,30.1,30.21,30.05,30.13,255500.0,30.1,30.21,30.05,30.13,255500.0
2011-06-24 11:00:00,30.13,30.15,30.04,30.14,193400.0,30.13,30.15,30.04,30.14,193400.0
2011-06-24 11:30:00,30.15,30.16,30.04,30.07,126900.0,30.15,30.16,30.04,30.07,126900.0
2011-06-24 12:00:00,30.06,30.1,29.96,30.02,291600.0,30.06,30.1,29.96,30.02,291600.0
2011-06-24 12:30:00,30.01,30.1,29.98,30.05,129700.0,30.01,30.1,29.98,30.05,129700.0
2011-06-24 13:00:00,30.05,30.11,29.99,30.1,143300.0,30.05,30.11,29.99,30.1,143300.0
2011-06-24 13:30:00,30.1,30.2,30.05,30.17,190800.0,30.1,30.2,30.05,30.17,190800.0
2011-06-24 14:00:00,30.17,30.2,30.06,30.09,168200.0,30.17,30.2,30.06,30.09,168200.0
2011-06-24 14:30:00,30.09,30.12,29.99,30.0,213000.0,30.09,30.12,29.99,30.0,213000.0
2011-06-24 15:00:00,29.99,30.0,29.77,29.78,779000.0,29.99,30.0,29.77,29.78,779000.0
2011-06-24 15:30:00,29.79,30.0,29.73,29.97,2198100.0,29.79,30.0,29.73,29.97,2198100.0
2011-06-27 09:30:00,29.84,30.04,29.82,30.01,523400.0,29.84,30.04,29.82,30.01,523400.0
2011-06-27 10:00:00,30.01,30.39,30.0,30.38,351500.0,30.01,30.39,30.0,30.38,351500.0
2011-06-27 10:30:00,30.39,30.46,30.25,30.3,355200.0,30.39,30.46,30.25,30.3,355200.0
2011-06-27 11:00:00,30.31,30.43,30.29,30.43,244100.0,30.31,30.43,30.29,30.43,244100.0
2011-06-27 11:30:00,30.42,30.5,30.39,30.49,250100.0,30.42,30.5,30.39,30.49,250100.0
2011-06-27 12:00:00,30.49,30.64,30.49,30.64,356600.0,30.49,30.64,30.49,30.64,356600.0
2011-06-27 12:30:00,30.64,30.73,30.63,30.72,629400.0,30.64,30.73,30.63,30.72,629400.0
2011-06-27 13:00:00,30.71,30.77,30.71,30.73,526500.0,30.71,30.77,30.71,30.73,526500.0
2011-06-27 13:30:00,30.73,30.96,30.68,30.96,746200.0,30.73,30.96,30.68,30.96,746200.0
2011-06-27 14:00:00,30.96,31.05,30.94,30.96,562700.0,30.96,31.05,30.94,30.96,562700.0
2011-06-27 14:30:00,30.96,30.96,30.89,30.92,367500.0,30.96,30.96,30.89,30.92,367500.0
2011-06-27 15:00:00,30.93,31.1,30.84,31.09,508700.0,30.93,31.1,30.84,31.09,508700.0
2011-06-27 15:30:00,31.1,31.13,30.88,30.89,1121500.0,31.1,31.13,30.88,30.89,1121500.0
2011-06-28 09:30:00,30.97,31.03,30.81,30.86,419500.0,30.97,31.03,30.81,30.86,419500.0
2011-06-28 10:00:00,30.85,30.96,30.8,30.8,356000.0,30.85,30.96,30.8,30.8,356000.0
2011-06-28 10:30:00,30.8,30.91,30.79,30.86,286900.0,30.8,30.91,30.79,30.86,286900.0
2011-06-28 11:00:00,30.85,30.94,30.84,30.91,238400.0,30.85,30.94,30.84,30.91,238400.0
2011-06-28 11:30:00,30.92,30.94,30.72,30.73,254900.0,30.92,30.94,30.72,30.73,254900.0
2011-06-28 12:00:00,30.74,30.8,30.72,30.77,157000.0,30.74,30.8,30.72,30.77,157000.0
2011-06-28 12:30:00,30.76,30.82,30.73,30.81,186900.0,30.76,30.82,30.73,30.81,186900.0
2011-06-28 13:00:00,30.82,30.85,30.72,30.73,235000.0,30.82,30.85,30.72,30.73,235000.0
2011-06-28 13:30:00,30.73,30.78,30.71,30.77,254500.0,30.73,30.78,30.71,30.77,254500.0
2011-06-28 14:00:00,30.76,30.93,30.75,30.93,531300.0,30.76,30.93,30.75,30.93,531300.0
2011-06-28 14:30:00,30.93,30.98,30.77,30.8,469700.0,30.93,30.98,30.77,30.8,469700.0
2011-06-28 15:00:00,30.8,30.82,30.73,30.73,342500.0,30.8,30.82,30.73,30.73,342500.0
2011-06-28 15:30:00,30.74,30.81,30.72,30.8,579900.0,30.74,30.81,30.72,30.8,579900.0
2011-06-29 09:30:00,30.95,31.16,30.88,31.16,803000.0,30.95,31.16,30.88,31.16,803000.0
2011-06-29 10:00:00,31.17,31.25,31.02,31.08,257700.0,31.17,31.25,31.02,31.08,257700.0
2011-06-29 10:30:00,31.08,31.15,30.98,31.15,226500.0,31.08,31.15,30.98,31.15,226500.0
2011-06-29 11:00:00,31.14,31.18,31.06,31.12,189000.0,31.14,31.18,31.06,31.12,189000.0
2011-06-29 11:30:00,31.12,31.18,31.0,31.17,263800.0,31.12,31.18,31.0,31.17,263800.0
2011-06-29 12:00:00,31.18,31.2,31.08,31.08,98000.0,31.18,31.2,31.08,31.08,98000.0
2011-06-29 12:30:00,31.08,31.11,31.0,31.01,245100.0,31.08,31.11,31.0,31.01,245100.0
2011-06-29 13:00:00,31.01,31.12,31.01,31.06,174900.0,31.01,31.12,31.01,31.06,174900.0
2011-06-29 13:30:00,31.07,31.15,31.03,31.03,275400.0,31.07,31.15,31.03,31.03,275400.0
2011-06-29 14:00:00,31.04,31.08,31.01,31.04,254800.0,31.04,31.08,31.01,31.04,254800.0
2011-06-29 14:30:00,31.05,31.11,31.03,31.1,225200.0,31.05,31.11,31.03,31.1,225200.0
2011-06-29 15:00:00,31.1,31.24,31.09,31.23,343400.0,31.1,31.24,31.09,31.23,343400.0
2011-06-29 15:30:00,31.23,31.26,31.12,31.15,1029200.0,31.23,31.26,31.12,31.15,1029200.0
2011-06-30 09:30:00,31.21,31.44,31.05,31.21,448600.0,31.21,31.44,31.05,31.21,448600.0
2011-06-30 10:00:00,31.21,31.39,31.2,31.36,321200.0,31.21,31.39,31.2,31.36,321200.0
2011-06-30 10:30:00,31.36,31.38,31.13,31.2,357700.0,31.36,31.38,31.13,31.2,357700.0
2011-06-30 11:00:00,31.21,31.32,31.2,31.3,492700.0,31.21,31.32,31.2,31.3,492700.0
2011-06-30 11:30:00,31.3,31.44,31.27,31.41,332100.0,31.3,31.44,31.27,31.41,332100.0
2011-06-30 12:00:00,31.41,31.49,31.39,31.44,170600.0,31.41,31.49,31.39,31.44,170600.0
2011-06-30 12:30:00,31.43,31.47,31.34,31.37,218800.0,31.43,31.47,31.34,31.37,218800.0
2011-06-30 13:00:00,31.37,31.39,31.31,31.34,161300.0,31.37,31.39,31.31,31.34,161300.0
2011-06-30 13:30:00,31.34,31.39,31.31,31.33,198100.0,31.34,31.39,31.31,31.33,198100.0
2011-06-30 14:00:00,31.33,31.37,31.28,31.31,184500.0,31.33,31.37,31.28,31.31,184500.0
2011-06-30 14:30:00,31.31,31.36,31.28,31.33,176500.0,31.31,31.36,31.28,31.33,176500.0
2011-06-30 15:00:00,31.32,31.37,31.29,31.37,306500.0,31.32,31.37,31.29,31.37,306500.0
2011-06-30 15:30:00,31.37,31.6,31.37,31.45,1151400.0,31.37,31.6,31.37,31.45,1151400.0
2011-07-01 09:30:00,31.33,31.45,31.24,31.38,291300.0,31.33,31.45,31.24,31.38,291300.0
2011-07-01 10:00:00,31.39,31.59,31.39,31.45,264900.0,31.39,31.59,31.39,31.45,264900.0
2011-07-01 10:30:00,31.46,31.5,31.41,31.44,183700.0,31.46,31.5,31.41,31.44,183700.0
2011-07-01 11:00:00,31.43,31.44,31.29,31.41,231600.0,31.43,31.44,31.29,31.41,231600.0
2011-07-01 11:30:00,31.42,31.44,31.37,31.39,206600.0,31.42,31.44,31.37,31.39,206600.0
2011-07-01 12:00:00,31.39,31.42,31.37,31.41,245600.0,31.39,31.42,31.37,31.41,245600.0
2011-07-01 12:30:00,31.42,31.43,31.38,31.43,208500.0,31.42,31.43,31.38,31.43,208500.0
2011-07-01 13:00:00,31.42,31.57,31.41,31.54,229500.0,31.42,31.57,31.41,31.54,229500.0
2011-07-01 13:30:00,31.54,31.57,31.51,31.54,227200.0,31.54,31.57,31.51,31.54,227200.0
2011-07-01 14:00:00,31.54,31.55,31.47,31.47,267100.0,31.54,31.55,31.47,31.47,267100.0
2011-07-01 14:30:00,31.48,31.6,31.47,31.59,207600.0,31.48,31.6,31.47,31.59,207600.0
2011-07-01 15:00:00,31.58,31.65,31.56,31.58,220500.0,31.58,31.65,31.56,31.58,220500.0
2011-07-01 15:30:00,31.58,31.64,31.53,31.54,688300.0,31.58,31.64,31.53,31.54,688300.0
2011-07-05 09:30:00,31.42,31.51,31.27,31.29,331000.0,31.42,31.51,31.27,31.29,331000.0
2011-07-05 10:00:00,31.28,31.4,31.24,31.3,293700.0,31.28,31.4,31.24,31.3,293700.0
2011-07-05 10:30:00,31.29,31.44,31.29,31.43,245500.0,31.29,31.44,31.29,31.43,245500.0
2011-07-05 11:00:00,31.42,31.48,31.37,31.44,189700.0,31.42,31.48,31.37,31.44,189700.0
2011-07-05 11:30:00,31.43,31.51,31.42,31.5,156800.0,31.43,31.51,31.42,31.5,156800.0
2011-07-05 12:00:00,31.49,31.52,31.47,31.49,96300.0,31.49,31.52,31.47,31.49,96300.0
2011-07-05 12:30:00,31.49,31.52,31.48,31.52,102300.0,31.49,31.52,31.48,31.52,102300.0
2011-07-05 13:00:00,31.52,31.53,31.49,31.51,163500.0,31.52,31.53,31.49,31.51,163500.0
2011-07-05 13:30:00,31.5,31.54,31.48,31.54,77700.0,31.5,31.54,31.48,31.54,77700.0
2011-07-05 14:00:00,31.54,31.55,31.44,31.48,279400.0,31.54,31.55,31.44,31.48,279400.0
2011-07-05 14:30:00,31.48,31.55,31.42,31.54,215900.0,31.48,31.55,31.42,31.54,215900.0
2011-07-05 15:00:00,31.54,31.6,31.5,31.56,245500.0,31.54,31.6,31.5,31.56,245500.0
2011-07-05 15:30:00,31.57,31.6,31.49,31.52,710600.0,31.57,31.6,31.49,31.52,710600.0
2011-07-06 09:30:00,31.48,31.67,31.48,31.66,207600.0,31.48,31.67,31.48,31.66,207600.0
2011-07-06 10:00:00,31.66,31.7,31.45,31.52,256400.0,31.66,31.7,31.45,31.52,256400.0
2011-07-06 10:30:00,31.52,31.62,31.51,31.58,181000.0,31.52,31.62,31.51,31.58,181000.0
2011-07-06 11:00:00,31.58,31.66,31.56,31.66,128900.0,31.58,31.66,31.56,31.66,128900.0
2011-07-06 11:30:00,31.66,31.79,31.64,31.76,168200.0,31.66,31.79,31.64,31.76,168200.0
2011-07-06 12:00:00,31.76,31.77,31.68,31.71,108500.0,31.76,31.77,31.68,31.71,108500.0
2011-07-06 12:30:00,31.72,31.79,31.68,31.78,109200.0,31.72,31.79,31.68,31.78,109200.0
2011-07-06 13:00:00,31.78,31.79,31.65,31.66,97400.0,31.78,31.79,31.65,31.66,97400.0
2011-07-06 13:30:00,31.65,31.69,31.61,31.67,98900.0,31.65,31.69,31.61,31.67,98900.0
2011-07-06 14:00:00,31.66,31.67,31.58,31.66,229100.0,31.66,31.67,31.58,31.66,229100.0
2011-07-06 14:30:00,31.66,31.68,31.6,31.62,263400.0,31.66,31.68,31.6,31.62,263400.0
2011-07-06 15:00:00,31.62,31.66,31.54,31.65,277100.0,31.62,31.66,31.54,31.65,277100.0
2011-07-06 15:30:00,31.65,31.67,31.61,31.66,399800.0,31.65,31.67,31.61,31.66,399800.0
2011-07-07 09:30:00,31.85,31.98,31.76,31.97,449400.0,31.85,31.98,31.76,31.97,449400.0
2011-07-07 10:00:00,31.97,32.07,31.9,32.05,238200.0,31.97,32.07,31.9,32.05,238200.0
2011-07-07 10:30:00,32.06,32.13,32.03,32.07,293900.0,32.06,32.13,32.03,32.07,293900.0
2011-07-07 11:00:00,32.06,32.09,31.97,32.08,239400.0,32.06,32.09,31.97,32.08,239400.0
2011-07-07 11:30:00,32.08,32.11,32.05,32.11,176500.0,32.08,32.11,32.05,32.11,176500.0
2011-07-07 12:00:00,32.11,32.18,32.11,32.15,153400.0,32.11,32.18,32.11,32.15,153400.0
2011-07-07 12:30:00,32.15,32.16,32.11,32.13,161300.0,32.15,32.16,32.11,32.13,161300.0
2011-07-07 13:00:00,32.13,32.15,32.11,32.13,201100.0,32.13,32.15,32.11,32.13,201100.0
2011-07-07 13:30:00,32.13,32.17,32.12,32.14,146300.0,32.13,32.17,32.12,32.14,146300.0
2011-07-07 14:00:00,32.15,32.23,32.14,32.21,273800.0,32.15,32.23,32.14,32.21,273800.0
2011-07-07 14:30:00,32.22,32.28,32.21,32.26,433400.0,32.22,32.28,32.21,32.26,433400.0
2011-07-07 15:00:00,32.26,32.35,32.23,32.23,567700.0,32.26,32.35,32.23,32.23,567700.0
2011-07-07 15:30:00,32.23,32.23,32.01,32.07,1157700.0,32.23,32.23,32.01,32.07,1157700.0
2011-07-08 09:30:00,31.79,32.0,31.63,31.64,404500.0,31.79,32.0,31.63,31.64,404500.0
2011-07-08 10:00:00,31.63,31.64,31.38,31.43,446900.0,31.63,31.64,31.38,31.43,446900.0
2011-07-08 10:30:00,31.43,31.43,31.19,31.28,679200.0,31.43,31.43,31.19,31.28,679200.0
2011-07-08 11:00:00,31.27,31.28,31.12,31.2,263200.0,31.27,31.28,31.12,31.2,263200.0
2011-07-08 11:30:00,31.2,31.39,31.14,31.29,303800.0,31.2,31.39,31.14,31.29,303800.0
2011-07-08 12:00:00,31.29,31.36,31.26,31.3,112900.0,31.29,31.36,31.26,31.3,112900.0
2011-07-08 12:30:00,31.3,31.44,31.27,31.42,246000.0,31.3,31.44,31.27,31.42,246000.0
2011-07-08 13:00:00,31.41,31.42,31.34,31.41,170300.0,31.41,31.42,31.34,31.41,170300.0
2011-07-08 13:30:00,31.42,31.48,31.39,31.4,155200.0,31.42,31.48,31.39,31.4,155200.0
2011-07-08 14:00:00,31.4,31.41,31.26,31.27,216700.0,31.4,31.41,31.26,31.27,216700.0
2011-07-08 14:30:00,31.27,31.34,31.25,31.33,253600.0,31.27,31.34,31.25,31.33,253600.0
2011-07-08 15:00:00,31.33,31.45,31.32,31.45,275800.0,31.33,31.45,31.32,31.45,275800.0
2011-07-08 15:30:00,31.45,31.54,31.43,31.54,1021300.0,31.45,31.54,31.43,31.54,1021300.0
2011-07-11 09:30:00,31.18,31.33,31.12,31.28,288200.0,31.18,31.33,31.12,31.28,288200.0
2011-07-11 10:00:00,31.28,31.3,31.1,31.18,337400.0,31.28,31.3,31.1,31.18,337400.0
2011-07-11 10:30:00,31.17,31.24,31.06,31.06,259600.0,31.17,31.24,31.06,31.06,259600.0
2011-07-11 11:00:00,31.07,31.09,30.95,31.05,160500.0,31.07,31.09,30.95,31.05,160500.0
2011-07-11 11:30:00,31.05,31.07,30.96,31.0,220400.0,31.05,31.07,30.96,31.0,220400.0
2011-07-11 12:00:00,31.0,31.04,30.95,31.01,104000.0,31.0,31.04,30.95,31.01,104000.0
2011-07-11 12:30:00,31.0,31.0,30.86,30.89,102800.0,31.0,31.0,30.86,30.89,102800.0
2011-07-11 13:00:00,30.89,30.92,30.8,30.9,188700.0,30.89,30.92,30.8,30.9,188700.0
2011-07-11 13:30:00,30.9,30.93,30.82,30.88,146900.0,30.9,30.93,30.82,30.88,146900.0
2011-07-11 14:00:00,30.87,30.92,30.8,30.82,124900.0,30.87,30.92,30.8,30.82,124900.0
2011-07-11 14:30:00,30.81,30.85,30.76,30.85,222500.0,30.81,30.85,30.76,30.85,222500.0
2011-07-11 15:00:00,30.85,30.98,30.83,30.97,270500.0,30.85,30.98,30.83,30.97,270500.0
2011-07-11 15:30:00,30.97,31.0,30.83,30.98,855500.0,30.97,31.0,30.83,30.98,855500.0
2011-07-12 09:30:00,30.71,30.8,30.31,30.43,883800.0,30.71,30.8,30.31,30.43,883800.0
2011-07-12 10:00:00,30.43,30.59,30.39,30.44,433800.0,30.43,30.59,30.39,30.44,433800.0
2011-07-12 10:30:00,30.45,30.52,30.35,30.48,341400.0,30.45,30.52,30.35,30.48,341400.0
2011-07-12 11:00:00,30.48,30.63,30.43,30.56,322000.0,30.48,30.63,30.43,30.56,322000.0
2011-07-12 11:30:00,30.55,30.67,30.51,30.59,185000.0,30.55,30.67,30.51,30.59,185000.0
2011-07-12 12:00:00,30.59,30.65,30.46,30.46,175300.0,30.59,30.65,30.46,30.46,175300.0
2011-07-12 12:30:00,30.47,30.48,30.35,30.4,301700.0,30.47,30.48,30.35,30.4,301700.0
2011-07-12 13:00:00,30.4,30.51,30.38,30.42,274500.0,30.4,30.51,30.38,30.42,274500.0
2011-07-12 13:30:00,30.41,30.44,30.38,30.4,167200.0,30.41,30.44,30.38,30.4,167200.0
2011-07-12 14:00:00,30.39,30.62,30.37,30.58,307900.0,30.39,30.62,30.37,30.58,307900.0
2011-07-12 14:30:00,30.59,30.6,30.41,30.44,321400.0,30.59,30.6,30.41,30.44,321400.0
2011-07-12 15:00:00,30.44,30.46,30.35,30.4,386900.0,30.44,30.46,30.35,30.4,386900.0
2011-07-12 15:30:00,30.39,30.45,30.23,30.34,1090100.0,30.39,30.45,30.23,30.34,1090100.0
2011-07-13 09:30:00,30.52,30.62,30.41,30.46,400800.0,30.52,30.62,30.41,30.46,400800.0
2011-07-13 10:00:00,30.46,30.76,30.46,30.76,368300.0,30.46,30.76,30.46,30.76,368300.0
2011-07-13 10:30:00,30.76,30.77,30.64,30.66,447600.0,30.76,30.77,30.64,30.66,447600.0
2011-07-13 11:00:00,30.67,30.67,30.54,30.6,236500.0,30.67,30.67,30.54,30.6,236500.0
2011-07-13 11:30:00,30.6,30.6,30.55,30.59,116100.0,30.6,30.6,30.55,30.59,116100.0
2011-07-13 12:00:00,30.58,30.58,30.51,30.55,221600.0,30.58,30.58,30.51,30.55,221600.0
2011-07-13 12:30:00,30.54,30.55,30.47,30.49,156600.0,30.54,30.55,30.47,30.49,156600.0
2011-07-13 13:00:00,30.49,30.51,30.45,30.48,101000.0,30.49,30.51,30.45,30.48,101000.0
2011-07-13 13:30:00,30.48,30.49,30.27,30.27,325100.0,30.48,30.49,30.27,30.27,325100.0
2011-07-13 14:00:00,30.28,30.28,30.16,30.2,574000.0,30.28,30.28,30.16,30.2,574000.0
2011-07-13 14:30:00,30.2,30.25,30.15,30.23,305000.0,30.2,30.25,30.15,30.23,305000.0
2011-07-13 15:00:00,30.24,30.3,30.0,30.13,533800.0,30.24,30.3,30.0,30.13,533800.0
2011-07-13 15:30:00,30.12,30.14,29.97,30.06,1024500.0,30.12,30.14,29.97,30.06,1024500.0
2011-07-14 09:30:00,30.12,30.2,29.83,30.18,474700.0,30.12,30.2,29.83,30.18,474700.0
2011-07-14 10:00:00,30.18,30.22,30.07,30.13,375000.0,30.18,30.22,30.07,30.13,375000.0
2011-07-14 10:30:00,30.14,30.16,29.73,29.78,642100.0,30.14,30.16,29.73,29.78,642100.0
2011-07-14 11:00:00,29.78,29.85,29.63,29.72,638300.0,29.78,29.85,29.63,29.72,638300.0
2011-07-14 11:30:00,29.72,29.74,29.5,29.74,551400.0,29.72,29.74,29.5,29.74,551400.0
2011-07-14 12:00:00,29.73,29.74,29.55,29.61,248500.0,29.73,29.74,29.55,29.61,248500.0
2011-07-14 12:30:00,29.59,29.66,29.5,29.53,225900.0,29.59,29.66,29.5,29.53,225900.0
2011-07-14 13:00:00,29.51,29.54,29.3,29.37,337500.0,29.51,29.54,29.3,29.37,337500.0
2011-07-14 13:30:00,29.38,29.56,29.35,29.49,417000.0,29.38,29.56,29.35,29.49,417000.0
2011-07-14 14:00:00,29.5,29.54,29.27,29.31,431900.0,29.5,29.54,29.27,29.31,431900.0
2011-07-14 14:30:00,29.31,29.45,29.31,29.4,436700.0,29.31,29.45,29.31,29.4,436700.0
2011-07-14 15:00:00,29.4,29.45,29.28,29.39,353400.0,29.4,29.45,29.28,29.39,353400.0
2011-07-14 15:30:00,29.38,29.53,29.25,29.33,1571300.0,29.38,29.53,29.25,29.33,1571300.0
2011-07-15 09:30:00,29.46,29.57,29.19,29.27,755600.0,29.46,29.57,29.19,29.27,755600.0
2011-07-15 10:00:00,29.26,29.41,29.02,29.06,538100.0,29.26,29.41,29.02,29.06,538100.0
2011-07-15 10:30:00,29.05,29.33,29.05,29.26,419100.0,29.05,29.33,29.05,29.26,419100.0
2011-07-15 11:00:00,29.25,29.35,29.22,29.26,300900.0,29.25,29.35,29.22,29.26,300900.0
2011-07-15 11:30:00,29.26,29.3,29.17,29.17,213500.0,29.26,29.3,29.17,29.17,213500.0
2011-07-15 12:00:00,29.17,29.26,29.12,29.17,372500.0,29.17,29.26,29.12,29.17,372500.0
2011-07-15 12:30:00,29.17,29.26,29.12,29.25,164800.0,29.17,29.26,29.12,29.25,164800.0
2011-07-15 13:00:00,29.24,29.3,29.21,29.28,136100.0,29.24,29.3,29.21,29.28,136100.0
2011-07-15 13:30:00,29.28,29.29,29.11,29.13,177100.0,29.28,29.29,29.11,29.13,177100.0
2011-07-15 14:00:00,29.12,29.24,29.12,29.15,297700.0,29.12,29.24,29.12,29.15,297700.0
2011-07-15 14:30:00,29.16,29.22,29.12,29.16,319400.0,29.16,29.22,29.12,29.16,319400.0
2011-07-15 15:00:00,29.15,29.27,29.13,29.27,273100.0,29.15,29.27,29.13,29.27,273100.0
2011-07-15 15:30:00,29.26,29.31,29.22,29.29,914200.0,29.26,29.31,29.22,29.29,914200.0
2011-07-18 09:30:00,29.16,29.18,28.85,28.89,295000.0,29.16,29.18,28.85,28.89,295000.0
2011-07-18 10:00:00,28.9,28.96,28.66,28.67,476700.0,28.9,28.96,28.66,28.67,476700.0
2011-07-18 10:30:00,28.67,28.76,28.54,28.55,392500.0,28.67,28.76,28.54,28.55,392500.0
2011-07-18 11:00:00,28.55,28.64,28.51,28.61,330500.0,28.55,28.64,28.51,28.61,330500.0
2011-07-18 11:30:00,28.61,28.61,28.4,28.48,454600.0,28.61,28.61,28.4,28.48,454600.0
2011-07-18 12:00:00,28.48,28.54,28.46,28.51,315700.0,28.48,28.54,28.46,28.51,315700.0
2011-07-18 12:30:00,28.51,28.51,28.38,28.41,360400.0,28.51,28.51,28.38,28.41,360400.0
2011-07-18 13:00:00,28.41,28.41,28.34,28.37,308600.0,28.41,28.41,28.34,28.37,308600.0
2011-07-18 13:30:00,28.37,28.48,28.37,28.45,548600.0,28.37,28.48,28.37,28.45,548600.0
2011-07-18 14:00:00,28.45,28.52,28.43,28.51,288600.0,28.45,28.52,28.43,28.51,288600.0
2011-07-18 14:30:00,28.51,28.59,28.44,28.58,373200.0,28.51,28.59,28.44,28.58,373200.0
2011-07-18 15:00:00,28.58,28.68,28.57,28.67,346000.0,28.58,28.68,28.57,28.67,346000.0
2011-07-18 15:30:00,28.68,28.78,28.67,28.76,837200.0,28.68,28.78,28.67,28.76,837200.0
2011-07-19 09:30:00,29.02,29.5,28.93,29.4,637100.0,29.02,29.5,28.93,29.4,637100.0
2011-07-19 10:00:00,29.4,29.45,29.35,29.42,366500.0,29.4,29.45,29.35,29.42,366500.0
2011-07-19 10:30:00,29.41,29.43,29.32,29.34,198400.0,29.41,29.43,29.32,29.34,198400.0
2011-07-19 11:00:00,29.33,29.34,29.29,29.31,148400.0,29.33,29.34,29.29,29.31,148400.0
2011-07-19 11:30:00,29.31,29.32,29.24,29.29,135900.0,29.31,29.32,29.24,29.29,135900.0
2011-07-19 12:00:00,29.29,29.34,29.25,29.32,90600.0,29.29,29.34,29.25,29.32,90600.0
2011-07-19 12:30:00,29.32,29.4,29.3,29.39,149500.0,29.32,29.4,29.3,29.39,149500.0
2011-07-19 13:00:00,29.4,29.41,29.3,29.4,279100.0,29.4,29.41,29.3,29.4,279100.0
2011-07-19 13:30:00,29.41,29.56,29.36,29.48,221200.0,29.41,29.56,29.36,29.48,221200.0
2011-07-19 14:00:00,29.48,29.55,29.46,29.53,309600.0,29.48,29.55,29.46,29.53,309600.0
2011-07-19 14:30:00,29.54,29.63,29.51,29.59,325700.0,29.54,29.63,29.51,29.59,325700.0
2011-07-19 15:00:00,29.58,29.63,29.5,29.51,524300.0,29.58,29.63,29.5,29.51,524300.0
2011-07-19 15:30:00,29.51,29.52,29.35,29.43,1052900.0,29.51,29.52,29.35,29.43,1052900.0
2011-07-20 09:30:00,29.34,29.45,29.03,29.12,378700.0,29.34,29.45,29.03,29.12,378700.0
2011-07-20 10:00:00,29.12,29.2,29.06,29.13,366500.0,29.12,29.2,29.06,29.13,366500.0
2011-07-20 10:30:00,29.13,29.25,29.08,29.18,165000.0,29.13,29.25,29.08,29.18,165000.0
2011-07-20 11:00:00,29.18,29.21,29.11,29.11,183300.0,29.18,29.21,29.11,29.11,183300.0
2011-07-20 11:30:00,29.11,29.14,29.05,29.08,276800.0,29.11,29.14,29.05,29.08,276800.0
2011-07-20 12:00:00,29.08,29.13,29.08,29.1,137700.0,29.08,29.13,29.08,29.1,137700.0
2011-07-20 12:30:00,29.11,29.16,29.08,29.13,187800.0,29.11,29.16,29.08,29.13,187800.0
2011-07-20 13:00:00,29.13,29.2,29.11,29.19,118600.0,29.13,29.2,29.11,29.19,118600.0
2011-07-20 13:30:00,29.18,29.21,29.15,29.18,123000.0,29.18,29.21,29.15,29.18,123000.0
2011-07-20 14:00:00,29.19,29.22,29.13,29.14,157400.0,29.19,29.22,29.13,29.14,157400.0
2011-07-20 14:30:00,29.14,29.15,29.07,29.12,263800.0,29.14,29.15,29.07,29.12,263800.0
2011-07-20 15:00:00,29.12,29.2,29.12,29.13,239200.0,29.12,29.2,29.12,29.13,239200.0
2011-07-20 15:30:00,29.14,29.25,29.13,29.16,702100.0,29.14,29.25,29.13,29.16,702100.0
2011-07-21 09:30:00,29.28,29.42,29.17,29.42,533800.0,29.28,29.42,29.17,29.42,533800.0
2011-07-21 10:00:00,29.41,29.7,29.37,29.7,550200.0,29.41,29.7,29.37,29.7,550200.0
2011-07-21 10:30:00,29.7,29.85,29.69,29.77,469200.0,29.7,29.85,29.69,29.77,469200.0
2011-07-21 11:00:00,29.77,29.82,29.67,29.69,329800.0,29.77,29.82,29.67,29.69,329800.0
2011-07-21 11:30:00,29.68,29.79,29.61,29.75,380100.0,29.68,29.79,29.61,29.75,380100.0
2011-07-21 12:00:00,29.75,29.84,29.72,29.84,266900.0,29.75,29.84,29.72,29.84,266900.0
2011-07-21 12:30:00,29.83,30.03,29.82,29.88,698200.0,29.83,30.03,29.82,29.88,698200.0
2011-07-21 13:00:00,29.88,29.88,29.72,29.8,316400.0,29.88,29.88,29.72,29.8,316400.0
2011-07-21 13:30:00,29.8,29.8,29.58,29.63,318700.0,29.8,29.8,29.58,29.63,318700.0
2011-07-21 14:00:00,29.63,29.64,29.53,29.59,274100.0,29.63,29.64,29.53,29.59,274100.0
2011-07-21 14:30:00,29.59,29.65,29.59,29.6,257000.0,29.59,29.65,29.59,29.6,257000.0
2011-07-21 15:00:00,29.6,29.65,29.58,29.59,536200.0,29.6,29.65,29.58,29.59,536200.0
2011-07-21 15:30:00,29.58,29.6,29.5,29.55,794600.0,29.58,29.6,29.5,29.55,794600.0
2011-07-22 09:30:00,29.72,29.72,29.1,29.21,1005300.0,29.72,29.72,29.1,29.21,1005300.0
2011-07-22 10:00:00,29.21,29.3,29.13,29.23,392600.0,29.21,29.3,29.13,29.23,392600.0
2011-07-22 10:30:00,29.22,29.37,29.21,29.37,206900.0,29.22,29.37,29.21,29.37,206900.0
2011-07-22 11:00:00,29.37,29.4,29.32,29.36,182200.0,29.37,29.4,29.32,29.36,182200.0
2011-07-22 11:30:00,29.36,29.6,29.36,29.59,433500.0,29.36,29.6,29.36,29.59,433500.0
2011-07-22 12:00:00,29.58,29.7,29.55,29.7,235200.0,29.58,29.7,29.55,29.7,235200.0
2011-07-22 12:30:00,29.69,29.81,29.68,29.79,209300.0,29.69,29.81,29.68,29.79,209300.0
2011-07-22 13:00:00,29.79,29.8,29.75,29.8,318800.0,29.79,29.8,29.75,29.8,318800.0
2011-07-22 13:30:00,29.79,29.85,29.74,29.82,562600.0,29.79,29.85,29.74,29.82,562600.0
2011-07-22 14:00:00,29.81,29.84,29.79,29.81,224300.0,29.81,29.84,29.79,29.81,224300.0
2011-07-22 14:30:00,29.81,29.82,29.79,29.79,360200.0,29.81,29.82,29.79,29.79,360200.0
2011-07-22 15:00:00,29.79,29.81,29.68,29.7,377100.0,29.79,29.81,29.68,29.7,377100.0
2011-07-22 15:30:00,29.7,29.74,29.65,29.73,496600.0,29.7,29.74,29.65,29.73,496600.0
2011-07-25 09:30:00,29.54,29.63,29.32,29.51,488200.0,29.54,29.63,29.32,29.51,488200.0
2011-07-25 10:00:00,29.52,29.64,29.45,29.59,226300.0,29.52,29.64,29.45,29.59,226300.0
2011-07-25 10:30:00,29.6,29.7,29.53,29.58,290200.0,29.6,29.7,29.53,29.58,290200.0
2011-07-25 11:00:00,29.58,29.68,29.54,29.67,212300.0,29.58,29.68,29.54,29.67,212300.0
2011-07-25 11:30:00,29.67,29.7,29.59,29.64,309500.0,29.67,29.7,29.59,29.64,309500.0
2011-07-25 12:00:00,29.64,29.72,29.63,29.72,128600.0,29.64,29.72,29.63,29.72,128600.0
2011-07-25 12:30:00,29.71,29.8,29.71,29.78,117800.0,29.71,29.8,29.71,29.78,117800.0
2011-07-25 13:00:00,29.78,29.83,29.71,29.72,125400.0,29.78,29.83,29.71,29.72,125400.0
2011-07-25 13:30:00,29.71,29.75,29.63,29.64,114200.0,29.71,29.75,29.63,29.64,114200.0
2011-07-25 14:00:00,29.64,29.78,29.64,29.75,144100.0,29.64,29.78,29.64,29.75,144100.0
2011-07-25 14:30:00,29.75,29.78,29.66,29.69,331100.0,29.75,29.78,29.66,29.69,331100.0
2011-07-25 15:00:00,29.68,29.69,29.57,29.64,254200.0,29.68,29.69,29.57,29.64,254200.0
2011-07-25 15:30:00,29.65,29.69,29.6,29.65,632200.0,29.65,29.69,29.6,29.65,632200.0
2011-07-26 09:30:00,29.67,29.76,29.39,29.43,383300.0,29.67,29.76,29.39,29.43,383300.0
2011-07-26 10:00:00,29.43,29.54,29.35,29.46,256400.0,29.43,29.54,29.35,29.46,256400.0
2011-07-26 10:30:00,29.45,29.56,29.39,29.56,207700.0,29.45,29.56,29.39,29.56,207700.0
2011-07-26 11:00:00,29.56,29.79,29.56,29.77,193500.0,29.56,29.79,29.56,29.77,193500.0
2011-07-26 11:30:00,29.77,29.81,29.71,29.75,158400.0,29.77,29.81,29.71,29.75,158400.0
2011-07-26 12:00:00,29.75,29.81,29.74,29.76,119800.0,29.75,29.81,29.74,29.76,119800.0
2011-07-26 12:30:00,29.75,29.76,29.67,29.73,93000.0,29.75,29.76,29.67,29.73,93000.0
2011-07-26 13:00:00,29.73,29.74,29.62,29.64,89600.0,29.73,29.74,29.62,29.64,89600.0
2011-07-26 13:30:00,29.65,29.7,29.63,29.69,99200.0,29.65,29.7,29.63,29.69,99200.0
2011-07-26 14:00:00,29.69,29.85,29.67,29.83,170900.0,29.69,29.85,29.67,29.83,170900.0
2011-07-26 14:30:00,29.82,29.83,29.7,29.7,177800.0,29.82,29.83,29.7,29.7,177800.0
2011-07-26 15:00:00,29.7,29.75,29.66,29.73,172200.0,29.7,29.75,29.66,29.73,172200.0
2011-07-26 15:30:00,29.74,29.74,29.58,29.64,484700.0,29.74,29.74,29.58,29.64,484700.0
2011-07-27 09:30:00,29.47,29.48,29.0,29.09,636500.0,29.47,29.48,29.0,29.09,636500.0
2011-07-27 10:00:00,29.08,29.08,28.7,28.73,502100.0,29.08,29.08,28.7,28.73,502100.0
2011-07-27 10:30:00,28.73,28.95,28.67,28.94,397600.0,28.73,28.95,28.67,28.94,397600.0
2011-07-27 11:00:00,28.94,29.02,28.92,29.02,255000.0,28.94,29.02,28.92,29.02,255000.0
2011-07-27 11:30:00,29.02,29.05,28.8,28.85,233100.0,29.02,29.05,28.8,28.85,233100.0
2011-07-27 12:00:00,28.84,28.85,28.71,28.78,330500.0,28.84,28.85,28.71,28.78,330500.0
2011-07-27 12:30:00,28.79,28.81,28.66,28.66,237500.0,28.79,28.81,28.66,28.66,237500.0
2011-07-27 13:00:00,28.67,28.76,28.66,28.72,319900.0,28.67,28.76,28.66,28.72,319900.0
2011-07-27 13:30:00,28.73,28.88,28.71,28.86,203300.0,28.73,28.88,28.71,28.86,203300.0
2011-07-27 14:00:00,28.86,28.89,28.73,28.74,205400.0,28.86,28.89,28.73,28.74,205400.0
2011-07-27 14:30:00,28.74,28.8,28.66,28.8,359600.0,28.74,28.8,28.66,28.8,359600.0
2011-07-27 15:00:00,28.8,28.82,28.58,28.63,335300.0,28.8,28.82,28.58,28.63,335300.0
2011-07-27 15:30:00,28.64,28.64,28.46,28.5,1246300.0,28.64,28.64,28.46,28.5,1246300.0
2011-07-28 09:30:00,28.43,28.65,28.39,28.65,457100.0,28.43,28.65,28.39,28.65,457100.0
2011-07-28 10:00:00,28.66,28.66,28.44,28.45,1228800.0,28.66,28.66,28.44,28.45,1228800.0
2011-07-28 10:30:00,28.45,28.47,28.36,28.4,526100.0,28.45,28.47,28.36,28.4,526100.0
2011-07-28 11:00:00,28.4,28.46,28.38,28.45,566700.0,28.4,28.46,28.38,28.45,566700.0
2011-07-28 11:30:00,28.45,28.47,28.26,28.28,681100.0,28.45,28.47,28.26,28.28,681100.0
2011-07-28 12:00:00,28.28,28.32,28.25,28.27,379800.0,28.28,28.32,28.25,28.27,379800.0
2011-07-28 12:30:00,28.27,28.31,28.26,28.3,293700.0,28.27,28.31,28.26,28.3,293700.0
2011-07-28 13:00:00,28.3,28.41,28.27,28.32,204500.0,28.3,28.41,28.27,28.32,204500.0
2011-07-28 13:30:00,28.32,28.36,28.27,28.29,232200.0,28.32,28.36,28.27,28.29,232200.0
2011-07-28 14:00:00,28.29,28.3,28.08,28.09,588400.0,28.29,28.3,28.08,28.09,588400.0
2011-07-28 14:30:00,28.1,28.12,28.04,28.05,587600.0,28.1,28.12,28.04,28.05,587600.0
2011-07-28 15:00:00,28.05,28.12,28.0,28.06,705200.0,28.05,28.12,28.0,28.06,705200.0
2011-07-28 15:30:00,28.05,28.1,28.0,28.03,2113800.0,28.05,28.1,28.0,28.03,2113800.0
2011-07-29 09:30:00,27.97,28.0,27.74,27.82,584400.0,27.97,28.0,27.74,27.82,584400.0
2011-07-29 10:00:00,27.83,27.85,27.65,27.72,486500.0,27.83,27.85,27.65,27.72,486500.0
2011-07-29 10:30:00,27.72,28.02,27.64,28.02,839200.0,27.72,28.02,27.64,28.02,839200.0
2011-07-29 11:00:00,28.02,28.15,27.96,28.07,428600.0,28.02,28.15,27.96,28.07,428600.0
2011-07-29 11:30:00,28.07,28.09,27.87,27.9,458100.0,28.07,28.09,27.87,27.9,458100.0
2011-07-29 12:00:00,27.91,27.97,27.82,27.83,479100.0,27.91,27.97,27.82,27.83,479100.0
2011-07-29 12:30:00,27.83,27.92,27.73,27.76,381100.0,27.83,27.92,27.73,27.76,381100.0
2011-07-29 13:00:00,27.75,27.85,27.71,27.81,242400.0,27.75,27.85,27.71,27.81,242400.0
2011-07-29 13:30:00,27.81,27.92,27.78,27.9,384700.0,27.81,27.92,27.78,27.9,384700.0
2011-07-29 14:00:00,27.91,27.98,27.77,27.8,301000.0,27.91,27.98,27.77,27.8,301000.0
2011-07-29 14:30:00,27.8,27.8,27.74,27.74,311000.0,27.8,27.8,27.74,27.74,311000.0
2011-07-29 15:00:00,27.75,27.8,27.63,27.68,479600.0,27.75,27.8,27.63,27.68,479600.0
2011-07-29 15:30:00,27.68,27.79,27.64,27.72,1838300.0,27.68,27.79,27.64,27.72,1838300.0
2011-08-01 09:30:00,27.92,28.04,27.79,27.83,650100.0,27.92,28.04,27.79,27.83,650100.0
2011-08-01 10:00:00,27.83,27.83,27.5,27.75,684300.0,27.83,27.83,27.5,27.75,684300.0
2011-08-01 10:30:00,27.76,27.81,27.69,27.75,416200.0,27.76,27.81,27.69,27.75,416200.0
2011-08-01 11:00:00,27.75,27.76,27.59,27.7,385300.0,27.75,27.76,27.59,27.7,385300.0
2011-08-01 11:30:00,27.69,27.69,27.39,27.4,267100.0,27.69,27.69,27.39,27.4,267100.0
2011-08-01 12:00:00,27.41,27.45,27.33,27.44,271400.0,27.41,27.45,27.33,27.44,271400.0
2011-08-01 12:30:00,27.44,27.44,27.28,27.35,227700.0,27.44,27.44,27.28,27.35,227700.0
2011-08-01 13:00:00,27.36,27.55,27.23,27.5,418900.0,27.36,27.55,27.23,27.5,418900.0
2011-08-01 13:30:00,27.51,27.61,27.51,27.61,183400.0,27.51,27.61,27.51,27.61,183400.0
2011-08-01 14:00:00,27.61,27.62,27.54,27.57,394300.0,27.61,27.62,27.54,27.57,394300.0
2011-08-01 14:30:00,27.56,27.76,27.55,27.76,353800.0,27.56,27.76,27.55,27.76,353800.0
2011-08-01 15:00:00,27.76,27.81,27.64,27.71,354100.0,27.76,27.81,27.64,27.71,354100.0
2011-08-01 15:30:00,27.71,27.81,27.62,27.67,1736000.0,27.71,27.81,27.62,27.67,1736000.0
2011-08-02 09:30:00,27.49,27.67,27.42,27.65,394300.0,27.49,27.67,27.42,27.65,394300.0
2011-08-02 10:00:00,27.66,27.75,27.59,27.61,359700.0,27.66,27.75,27.59,27.61,359700.0
2011-08-02 10:30:00,27.6,27.64,27.51,27.52,315900.0,27.6,27.64,27.51,27.52,315900.0
2011-08-02 11:00:00,27.52,27.55,27.42,27.5,357900.0,27.52,27.55,27.42,27.5,357900.0
2011-08-02 11:30:00,27.49,27.56,27.43,27.47,216500.0,27.49,27.56,27.43,27.47,216500.0
2011-08-02 12:00:00,27.48,27.56,27.43,27.54,109000.0,27.48,27.56,27.43,27.54,109000.0
2011-08-02 12:30:00,27.54,27.56,27.27,27.33,264100.0,27.54,27.56,27.27,27.33,264100.0
2011-08-02 13:00:00,27.33,27.39,27.25,27.32,274600.0,27.33,27.39,27.25,27.32,274600.0
2011-08-02 13:30:00,27.32,27.33,27.12,27.15,297800.0,27.32,27.33,27.12,27.15,297800.0
2011-08-02 14:00:00,27.15,27.36,27.14,27.27,185400.0,27.15,27.36,27.14,27.27,185400.0
2011-08-02 14:30:00,27.28,27.39,27.18,27.36,209000.0,27.28,27.39,27.18,27.36,209000.0
2011-08-02 15:00:00,27.37,27.4,27.16,27.21,319200.0,27.37,27.4,27.16,27.21,319200.0
2011-08-02 15:30:00,27.22,27.26,27.01,27.03,1037000.0,27.22,27.26,27.01,27.03,1037000.0
2011-08-03 09:30:00,27.15,27.24,26.98,27.22,275700.0,27.15,27.24,26.98,27.22,275700.0
2011-08-03 10:00:00,27.22,27.27,26.83,26.92,257000.0,27.22,27.27,26.83,26.92,257000.0
2011-08-03 10:30:00,26.92,26.92,26.57,26.91,505700.0,26.92,26.92,26.57,26.91,505700.0
2011-08-03 11:00:00,26.91,27.13,26.88,27.02,341500.0,26.91,27.13,26.88,27.02,341500.0
2011-08-03 11:30:00,27.02,27.09,26.91,26.94,200900.0,27.02,27.09,26.91,26.94,200900.0
2011-08-03 12:00:00,26.95,26.95,26.75,26.85,158700.0,26.95,26.95,26.75,26.85,158700.0
2011-08-03 12:30:00,26.84,26.96,26.8,26.91,135800.0,26.84,26.96,26.8,26.91,135800.0
2011-08-03 13:00:00,26.91,26.98,26.81,26.96,139000.0,26.91,26.98,26.81,26.96,139000.0
2011-08-03 13:30:00,26.97,27.31,26.97,27.22,431700.0,26.97,27.31,26.97,27.22,431700.0
2011-08-03 14:00:00,27.22,27.29,27.11,27.11,277800.0,27.22,27.29,27.11,27.11,277800.0
2011-08-03 14:30:00,27.12,27.33,27.07,27.28,347300.0,27.12,27.33,27.07,27.28,347300.0
2011-08-03 15:00:00,27.27,27.41,27.2,27.36,592700.0,27.27,27.41,27.2,27.36,592700.0
2011-08-03 15:30:00,27.36,27.4,27.29,27.34,767700.0,27.36,27.4,27.29,27.34,767700.0
2011-08-04 09:30:00,27.05,27.12,26.73,26.88,483400.0,27.05,27.12,26.73,26.88,483400.0
2011-08-04 10:00:00,26.88,26.94,26.67,26.77,258900.0,26.88,26.94,26.67,26.77,258900.0
2011-08-04 10:30:00,26.77,26.87,26.61,26.64,797300.0,26.77,26.87,26.61,26.64,797300.0
2011-08-04 11:00:00,26.63,26.79,26.57,26.62,743900.0,26.63,26.79,26.57,26.62,743900.0
2011-08-04 11:30:00,26.62,26.73,26.41,26.56,882400.0,26.62,26.73,26.41,26.56,882400.0
2011-08-04 12:00:00,26.56,26.9,26.51,26.86,697200.0,26.56,26.9,26.51,26.86,697200.0
2011-08-04 12:30:00,26.85,26.95,26.81,26.86,380900.0,26.85,26.95,26.81,26.86,380900.0
2011-08-04 13:00:00,26.86,26.98,26.82,26.97,775300.0,26.86,26.98,26.82,26.97,775300.0
2011-08-04 13:30:00,26.96,26.96,26.8,26.82,542300.0,26.96,26.96,26.8,26.82,542300.0
2011-08-04 14:00:00,26.82,26.85,26.58,26.62,858400.0,26.82,26.85,26.58,26.62,858400.0
2011-08-04 14:30:00,26.61,26.83,26.59,26.7,901400.0,26.61,26.83,26.59,26.7,901400.0
2011-08-04 15:00:00,26.69,26.72,26.38,26.4,1032700.0,26.69,26.72,26.38,26.4,1032700.0
2011-08-04 15:30:00,26.39,26.45,26.12,26.12,1877100.0,26.39,26.45,26.12,26.12,1877100.0
2011-08-05 09:30:00,26.42,26.5,25.55,25.68,1225100.0,26.42,26.5,25.55,25.68,1225100.0
2011-08-05 10:00:00,25.66,26.18,25.6,26.08,1133300.0,25.66,26.18,25.6,26.08,1133300.0
2011-08-05 10:30:00,26.1,26.11,25.91,26.08,940200.0,26.1,26.11,25.91,26.08,940200.0
2011-08-05 11:00:00,26.08,26.08,25.61,25.88,861600.0,26.08,26.08,25.61,25.88,861600.0
2011-08-05 11:30:00,25.87,25.98,25.16,25.26,970100.0,25.87,25.98,25.16,25.26,970100.0
2011-08-05 12:00:00,25.26,26.11,25.24,25.95,1303500.0,25.26,26.11,25.24,25.95,1303500.0
2011-08-05 12:30:00,25.95,26.33,25.88,26.21,1551300.0,25.95,26.33,25.88,26.21,1551300.0
2011-08-05 13:00:00,26.2,26.37,25.91,26.22,512800.0,26.2,26.37,25.91,26.22,512800.0
2011-08-05 13:30:00,26.22,26.33,26.01,26.26,487500.0,26.22,26.33,26.01,26.26,487500.0
2011-08-05 14:00:00,26.25,26.27,25.95,25.96,488300.0,26.25,26.27,25.95,25.96,488300.0
2011-08-05 14:30:00,25.96,26.03,25.79,25.9,614300.0,25.96,26.03,25.79,25.9,614300.0
2011-08-05 15:00:00,25.89,25.95,25.59,25.69,849200.0,25.89,25.95,25.59,25.69,849200.0
2011-08-05 15:30:00,25.69,25.82,25.61,25.62,3073900.0,25.69,25.82,25.61,25.62,3073900.0
2011-08-08 09:30:00,24.8,25.21,24.61,24.82,1344400.0,24.8,25.21,24.61,24.82,1344400.0
2011-08-08 10:00:00,24.81,24.91,24.33,24.38,1019400.0,24.81,24.91,24.33,24.38,1019400.0
2011-08-08 10:30:00,24.38,24.65,24.27,24.48,683200.0,24.38,24.65,24.27,24.48,683200.0
2011-08-08 11:00:00,24.47,24.92,24.42,24.72,884500.0,24.47,24.92,24.42,24.72,884500.0
2011-08-08 11:30:00,24.72,24.85,24.6,24.8,465900.0,24.72,24.85,24.6,24.8,465900.0
2011-08-08 12:00:00,24.8,24.8,24.65,24.73,543200.0,24.8,24.8,24.65,24.73,543200.0
2011-08-08 12:30:00,24.72,24.96,24.71,24.86,871400.0,24.72,24.96,24.71,24.86,871400.0
2011-08-08 13:00:00,24.85,24.95,24.71,24.77,588600.0,24.85,24.95,24.71,24.77,588600.0
2011-08-08 13:30:00,24.76,24.78,24.36,24.38,684000.0,24.76,24.78,24.36,24.38,684000.0
2011-08-08 14:00:00,24.39,24.59,23.98,24.16,1116400.0,24.39,24.59,23.98,24.16,1116400.0
2011-08-08 14:30:00,24.15,24.38,24.09,24.22,688400.0,24.15,24.38,24.09,24.22,688400.0
2011-08-08 15:00:00,24.22,24.7,24.2,24.41,780600.0,24.22,24.7,24.2,24.41,780600.0
2011-08-08 15:30:00,24.4,24.44,23.91,23.91,1519400.0,24.4,24.44,23.91,23.91,1519400.0
2011-08-09 09:30:00,24.14,24.36,23.54,24.1,1753600.0,24.14,24.36,23.54,24.1,1753600.0
2011-08-09 10:00:00,24.1,24.38,24.08,24.36,783500.0,24.1,24.38,24.08,24.36,783500.0
2011-08-09 10:30:00,24.36,24.43,24.06,24.22,700500.0,24.36,24.43,24.06,24.22,700500.0
2011-08-09 11:00:00,24.21,24.31,23.89,24.3,675800.0,24.21,24.31,23.89,24.3,675800.0
2011-08-09 11:30:00,24.3,24.42,24.22,24.36,343600.0,24.3,24.42,24.22,24.36,343600.0
2011-08-09 12:00:00,24.37,24.47,24.33,24.42,451600.0,24.37,24.47,24.33,24.42,451600.0
2011-08-09 12:30:00,24.42,24.49,24.26,24.26,293500.0,24.42,24.49,24.26,24.26,293500.0
2011-08-09 13:00:00,24.25,24.35,24.18,24.19,310800.0,24.25,24.35,24.18,24.19,310800.0
2011-08-09 13:30:00,24.18,24.2,23.9,24.07,450200.0,24.18,24.2,23.9,24.07,450200.0
2011-08-09 14:00:00,24.07,24.32,23.56,23.99,1300700.0,24.07,24.32,23.56,23.99,1300700.0
2011-08-09 14:30:00,23.99,24.0,23.2,23.58,1335100.0,23.99,24.0,23.2,23.58,1335100.0
2011-08-09 15:00:00,23.57,24.25,23.42,24.18,963500.0,23.57,24.25,23.42,24.18,963500.0
2011-08-09 15:30:00,24.18,24.85,24.03,24.85,1834500.0,24.18,24.85,24.03,24.85,1834500.0
2011-08-10 09:30:00,24.23,24.37,23.87,24.08,1020000.0,24.23,24.37,23.87,24.08,1020000.0
2011-08-10 10:00:00,24.07,24.12,23.64,23.77,1163700.0,24.07,24.12,23.64,23.77,1163700.0
2011-08-10 10:30:00,23.78,24.05,23.51,23.62,1275900.0,23.78,24.05,23.51,23.62,1275900.0
2011-08-10 11:00:00,23.62,23.76,23.44,23.57,754000.0,23.62,23.76,23.44,23.57,754000.0
2011-08-10 11:30:00,23.58,23.79,23.53,23.75,837700.0,23.58,23.79,23.53,23.75,837700.0
2011-08-10 12:00:00,23.74,23.86,23.59,23.59,929200.0,23.74,23.86,23.59,23.59,929200.0
2011-08-10 12:30:00,23.59,23.72,23.53,23.65,471600.0,23.59,23.72,23.53,23.65,471600.0
2011-08-10 13:00:00,23.64,23.67,23.4,23.51,831800.0,23.64,23.67,23.4,23.51,831800.0
2011-08-10 13:30:00,23.5,23.77,23.46,23.75,753300.0,23.5,23.77,23.46,23.75,753300.0
2011-08-10 14:00:00,23.75,23.91,23.61,23.61,1049500.0,23.75,23.91,23.61,23.61,1049500.0
2011-08-10 14:30:00,23.61,23.73,23.45,23.45,669800.0,23.61,23.73,23.45,23.45,669800.0
2011-08-10 15:00:00,23.45,23.49,23.13,23.17,1052600.0,23.45,23.49,23.13,23.17,1052600.0
2011-08-10 15:30:00,23.17,23.22,22.75,22.78,2865300.0,23.17,23.22,22.75,22.78,2865300.0
2011-08-11 09:30:00,22.98,23.29,22.67,23.01,1918300.0,22.98,23.29,22.67,23.01,1918300.0
2011-08-11 10:00:00,23.01,23.38,22.99,23.3,1291200.0,23.01,23.38,22.99,23.3,1291200.0
2011-08-11 10:30:00,23.3,23.49,23.28,23.31,1215800.0,23.3,23.49,23.28,23.31,1215800.0
2011-08-11 11:00:00,23.31,23.46,23.26,23.43,1036700.0,23.31,23.46,23.26,23.43,1036700.0
2011-08-11 11:30:00,23.44,23.54,23.38,23.38,903600.0,23.44,23.54,23.38,23.38,903600.0
2011-08-11 12:00:00,23.38,23.41,23.25,23.29,816500.0,23.38,23.41,23.25,23.29,816500.0
2011-08-11 12:30:00,23.3,23.76,23.3,23.71,543600.0,23.3,23.76,23.3,23.71,543600.0
2011-08-11 13:00:00,23.72,23.77,23.55,23.74,703900.0,23.72,23.77,23.55,23.74,703900.0
2011-08-11 13:30:00,23.73,23.81,23.68,23.8,634100.0,23.73,23.81,23.68,23.8,634100.0
2011-08-11 14:00:00,23.79,24.04,23.76,24.02,543700.0,23.79,24.04,23.76,24.02,543700.0
2011-08-11 14:30:00,24.02,24.08,23.89,24.05,714400.0,24.02,24.08,23.89,24.05,714400.0
2011-08-11 15:00:00,24.06,24.18,24.03,24.15,912100.0,24.06,24.18,24.03,24.15,912100.0
2011-08-11 15:30:00,24.16,24.33,23.95,24.0,2228000.0,24.16,24.33,23.95,24.0,2228000.0
2011-08-12 09:30:00,23.88,24.27,23.82,24.0,1196300.0,23.88,24.27,23.82,24.0,1196300.0
2011-08-12 10:00:00,24.0,24.1,23.78,24.07,760900.0,24.0,24.1,23.78,24.07,760900.0
2011-08-12 10:30:00,24.06,24.25,24.02,24.18,754900.0,24.06,24.25,24.02,24.18,754900.0
2011-08-12 11:00:00,24.17,24.21,24.01,24.06,447600.0,24.17,24.21,24.01,24.06,447600.0
2011-08-12 11:30:00,24.06,24.23,24.03,24.19,346200.0,24.06,24.23,24.03,24.19,346200.0
2011-08-12 12:00:00,24.2,24.24,24.05,24.13,152500.0,24.2,24.24,24.05,24.13,152500.0
2011-08-12 12:30:00,24.13,24.14,24.04,24.09,381600.0,24.13,24.14,24.04,24.09,381600.0
2011-08-12 13:00:00,24.09,24.18,24.08,24.13,185600.0,24.09,24.18,24.08,24.13,185600.0
2011-08-12 13:30:00,24.13,24.23,24.1,24.22,170300.0,24.13,24.23,24.1,24.22,170300.0
2011-08-12 14:00:00,24.22,24.26,24.08,24.11,548300.0,24.22,24.26,24.08,24.11,548300.0
2011-08-12 14:30:00,24.1,24.17,24.04,24.1,421600.0,24.1,24.17,24.04,24.1,421600.0
2011-08-12 15:00:00,24.1,24.19,24.07,24.1,498600.0,24.1,24.19,24.07,24.1,498600.0
2011-08-12 15:30:00,24.1,24.12,24.01,24.09,957300.0,24.1,24.12,24.01,24.09,957300.0
2011-08-15 09:30:00,24.17,24.42,24.15,24.28,368600.0,24.17,24.42,24.15,24.28,368600.0
2011-08-15 10:00:00,24.28,24.43,24.18,24.38,289300.0,24.28,24.43,24.18,24.38,289300.0
2011-08-15 10:30:00,24.38,24.4,24.31,24.37,291600.0,24.38,24.4,24.31,24.37,291600.0
2011-08-15 11:00:00,24.36,24.38,24.22,24.26,268900.0,24.36,24.38,24.22,24.26,268900.0
2011-08-15 11:30:00,24.27,24.43,24.21,24.36,227600.0,24.27,24.43,24.21,24.36,227600.0
2011-08-15 12:00:00,24.37,24.43,24.36,24.42,193400.0,24.37,24.43,24.36,24.42,193400.0
2011-08-15 12:30:00,24.43,24.53,24.39,24.5,234300.0,24.43,24.53,24.39,24.5,234300.0
2011-08-15 13:00:00,24.5,24.55,24.41,24.5,215500.0,24.5,24.55,24.41,24.5,215500.0
2011-08-15 13:30:00,24.49,24.52,24.46,24.5,281600.0,24.49,24.52,24.46,24.5,281600.0
2011-08-15 14:00:00,24.49,24.55,24.47,24.51,243700.0,24.49,24.55,24.47,24.51,243700.0
2011-08-15 14:30:00,24.51,24.57,24.47,24.53,260500.0,24.51,24.57,24.47,24.53,260500.0
2011-08-15 15:00:00,24.54,24.59,24.5,24.51,294100.0,24.54,24.59,24.5,24.51,294100.0
2011-08-15 15:30:00,24.51,24.65,24.49,24.65,759100.0,24.51,24.65,24.49,24.65,759100.0
2011-08-16 09:30:00,24.47,24.52,24.27,24.3,821400.0,24.47,24.52,24.27,24.3,821400.0
2011-08-16 10:00:00,24.29,24.5,24.22,24.5,501100.0,24.29,24.5,24.22,24.5,501100.0
2011-08-16 10:30:00,24.5,24.64,24.45,24.63,436700.0,24.5,24.64,24.45,24.63,436700.0
2011-08-16 11:00:00,24.63,24.65,24.51,24.54,377700.0,24.63,24.65,24.51,24.54,377700.0
2011-08-16 11:30:00,24.54,24.6,24.51,24.57,245400.0,24.54,24.6,24.51,24.57,245400.0
2011-08-16 12:00:00,24.56,24.72,24.41,24.44,706200.0,24.56,24.72,24.41,24.44,706200.0
2011-08-16 12:30:00,24.44,24.49,24.39,24.44,511700.0,24.44,24.49,24.39,24.44,511700.0
2011-08-16 13:00:00,24.44,24.45,24.28,24.34,600000.0,24.44,24.45,24.28,24.34,600000.0
2011-08-16 13:30:00,24.33,24.41,24.29,24.38,286000.0,24.33,24.41,24.29,24.38,286000.0
2011-08-16 14:00:00,24.38,24.5,24.38,24.49,444200.0,24.38,24.5,24.38,24.49,444200.0
2011-08-16 14:30:00,24.5,24.51,24.43,24.45,405000.0,24.5,24.51,24.43,24.45,405000.0
2011-08-16 15:00:00,24.45,24.68,24.45,24.68,460000.0,24.45,24.68,24.45,24.68,460000.0
2011-08-16 15:30:00,24.67,24.76,24.59,24.62,1182400.0,24.67,24.76,24.59,24.62,1182400.0
2011-08-17 09:30:00,24.55,25.15,24.55,25.1,566700.0,24.55,25.15,24.55,25.1,566700.0
2011-08-17 10:00:00,25.11,25.12,24.94,25.04,371500.0,25.11,25.12,24.94,25.04,371500.0
2011-08-17 10:30:00,25.03,25.03,24.74,24.79,494500.0,25.03,25.03,24.74,24.79,494500.0
2011-08-17 11:00:00,24.79,24.88,24.68,24.7,299300.0,24.79,24.88,24.68,24.7,299300.0
2011-08-17 11:30:00,24.7,24.75,24.6,24.63,512100.0,24.7,24.75,24.6,24.63,512100.0
2011-08-17 12:00:00,24.63,24.65,24.49,24.62,424800.0,24.63,24.65,24.49,24.62,424800.0
2011-08-17 12:30:00,24.62,24.68,24.49,24.52,319700.0,24.62,24.68,24.49,24.52,319700.0
2011-08-17 13:00:00,24.52,24.52,24.39,24.43,414500.0,24.52,24.52,24.39,24.43,414500.0
2011-08-17 13:30:00,24.42,24.44,24.3,24.33,360800.0,24.42,24.44,24.3,24.33,360800.0
2011-08-17 14:00:00,24.33,24.44,24.33,24.4,208300.0,24.33,24.44,24.33,24.4,208300.0
2011-08-17 14:30:00,24.41,24.51,24.39,24.5,272400.0,24.41,24.51,24.39,24.5,272400.0
2011-08-17 15:00:00,24.5,24.53,24.43,24.48,387100.0,24.5,24.53,24.43,24.48,387100.0
2011-08-17 15:30:00,24.48,24.55,24.45,24.55,654600.0,24.48,24.55,24.45,24.55,654600.0
2011-08-18 09:30:00,23.71,23.85,23.39,23.42,1136200.0,23.71,23.85,23.39,23.42,1136200.0
2011-08-18 10:00:00,23.41,23.41,23.0,23.26,1179900.0,23.41,23.41,23.0,23.26,1179900.0
2011-08-18 10:30:00,23.26,23.35,23.15,23.34,646800.0,23.26,23.35,23.15,23.34,646800.0
2011-08-18 11:00:00,23.34,23.38,23.22,23.36,320200.0,23.34,23.38,23.22,23.36,320200.0
2011-08-18 11:30:00,23.37,23.57,23.35,23.55,396200.0,23.37,23.57,23.35,23.55,396200.0
2011-08-18 12:00:00,23.55,23.59,23.38,23.58,561100.0,23.55,23.59,23.38,23.58,561100.0
2011-08-18 12:30:00,23.58,23.59,23.53,23.57,493400.0,23.58,23.59,23.53,23.57,493400.0
2011-08-18 13:00:00,23.58,23.58,23.38,23.44,442600.0,23.58,23.58,23.38,23.44,442600.0
2011-08-18 13:30:00,23.44,23.45,23.3,23.3,505200.0,23.44,23.45,23.3,23.3,505200.0
2011-08-18 14:00:00,23.32,23.46,23.3,23.32,570700.0,23.32,23.46,23.3,23.32,570700.0
2011-08-18 14:30:00,23.32,23.35,23.2,23.21,614900.0,23.32,23.35,23.2,23.21,614900.0
2011-08-18 15:00:00,23.21,23.25,23.16,23.24,793300.0,23.21,23.25,23.16,23.24,793300.0
2011-08-18 15:30:00,23.25,23.35,23.07,23.29,1734500.0,23.25,23.35,23.07,23.29,1734500.0
2011-08-19 09:30:00,23.05,23.48,23.05,23.24,1136100.0,23.05,23.48,23.05,23.24,1136100.0
2011-08-19 10:00:00,23.23,23.68,23.2,23.63,524900.0,23.23,23.68,23.2,23.63,524900.0
2011-08-19 10:30:00,23.62,23.65,23.39,23.47,297400.0,23.62,23.65,23.39,23.47,297400.0
2011-08-19 11:00:00,23.46,23.49,23.2,23.3,235400.0,23.46,23.49,23.2,23.3,235400.0
2011-08-19 11:30:00,23.3,23.4,23.25,23.35,521900.0,23.3,23.4,23.25,23.35,521900.0
2011-08-19 12:00:00,23.35,23.36,23.23,23.32,275000.0,23.35,23.36,23.23,23.32,275000.0
2011-08-19 12:30:00,23.32,23.38,23.29,23.32,282500.0,23.32,23.38,23.29,23.32,282500.0
2011-08-19 13:00:00,23.32,23.34,23.23,23.27,290100.0,23.32,23.34,23.23,23.27,290100.0
2011-08-19 13:30:00,23.27,23.29,23.06,23.07,579500.0,23.27,23.29,23.06,23.07,579500.0
2011-08-19 14:00:00,23.07,23.1,22.83,22.88,652800.0,23.07,23.1,22.83,22.88,652800.0
2011-08-19 14:30:00,22.89,22.96,22.76,22.84,487900.0,22.89,22.96,22.76,22.84,487900.0
2011-08-19 15:00:00,22.84,22.87,22.67,22.81,558800.0,22.84,22.87,22.67,22.81,558800.0
2011-08-19 15:30:00,22.81,22.84,22.67,22.7,1062000.0,22.81,22.84,22.67,22.7,1062000.0
2011-08-22 09:30:00,23.17,23.34,23.04,23.05,423100.0,23.17,23.34,23.04,23.05,423100.0
2011-08-22 10:00:00,23.05,23.22,23.02,23.21,398500.0,23.05,23.22,23.02,23.21,398500.0
2011-08-22 10:30:00,23.22,23.26,22.99,23.01,145500.0,23.22,23.26,22.99,23.01,145500.0
2011-08-22 11:00:00,22.99,23.07,22.88,23.0,241100.0,22.99,23.07,22.88,23.0,241100.0
2011-08-22 11:30:00,22.99,23.01,22.84,22.87,443100.0,22.99,23.01,22.84,22.87,443100.0
2011-08-22 12:00:00,22.86,23.1,22.86,23.04,340100.0,22.86,23.1,22.86,23.04,340100.0
2011-08-22 12:30:00,23.03,23.27,22.98,23.25,419200.0,23.03,23.27,22.98,23.25,419200.0
2011-08-22 13:00:00,23.24,23.36,23.22,23.23,553900.0,23.24,23.36,23.22,23.23,553900.0
2011-08-22 13:30:00,23.24,23.29,23.1,23.22,250300.0,23.24,23.29,23.1,23.22,250300.0
2011-08-22 14:00:00,23.22,23.27,23.15,23.18,316600.0,23.22,23.27,23.15,23.18,316600.0
2011-08-22 14:30:00,23.19,23.23,23.14,23.15,374500.0,23.19,23.23,23.14,23.15,374500.0
2011-08-22 15:00:00,23.15,23.29,23.11,23.26,573400.0,23.15,23.29,23.11,23.26,573400.0
2011-08-22 15:30:00,23.25,23.29,23.11,23.17,1173100.0,23.25,23.29,23.11,23.17,1173100.0
2011-08-23 09:30:00,23.3,23.5,23.18,23.41,434200.0,23.3,23.5,23.18,23.41,434200.0
2011-08-23 10:00:00,23.4,23.68,23.37,23.58,470500.0,23.4,23.68,23.37,23.58,470500.0
2011-08-23 10:30:00,23.57,23.63,23.42,23.42,229800.0,23.57,23.63,23.42,23.42,229800.0
2011-08-23 11:00:00,23.42,23.49,23.35,23.46,273200.0,23.42,23.49,23.35,23.46,273200.0
2011-08-23 11:30:00,23.47,23.68,23.46,23.66,274500.0,23.47,23.68,23.46,23.66,274500.0
2011-08-23 12:00:00,23.66,23.67,23.52,23.55,267900.0,23.66,23.67,23.52,23.55,267900.0
2011-08-23 12:30:00,23.55,23.67,23.55,23.63,286500.0,23.55,23.67,23.55,23.63,286500.0
2011-08-23 13:00:00,23.63,23.71,23.53,23.55,298500.0,23.63,23.71,23.53,23.55,298500.0
2011-08-23 13:30:00,23.56,23.61,23.37,23.44,620000.0,23.56,23.61,23.37,23.44,620000.0
2011-08-23 14:00:00,23.44,23.55,23.4,23.55,424300.0,23.44,23.55,23.4,23.55,424300.0
2011-08-23 14:30:00,23.54,23.61,23.5,23.6,463300.0,23.54,23.61,23.5,23.6,463300.0
2011-08-23 15:00:00,23.6,23.77,23.59,23.61,842600.0,23.6,23.77,23.59,23.61,842600.0
2011-08-23 15:30:00,23.62,23.77,23.61,23.77,895800.0,23.62,23.77,23.61,23.77,895800.0
2011-08-24 09:30:00,23.74,24.01,23.63,24.0,278000.0,23.74,24.01,23.63,24.0,278000.0
2011-08-24 10:00:00,24.0,24.05,23.81,23.81,345400.0,24.0,24.05,23.81,23.81,345400.0
2011-08-24 10:30:00,23.81,23.85,23.65,23.65,342000.0,23.81,23.85,23.65,23.65,342000.0
2011-08-24 11:00:00,23.66,23.71,23.55,23.61,463300.0,23.66,23.71,23.55,23.61,463300.0
2011-08-24 11:30:00,23.61,23.62,23.46,23.53,469200.0,23.61,23.62,23.46,23.53,469200.0
2011-08-24 12:00:00,23.52,23.61,23.45,23.59,401200.0,23.52,23.61,23.45,23.59,401200.0
2011-08-24 12:30:00,23.59,23.69,23.56,23.68,414400.0,23.59,23.69,23.56,23.68,414400.0
2011-08-24 13:00:00,23.67,23.76,23.58,23.7,430400.0,23.67,23.76,23.58,23.7,430400.0
2011-08-24 13:30:00,23.7,23.72,23.57,23.72,234800.0,23.7,23.72,23.57,23.72,234800.0
2011-08-24 14:00:00,23.73,23.78,23.64,23.66,230800.0,23.73,23.78,23.64,23.66,230800.0
2011-08-24 14:30:00,23.65,23.83,23.63,23.81,286300.0,23.65,23.83,23.63,23.81,286300.0
2011-08-24 15:00:00,23.82,24.02,23.79,23.99,450500.0,23.82,24.02,23.79,23.99,450500.0
2011-08-24 15:30:00,24.0,24.14,23.99,24.1,956400.0,24.0,24.14,23.99,24.1,956400.0
2011-08-25 09:30:00,24.31,24.4,24.17,24.3,799000.0,24.31,24.4,24.17,24.3,799000.0
2011-08-25 10:00:00,24.31,24.46,24.04,24.23,673800.0,24.31,24.46,24.04,24.23,673800.0
2011-08-25 10:30:00,24.23,24.28,23.98,24.0,612600.0,24.23,24.28,23.98,24.0,612600.0
2011-08-25 11:00:00,23.99,24.21,23.96,24.15,493100.0,23.99,24.21,23.96,24.15,493100.0
2011-08-25 11:30:00,24.15,24.2,23.97,24.0,318000.0,24.15,24.2,23.97,24.0,318000.0
2011-08-25 12:00:00,24.0,24.02,23.92,23.99,393100.0,24.0,24.02,23.92,23.99,393100.0
2011-08-25 12:30:00,23.99,23.99,23.84,23.91,414200.0,23.99,23.99,23.84,23.91,414200.0
2011-08-25 13:00:00,23.9,23.95,23.85,23.94,294800.0,23.9,23.95,23.85,23.94,294800.0
2011-08-25 13:30:00,23.95,23.98,23.85,23.95,225900.0,23.95,23.98,23.85,23.95,225900.0
2011-08-25 14:00:00,23.95,24.0,23.87,23.97,306200.0,23.95,24.0,23.87,23.97,306200.0
2011-08-25 14:30:00,23.96,24.03,23.84,23.84,318600.0,23.96,24.03,23.84,23.84,318600.0
2011-08-25 15:00:00,23.83,23.96,23.79,23.88,486700.0,23.83,23.96,23.79,23.88,486700.0
2011-08-25 15:30:00,23.88,23.91,23.75,23.86,910000.0,23.88,23.91,23.75,23.86,910000.0
2011-08-26 09:30:00,23.82,23.92,23.74,23.9,356700.0,23.82,23.92,23.74,23.9,356700.0
2011-08-26 10:00:00,23.91,24.3,23.55,24.12,523500.0,23.91,24.3,23.55,24.12,523500.0
2011-08-26 10:30:00,24.12,24.45,23.99,24.22,451600.0,24.12,24.45,23.99,24.22,451600.0
2011-08-26 11:00:00,24.23,24.51,24.16,24.34,240800.0,24.23,24.51,24.16,24.34,240800.0
2011-08-26 11:30:00,24.34,24.48,24.27,24.47,260300.0,24.34,24.48,24.27,24.47,260300.0
2011-08-26 12:00:00,24.47,24.75,24.47,24.74,227500.0,24.47,24.75,24.47,24.74,227500.0
2011-08-26 12:30:00,24.74,24.75,24.49,24.56,245900.0,24.74,24.75,24.49,24.56,245900.0
2011-08-26 13:00:00,24.58,24.66,24.53,24.66,127000.0,24.58,24.66,24.53,24.66,127000.0
2011-08-26 13:30:00,24.66,24.68,24.58,24.67,125200.0,24.66,24.68,24.58,24.67,125200.0
2011-08-26 14:00:00,24.68,24.7,24.53,24.55,211600.0,24.68,24.7,24.53,24.55,211600.0
2011-08-26 14:30:00,24.55,24.63,24.5,24.59,173500.0,24.55,24.63,24.5,24.59,173500.0
2011-08-26 15:00:00,24.59,24.6,24.41,24.48,288700.0,24.59,24.6,24.41,24.48,288700.0
2011-08-26 15:30:00,24.48,24.57,24.45,24.55,586900.0,24.48,24.57,24.45,24.55,586900.0
2011-08-29 09:30:00,24.96,25.56,24.84,25.26,1033300.0,24.96,25.56,24.84,25.26,1033300.0
2011-08-29 10:00:00,25.26,25.36,25.15,25.3,360000.0,25.26,25.36,25.15,25.3,360000.0
2011-08-29 10:30:00,25.3,25.33,25.2,25.26,185600.0,25.3,25.33,25.2,25.26,185600.0
2011-08-29 11:00:00,25.26,25.31,25.17,25.31,175200.0,25.26,25.31,25.17,25.31,175200.0
2011-08-29 11:30:00,25.3,25.36,25.23,25.32,125600.0,25.3,25.36,25.23,25.32,125600.0
2011-08-29 12:00:00,25.32,25.38,25.3,25.34,101100.0,25.32,25.38,25.3,25.34,101100.0
2011-08-29 12:30:00,25.33,25.42,25.29,25.42,128200.0,25.33,25.42,25.29,25.42,128200.0
2011-08-29 13:00:00,25.41,25.5,25.39,25.46,108600.0,25.41,25.5,25.39,25.46,108600.0
2011-08-29 13:30:00,25.45,25.45,25.37,25.38,131000.0,25.45,25.45,25.37,25.38,131000.0
2011-08-29 14:00:00,25.39,25.49,25.39,25.49,167400.0,25.39,25.49,25.39,25.49,167400.0
2011-08-29 14:30:00,25.49,25.55,25.43,25.45,172400.0,25.49,25.55,25.43,25.45,172400.0
2011-08-29 15:00:00,25.45,25.56,25.43,25.55,162800.0,25.45,25.56,25.43,25.55,162800.0
2011-08-29 15:30:00,25.54,25.58,25.49,25.52,605600.0,25.54,25.58,25.49,25.52,605600.0
2011-08-30 09:30:00,25.2,25.38,25.14,25.19,518100.0,25.2,25.38,25.14,25.19,518100.0
2011-08-30 10:00:00,25.18,25.19,24.9,25.11,453800.0,25.18,25.19,24.9,25.11,453800.0
2011-08-30 10:30:00,25.1,25.19,24.99,25.08,220600.0,25.1,25.19,24.99,25.08,220600.0
2011-08-30 11:00:00,25.08,25.19,24.98,25.14,369500.0,25.08,25.19,24.98,25.14,369500.0
2011-08-30 11:30:00,25.13,25.32,25.12,25.25,276300.0,25.13,25.32,25.12,25.25,276300.0
2011-08-30 12:00:00,25.25,25.29,25.12,25.13,147700.0,25.25,25.29,25.12,25.13,147700.0
2011-08-30 12:30:00,25.14,25.16,24.94,25.0,262200.0,25.14,25.16,24.94,25.0,262200.0
2011-08-30 13:00:00,25.0,25.14,24.96,25.08,236400.0,25.0,25.14,24.96,25.08,236400.0
2011-08-30 13:30:00,25.08,25.1,24.97,25.02,247600.0,25.08,25.1,24.97,25.02,247600.0
2011-08-30 14:00:00,25.01,25.26,24.98,25.26,389700.0,25.01,25.26,24.98,25.26,389700.0
2011-08-30 14:30:00,25.26,25.33,25.21,25.33,323700.0,25.26,25.33,25.21,25.33,323700.0
2011-08-30 15:00:00,25.31,25.31,25.22,25.27,279200.0,25.31,25.31,25.22,25.27,279200.0
2011-08-30 15:30:00,25.28,25.39,25.19,25.19,775800.0,25.28,25.39,25.19,25.19,775800.0
2011-08-31 09:30:00,25.34,25.76,25.3,25.69,397300.0,25.34,25.76,25.3,25.69,397300.0
2011-08-31 10:00:00,25.72,25.87,25.61,25.74,379400.0,25.72,25.87,25.61,25.74,379400.0
2011-08-31 10:30:00,25.73,25.76,25.52,25.53,310600.0,25.73,25.76,25.52,25.53,310600.0
2011-08-31 11:00:00,25.54,25.57,25.35,25.38,333300.0,25.54,25.57,25.35,25.38,333300.0
2011-08-31 11:30:00,25.37,25.42,25.26,25.26,296500.0,25.37,25.42,25.26,25.26,296500.0
2011-08-31 12:00:00,25.26,25.41,25.25,25.38,177900.0,25.26,25.41,25.25,25.38,177900.0
2011-08-31 12:30:00,25.38,25.54,25.37,25.54,158100.0,25.38,25.54,25.37,25.54,158100.0
2011-08-31 13:00:00,25.54,25.57,25.42,25.46,163700.0,25.54,25.57,25.42,25.46,163700.0
2011-08-31 13:30:00,25.46,25.49,25.2,25.21,431200.0,25.46,25.49,25.2,25.21,431200.0
2011-08-31 14:00:00,25.21,25.24,25.11,25.22,293400.0,25.21,25.24,25.11,25.22,293400.0
2011-08-31 14:30:00,25.22,25.23,25.04,25.15,417100.0,25.22,25.23,25.04,25.15,417100.0
2011-08-31 15:00:00,25.15,25.28,25.06,25.18,443700.0,25.15,25.28,25.06,25.18,443700.0
2011-08-31 15:30:00,25.18,25.33,25.15,25.25,754800.0,25.18,25.33,25.15,25.25,754800.0
2011-09-01 09:30:00,25.35,25.38,25.0,25.07,348800.0,25.35,25.38,25.0,25.07,348800.0
2011-09-01 10:00:00,25.06,25.43,25.03,25.19,589200.0,25.06,25.43,25.03,25.19,589200.0
2011-09-01 10:30:00,25.2,25.27,25.11,25.16,256300.0,25.2,25.27,25.11,25.16,256300.0
2011-09-01 11:00:00,25.17,25.21,25.04,25.16,244600.0,25.17,25.21,25.04,25.16,244600.0
2011-09-01 11:30:00,25.15,25.21,25.08,25.18,126000.0,25.15,25.21,25.08,25.18,126000.0
2011-09-01 12:00:00,25.18,25.18,25.02,25.05,137700.0,25.18,25.18,25.02,25.05,137700.0
2011-09-01 12:30:00,25.05,25.09,24.98,24.99,135800.0,25.05,25.09,24.98,24.99,135800.0
2011-09-01 13:00:00,24.99,25.04,24.87,25.02,258200.0,24.99,25.04,24.87,25.02,258200.0
2011-09-01 13:30:00,25.01,25.03,24.83,24.86,195100.0,25.01,25.03,24.83,24.86,195100.0
2011-09-01 14:00:00,24.86,24.87,24.75,24.8,254200.0,24.86,24.87,24.75,24.8,254200.0
2011-09-01 14:30:00,24.8,24.89,24.78,24.79,344300.0,24.8,24.89,24.78,24.79,344300.0
2011-09-01 15:00:00,24.79,24.88,24.7,24.81,330300.0,24.79,24.88,24.7,24.81,330300.0
2011-09-01 15:30:00,24.82,24.83,24.69,24.77,806100.0,24.82,24.83,24.69,24.77,806100.0
2011-09-02 09:30:00,24.28,24.32,24.07,24.11,541200.0,24.28,24.32,24.07,24.11,541200.0
2011-09-02 10:00:00,24.11,24.25,24.05,24.07,300200.0,24.11,24.25,24.05,24.07,300200.0
2011-09-02 10:30:00,24.07,24.08,23.89,23.92,496500.0,24.07,24.08,23.89,23.92,496500.0
2011-09-02 11:00:00,23.93,24.05,23.92,24.04,330200.0,23.93,24.05,23.92,24.04,330200.0
2011-09-02 11:30:00,24.04,24.08,23.99,24.0,202200.0,24.04,24.08,23.99,24.0,202200.0
2011-09-02 12:00:00,24.01,24.11,24.01,24.07,159400.0,24.01,24.11,24.01,24.07,159400.0
2011-09-02 12:30:00,24.07,24.09,24.03,24.08,136500.0,24.07,24.09,24.03,24.08,136500.0
2011-09-02 13:00:00,24.08,24.1,23.95,23.95,217800.0,24.08,24.1,23.95,23.95,217800.0
2011-09-02 13:30:00,23.95,23.96,23.85,23.91,319200.0,23.95,23.96,23.85,23.91,319200.0
2011-09-02 14:00:00,23.9,23.93,23.8,23.88,402600.0,23.9,23.93,23.8,23.88,402600.0
2011-09-02 14:30:00,23.89,23.93,23.77,23.92,629800.0,23.89,23.93,23.77,23.92,629800.0
2011-09-02 15:00:00,23.92,24.03,23.88,24.01,513000.0,23.92,24.03,23.88,24.01,513000.0
2011-09-02 15:30:00,24.0,24.27,24.0,24.13,1577200.0,24.0,24.27,24.0,24.13,1577200.0
2011-09-06 09:30:00,23.47,23.77,23.26,23.59,550100.0,23.47,23.77,23.26,23.59,550100.0
2011-09-06 10:00:00,23.6,23.7,23.32,23.35,512400.0,23.6,23.7,23.32,23.35,512400.0
2011-09-06 10:30:00,23.35,23.4,23.2,23.4,349700.0,23.35,23.4,23.2,23.4,349700.0
2011-09-06 11:00:00,23.4,23.5,23.31,23.47,276000.0,23.4,23.5,23.31,23.47,276000.0
2011-09-06 11:30:00,23.47,23.54,23.35,23.45,256200.0,23.47,23.54,23.35,23.45,256200.0
2011-09-06 12:00:00,23.45,23.56,23.42,23.45,296300.0,23.45,23.56,23.42,23.45,296300.0
2011-09-06 12:30:00,23.45,23.49,23.42,23.46,177200.0,23.45,23.49,23.42,23.46,177200.0
2011-09-06 13:00:00,23.46,23.53,23.43,23.46,463700.0,23.46,23.53,23.43,23.46,463700.0
2011-09-06 13:30:00,23.46,23.62,23.36,23.6,456300.0,23.46,23.62,23.36,23.6,456300.0
2011-09-06 14:00:00,23.6,23.81,23.56,23.79,377900.0,23.6,23.81,23.56,23.79,377900.0
2011-09-06 14:30:00,23.79,23.79,23.58,23.6,270500.0,23.79,23.79,23.58,23.6,270500.0
2011-09-06 15:00:00,23.6,23.6,23.48,23.56,353600.0,23.6,23.6,23.48,23.56,353600.0
2011-09-06 15:30:00,23.57,23.8,23.48,23.75,839500.0,23.57,23.8,23.48,23.75,839500.0
2011-09-07 09:30:00,24.1,24.29,24.02,24.27,354000.0,24.1,24.29,24.02,24.27,354000.0
2011-09-07 10:00:00,24.28,24.45,24.27,24.4,365400.0,24.28,24.45,24.27,24.4,365400.0
2011-09-07 10:30:00,24.4,24.55,24.37,24.51,303600.0,24.4,24.55,24.37,24.51,303600.0
2011-09-07 11:00:00,24.51,24.58,24.49,24.52,260000.0,24.51,24.58,24.49,24.52,260000.0
2011-09-07 11:30:00,24.52,24.6,24.5,24.57,151700.0,24.52,24.6,24.5,24.57,151700.0
2011-09-07 12:00:00,24.57,24.61,24.55,24.58,116100.0,24.57,24.61,24.55,24.58,116100.0
2011-09-07 12:30:00,24.59,24.66,24.58,24.65,154800.0,24.59,24.66,24.58,24.65,154800.0
2011-09-07 13:00:00,24.65,24.77,24.63,24.76,283200.0,24.65,24.77,24.63,24.76,283200.0
2011-09-07 13:30:00,24.75,24.77,24.65,24.74,213300.0,24.75,24.77,24.65,24.74,213300.0
2011-09-07 14:00:00,24.74,24.98,24.73,24.97,339200.0,24.74,24.98,24.73,24.97,339200.0
2011-09-07 14:30:00,24.98,25.17,24.98,25.17,458700.0,24.98,25.17,24.98,25.17,458700.0
2011-09-07 15:00:00,25.17,25.22,25.03,25.08,852400.0,25.17,25.22,25.03,25.08,852400.0
2011-09-07 15:30:00,25.08,25.34,25.02,25.29,1917200.0,25.08,25.34,25.02,25.29,1917200.0
2011-09-08 09:30:00,25.23,25.25,25.05,25.06,457400.0,25.23,25.25,25.05,25.06,457400.0
2011-09-08 10:00:00,25.06,25.18,24.97,25.15,469000.0,25.06,25.18,24.97,25.15,469000.0
2011-09-08 10:30:00,25.14,25.2,25.04,25.13,287600.0,25.14,25.2,25.04,25.13,287600.0
2011-09-08 11:00:00,25.13,25.18,25.0,25.01,239500.0,25.13,25.18,25.0,25.01,239500.0
2011-09-08 11:30:00,25.0,25.13,24.94,24.97,332700.0,25.0,25.13,24.94,24.97,332700.0
2011-09-08 12:00:00,24.97,25.1,24.94,25.01,263600.0,24.97,25.1,24.94,25.01,263600.0
2011-09-08 12:30:00,25.02,25.09,24.91,25.08,216600.0,25.02,25.09,24.91,25.08,216600.0
2011-09-08 13:00:00,25.08,25.1,25.01,25.04,222500.0,25.08,25.1,25.01,25.04,222500.0
2011-09-08 13:30:00,25.05,25.12,24.86,24.99,684100.0,25.05,25.12,24.86,24.99,684100.0
2011-09-08 14:00:00,24.99,25.09,24.94,25.0,369000.0,24.99,25.09,24.94,25.0,369000.0
2011-09-08 14:30:00,24.98,25.05,24.97,25.0,359300.0,24.98,25.05,24.97,25.0,359300.0
2011-09-08 15:00:00,25.0,25.09,24.95,25.08,760800.0,25.0,25.09,24.95,25.08,760800.0
2011-09-08 15:30:00,25.09,25.1,24.99,25.0,947600.0,25.09,25.1,24.99,25.0,947600.0
2011-09-09 09:30:00,24.73,24.95,24.58,24.72,528500.0,24.73,24.95,24.58,24.72,528500.0
2011-09-09 10:00:00,24.72,25.04,24.72,25.04,435500.0,24.72,25.04,24.72,25.04,435500.0
2011-09-09 10:30:00,25.05,25.1,24.94,25.01,412900.0,25.05,25.1,24.94,25.01,412900.0
2011-09-09 11:00:00,25.0,25.03,24.66,24.69,512700.0,25.0,25.03,24.66,24.69,512700.0
2011-09-09 11:30:00,24.68,24.77,24.54,24.6,444100.0,24.68,24.77,24.54,24.6,444100.0
2011-09-09 12:00:00,24.6,24.66,24.49,24.6,353200.0,24.6,24.66,24.49,24.6,353200.0
2011-09-09 12:30:00,24.6,24.65,24.47,24.63,416600.0,24.6,24.65,24.47,24.63,416600.0
2011-09-09 13:00:00,24.63,24.74,24.53,24.69,327400.0,24.63,24.74,24.53,24.69,327400.0
2011-09-09 13:30:00,24.69,24.69,24.59,24.62,475500.0,24.69,24.69,24.59,24.62,475500.0
2011-09-09 14:00:00,24.62,24.71,24.57,24.59,507600.0,24.62,24.71,24.57,24.59,507600.0
2011-09-09 14:30:00,24.6,24.66,24.47,24.48,478400.0,24.6,24.66,24.47,24.48,478400.0
2011-09-09 15:00:00,24.48,24.56,24.43,24.45,389800.0,24.48,24.56,24.43,24.45,389800.0
2011-09-09 15:30:00,24.45,24.71,24.45,24.63,1102500.0,24.45,24.71,24.45,24.63,1102500.0
2011-09-12 09:30:00,24.32,24.65,24.24,24.6,557100.0,24.32,24.65,24.24,24.6,557100.0
2011-09-12 10:00:00,24.6,24.73,24.53,24.55,427500.0,24.6,24.73,24.53,24.55,427500.0
2011-09-12 10:30:00,24.54,24.62,24.44,24.45,513700.0,24.54,24.62,24.44,24.45,513700.0
2011-09-12 11:00:00,24.46,24.62,24.44,24.61,368100.0,24.46,24.62,24.44,24.61,368100.0
2011-09-12 11:30:00,24.61,24.89,24.61,24.77,336300.0,24.61,24.89,24.61,24.77,336300.0
2011-09-12 12:00:00,24.76,24.79,24.62,24.72,294900.0,24.76,24.79,24.62,24.72,294900.0
2011-09-12 12:30:00,24.73,24.73,24.59,24.66,216300.0,24.73,24.73,24.59,24.66,216300.0
2011-09-12 13:00:00,24.65,24.72,24.58,24.61,243400.0,24.65,24.72,24.58,24.61,243400.0
2011-09-12 13:30:00,24.61,24.62,24.48,24.6,362800.0,24.61,24.62,24.48,24.6,362800.0
2011-09-12 14:00:00,24.6,24.67,24.49,24.64,482100.0,24.6,24.67,24.49,24.64,482100.0
2011-09-12 14:30:00,24.64,24.92,24.62,24.75,566600.0,24.64,24.92,24.62,24.75,566600.0
2011-09-12 15:00:00,24.76,24.85,24.67,24.83,547900.0,24.76,24.85,24.67,24.83,547900.0
2011-09-12 15:30:00,24.83,25.23,24.83,25.2,1125700.0,24.83,25.23,24.83,25.2,1125700.0
2011-09-13 09:30:00,25.25,25.32,24.86,25.08,863800.0,25.25,25.32,24.86,25.08,863800.0
2011-09-13 10:00:00,25.09,25.44,25.09,25.21,1498300.0,25.09,25.44,25.09,25.21,1498300.0
2011-09-13 10:30:00,25.22,25.24,24.89,25.01,616400.0,25.22,25.24,24.89,25.01,616400.0
2011-09-13 11:00:00,25.0,25.09,24.98,25.03,344700.0,25.0,25.09,24.98,25.03,344700.0
2011-09-13 11:30:00,25.03,25.16,25.0,25.05,317500.0,25.03,25.16,25.0,25.05,317500.0
2011-09-13 12:00:00,25.04,25.14,24.97,25.06,324600.0,25.04,25.14,24.97,25.06,324600.0
2011-09-13 12:30:00,25.05,25.08,24.99,25.05,206100.0,25.05,25.08,24.99,25.05,206100.0
2011-09-13 13:00:00,25.06,25.14,25.04,25.06,159800.0,25.06,25.14,25.04,25.06,159800.0
2011-09-13 13:30:00,25.06,25.16,25.03,25.11,212900.0,25.06,25.16,25.03,25.11,212900.0
2011-09-13 14:00:00,25.11,25.21,25.05,25.21,241100.0,25.11,25.21,25.05,25.21,241100.0
2011-09-13 14:30:00,25.22,25.22,25.05,25.1,334700.0,25.22,25.22,25.05,25.1,334700.0
2011-09-13 15:00:00,25.1,25.16,25.02,25.09,552900.0,25.1,25.16,25.02,25.09,552900.0
2011-09-13 15:30:00,25.09,25.23,25.09,25.17,982200.0,25.09,25.23,25.09,25.17,982200.0
2011-09-14 09:30:00,25.29,25.43,25.17,25.25,348000.0,25.29,25.43,25.17,25.25,348000.0
2011-09-14 10:00:00,25.26,25.31,24.99,25.14,431500.0,25.26,25.31,24.99,25.14,431500.0
2011-09-14 10:30:00,25.14,25.26,25.09,25.25,283600.0,25.14,25.26,25.09,25.25,283600.0
2011-09-14 11:00:00,25.24,25.37,25.21,25.37,312700.0,25.24,25.37,25.21,25.37,312700.0
2011-09-14 11:30:00,25.37,25.44,25.28,25.44,187700.0,25.37,25.44,25.28,25.44,187700.0
2011-09-14 12:00:00,25.45,25.5,25.42,25.47,146800.0,25.45,25.5,25.42,25.47,146800.0
2011-09-14 12:30:00,25.48,25.6,25.48,25.54,225100.0,25.48,25.6,25.48,25.54,225100.0
2011-09-14 13:00:00,25.54,25.63,25.53,25.58,185100.0,25.54,25.63,25.53,25.58,185100.0
2011-09-14 13:30:00,25.58,25.72,25.55,25.58,269900.0,25.58,25.72,25.55,25.58,269900.0
2011-09-14 14:00:00,25.59,25.78,25.58,25.75,269400.0,25.59,25.78,25.58,25.75,269400.0
2011-09-14 14:30:00,25.75,25.8,25.7,25.79,288500.0,25.75,25.8,25.7,25.79,288500.0
2011-09-14 15:00:00,25.8,26.08,25.79,26.03,453700.0,25.8,26.08,25.79,26.03,453700.0
2011-09-14 15:30:00,26.03,26.1,25.75,25.76,1170500.0,26.03,26.1,25.75,25.76,1170500.0
2011-09-15 09:30:00,26.03,26.15,25.76,25.97,427000.0,26.03,26.15,25.76,25.97,427000.0
2011-09-15 10:00:00,25.98,26.18,25.95,25.99,238800.0,25.98,26.18,25.95,25.99,238800.0
2011-09-15 10:30:00,25.98,25.98,25.77,25.79,215000.0,25.98,25.98,25.77,25.79,215000.0
2011-09-15 11:00:00,25.78,25.9,25.69,25.85,244900.0,25.78,25.9,25.69,25.85,244900.0
2011-09-15 11:30:00,25.85,25.9,25.79,25.8,251800.0,25.85,25.9,25.79,25.8,251800.0
2011-09-15 12:00:00,25.8,25.87,25.74,25.82,185800.0,25.8,25.87,25.74,25.82,185800.0
2011-09-15 12:30:00,25.83,25.98,25.81,25.98,238300.0,25.83,25.98,25.81,25.98,238300.0
2011-09-15 13:00:00,25.97,26.15,25.97,26.01,233200.0,25.97,26.15,25.97,26.01,233200.0
2011-09-15 13:30:00,26.01,26.08,25.94,26.05,239300.0,26.01,26.08,25.94,26.05,239300.0
2011-09-15 14:00:00,26.05,26.17,25.88,26.04,850900.0,26.05,26.17,25.88,26.04,850900.0
2011-09-15 14:30:00,26.04,26.07,25.9,26.02,656200.0,26.04,26.07,25.9,26.02,656200.0
2011-09-15 15:00:00,26.03,26.11,25.97,25.99,398400.0,26.03,26.11,25.97,25.99,398400.0
2011-09-15 15:30:00,26.0,26.18,25.99,26.13,885400.0,26.0,26.18,25.99,26.13,885400.0
2011-09-16 09:30:00,25.81,25.85,25.54,25.64,2326700.0,25.81,25.85,25.54,25.64,2326700.0
2011-09-16 10:00:00,25.64,25.81,25.57,25.6,597100.0,25.64,25.81,25.57,25.6,597100.0
2011-09-16 10:30:00,25.61,25.68,25.41,25.51,734400.0,25.61,25.68,25.41,25.51,734400.0
2011-09-16 11:00:00,25.52,25.6,25.35,25.46,860900.0,25.52,25.6,25.35,25.46,860900.0
2011-09-16 11:30:00,25.47,25.51,25.39,25.48,652000.0,25.47,25.51,25.39,25.48,652000.0
2011-09-16 12:00:00,25.48,25.55,25.44,25.54,542600.0,25.48,25.55,25.44,25.54,542600.0
2011-09-16 12:30:00,25.54,25.67,25.5,25.59,490100.0,25.54,25.67,25.5,25.59,490100.0
2011-09-16 13:00:00,25.59,25.6,25.45,25.48,246600.0,25.59,25.6,25.45,25.48,246600.0
2011-09-16 13:30:00,25.48,25.52,25.44,25.45,703300.0,25.48,25.52,25.44,25.45,703300.0
2011-09-16 14:00:00,25.45,25.5,25.42,25.45,708700.0,25.45,25.5,25.42,25.45,708700.0
2011-09-16 14:30:00,25.46,25.51,25.43,25.45,492500.0,25.46,25.51,25.43,25.45,492500.0
2011-09-16 15:00:00,25.46,25.46,25.36,25.39,1022800.0,25.46,25.46,25.36,25.39,1022800.0
2011-09-16 15:30:00,25.39,25.53,25.25,25.52,1619500.0,25.39,25.53,25.25,25.52,1619500.0
2011-09-19 09:30:00,25.26,25.28,24.86,24.86,733700.0,25.26,25.28,24.86,24.86,733700.0
2011-09-19 10:00:00,24.85,25.0,24.84,25.0,822400.0,24.85,25.0,24.84,25.0,822400.0
2011-09-19 10:30:00,25.0,25.05,24.98,25.0,395000.0,25.0,25.05,24.98,25.0,395000.0
2011-09-19 11:00:00,25.0,25.24,25.0,25.21,426500.0,25.0,25.24,25.0,25.21,426500.0
2011-09-19 11:30:00,25.2,25.41,25.17,25.28,297700.0,25.2,25.41,25.17,25.28,297700.0
2011-09-19 12:00:00,25.3,25.34,25.17,25.22,378700.0,25.3,25.34,25.17,25.22,378700.0
2011-09-19 12:30:00,25.23,25.25,25.1,25.12,418300.0,25.23,25.25,25.1,25.12,418300.0
2011-09-19 13:00:00,25.11,25.18,25.06,25.15,208400.0,25.11,25.18,25.06,25.15,208400.0
2011-09-19 13:30:00,25.15,25.17,25.11,25.16,238400.0,25.15,25.17,25.11,25.16,238400.0
2011-09-19 14:00:00,25.16,25.23,25.08,25.1,410900.0,25.16,25.23,25.08,25.1,410900.0
2011-09-19 14:30:00,25.11,25.17,25.03,25.03,786300.0,25.11,25.17,25.03,25.03,786300.0
2011-09-19 15:00:00,25.04,25.47,25.01,25.46,1211900.0,25.04,25.47,25.01,25.46,1211900.0
2011-09-19 15:30:00,25.46,25.51,25.23,25.26,1005400.0,25.46,25.51,25.23,25.26,1005400.0
2011-09-20 09:30:00,25.4,25.4,24.92,25.06,1073800.0,25.4,25.4,24.92,25.06,1073800.0
2011-09-20 10:00:00,25.06,25.2,25.04,25.07,514300.0,25.06,25.2,25.04,25.07,514300.0
2011-09-20 10:30:00,25.08,25.19,25.01,25.07,575700.0,25.08,25.19,25.01,25.07,575700.0
2011-09-20 11:00:00,25.06,25.16,24.99,25.03,656900.0,25.06,25.16,24.99,25.03,656900.0
2011-09-20 11:30:00,25.03,25.07,24.99,25.05,431000.0,25.03,25.07,24.99,25.05,431000.0
2011-09-20 12:00:00,25.06,25.09,24.99,25.06,424400.0,25.06,25.09,24.99,25.06,424400.0
2011-09-20 12:30:00,25.06,25.12,24.99,25.05,361200.0,25.06,25.12,24.99,25.05,361200.0
2011-09-20 13:00:00,25.06,25.08,25.0,25.06,297000.0,25.06,25.08,25.0,25.06,297000.0
2011-09-20 13:30:00,25.06,25.06,24.99,25.01,540400.0,25.06,25.06,24.99,25.01,540400.0
2011-09-20 14:00:00,25.01,25.07,24.99,25.0,858300.0,25.01,25.07,24.99,25.0,858300.0
2011-09-20 14:30:00,25.01,25.03,24.92,24.95,1096700.0,25.01,25.03,24.92,24.95,1096700.0
2011-09-20 15:00:00,24.94,25.0,24.7,24.77,1196600.0,24.94,25.0,24.7,24.77,1196600.0
2011-09-20 15:30:00,24.77,24.9,24.53,24.64,2036700.0,24.77,24.9,24.53,24.64,2036700.0
2011-09-21 09:30:00,25.87,26.3,25.11,25.4,4036000.0,25.87,26.3,25.11,25.4,4036000.0
2011-09-21 10:00:00,25.41,25.57,25.1,25.31,1654700.0,25.41,25.57,25.1,25.31,1654700.0
2011-09-21 10:30:00,25.32,25.54,25.12,25.24,1130400.0,25.32,25.54,25.12,25.24,1130400.0
2011-09-21 11:00:00,25.24,25.41,25.2,25.33,787600.0,25.24,25.41,25.2,25.33,787600.0
2011-09-21 11:30:00,25.33,25.5,25.25,25.3,434700.0,25.33,25.5,25.25,25.3,434700.0
2011-09-21 12:00:00,25.3,25.5,25.28,25.41,338500.0,25.3,25.5,25.28,25.41,338500.0
2011-09-21 12:30:00,25.42,25.73,25.39,25.5,542100.0,25.42,25.73,25.39,25.5,542100.0
2011-09-21 13:00:00,25.5,25.82,25.42,25.8,617900.0,25.5,25.82,25.42,25.8,617900.0
2011-09-21 13:30:00,25.81,25.85,25.67,25.75,500400.0,25.81,25.85,25.67,25.75,500400.0
2011-09-21 14:00:00,25.76,25.99,25.7,25.85,652500.0,25.76,25.99,25.7,25.85,652500.0
2011-09-21 14:30:00,25.86,25.9,25.46,25.75,1115000.0,25.86,25.9,25.46,25.75,1115000.0
2011-09-21 15:00:00,25.74,25.9,25.6,25.65,840100.0,25.74,25.9,25.6,25.65,840100.0
2011-09-21 15:30:00,25.64,25.66,24.88,24.88,2240100.0,25.64,25.66,24.88,24.88,2240100.0
2011-09-22 09:30:00,23.99,24.17,23.87,24.04,1128200.0,23.99,24.17,23.87,24.04,1128200.0
2011-09-22 10:00:00,24.04,24.33,24.03,24.15,828900.0,24.04,24.33,24.03,24.15,828900.0
2011-09-22 10:30:00,24.16,24.4,24.12,24.16,622900.0,24.16,24.4,24.12,24.16,622900.0
2011-09-22 11:00:00,24.16,24.23,24.0,24.05,495000.0,24.16,24.23,24.0,24.05,495000.0
2011-09-22 11:30:00,24.05,24.23,24.05,24.14,581600.0,24.05,24.23,24.05,24.14,581600.0
2011-09-22 12:00:00,24.14,24.16,24.01,24.13,446000.0,24.14,24.16,24.01,24.13,446000.0
2011-09-22 12:30:00,24.13,24.3,24.13,24.24,377100.0,24.13,24.3,24.13,24.24,377100.0
2011-09-22 13:00:00,24.25,24.26,24.09,24.15,470500.0,24.25,24.26,24.09,24.15,470500.0
2011-09-22 13:30:00,24.15,24.18,23.94,23.94,551300.0,24.15,24.18,23.94,23.94,551300.0
2011-09-22 14:00:00,23.94,24.3,23.88,24.19,937500.0,23.94,24.3,23.88,24.19,937500.0
2011-09-22 14:30:00,24.19,24.32,24.14,24.14,895300.0,24.19,24.32,24.14,24.14,895300.0
2011-09-22 15:00:00,24.14,24.23,23.94,24.03,1086900.0,24.14,24.23,23.94,24.03,1086900.0
2011-09-22 15:30:00,24.04,24.37,23.97,24.32,2072800.0,24.04,24.37,23.97,24.32,2072800.0
2011-09-23 09:30:00,24.16,24.7,23.97,24.59,762800.0,24.16,24.7,23.97,24.59,762800.0
2011-09-23 10:00:00,24.59,24.69,24.48,24.66,558300.0,24.59,24.69,24.48,24.66,558300.0
2011-09-23 10:30:00,24.66,24.87,24.55,24.83,366500.0,24.66,24.87,24.55,24.83,366500.0
2011-09-23 11:00:00,24.83,24.98,24.74,24.9,303600.0,24.83,24.98,24.74,24.9,303600.0
2011-09-23 11:30:00,24.91,24.92,24.71,24.85,201100.0,24.91,24.92,24.71,24.85,201100.0
2011-09-23 12:00:00,24.87,24.91,24.75,24.78,228100.0,24.87,24.91,24.75,24.78,228100.0
2011-09-23 12:30:00,24.78,24.86,24.63,24.69,480100.0,24.78,24.86,24.63,24.69,480100.0
2011-09-23 13:00:00,24.69,24.75,24.62,24.68,261300.0,24.69,24.75,24.62,24.68,261300.0
2011-09-23 13:30:00,24.68,24.95,24.66,24.93,366500.0,24.68,24.95,24.66,24.93,366500.0
2011-09-23 14:00:00,24.93,24.99,24.76,24.79,303700.0,24.93,24.99,24.76,24.79,303700.0
2011-09-23 14:30:00,24.79,24.82,24.66,24.68,324500.0,24.79,24.82,24.66,24.68,324500.0
2011-09-23 15:00:00,24.68,24.92,24.68,24.92,417900.0,24.68,24.92,24.68,24.92,417900.0
2011-09-23 15:30:00,24.92,25.0,24.8,24.88,662000.0,24.92,25.0,24.8,24.88,662000.0
2011-09-26 09:30:00,24.99,25.1,24.66,24.69,353800.0,24.99,25.1,24.66,24.69,353800.0
2011-09-26 10:00:00,24.7,24.75,24.47,24.5,584800.0,24.7,24.75,24.47,24.5,584800.0
2011-09-26 10:30:00,24.51,24.69,24.31,24.68,538200.0,24.51,24.69,24.31,24.68,538200.0
2011-09-26 11:00:00,24.68,24.97,24.65,24.94,296900.0,24.68,24.97,24.65,24.94,296900.0
2011-09-26 11:30:00,24.93,25.09,24.87,25.07,330000.0,24.93,25.09,24.87,25.07,330000.0
2011-09-26 12:00:00,25.07,25.08,24.9,24.96,240000.0,25.07,25.08,24.9,24.96,240000.0
2011-09-26 12:30:00,24.96,24.98,24.71,24.76,205700.0,24.96,24.98,24.71,24.76,205700.0
2011-09-26 13:00:00,24.76,24.76,24.56,24.66,236800.0,24.76,24.76,24.56,24.66,236800.0
2011-09-26 13:30:00,24.64,24.7,24.44,24.52,417800.0,24.64,24.7,24.44,24.52,417800.0
2011-09-26 14:00:00,24.53,24.69,24.5,24.61,355700.0,24.53,24.69,24.5,24.61,355700.0
2011-09-26 14:30:00,24.62,24.79,24.56,24.76,243500.0,24.62,24.79,24.56,24.76,243500.0
2011-09-26 15:00:00,24.76,24.93,24.74,24.93,358300.0,24.76,24.93,24.74,24.93,358300.0
2011-09-26 15:30:00,24.93,25.17,24.88,25.14,546000.0,24.93,25.17,24.88,25.14,546000.0
2011-09-27 09:30:00,25.54,25.69,25.36,25.67,426700.0,25.54,25.69,25.36,25.67,426700.0
2011-09-27 10:00:00,25.65,25.79,25.57,25.78,500200.0,25.65,25.79,25.57,25.78,500200.0
2011-09-27 10:30:00,25.78,26.05,25.74,26.05,334700.0,25.78,26.05,25.74,26.05,334700.0
2011-09-27 11:00:00,26.04,26.05,25.85,25.86,302300.0,26.04,26.05,25.85,25.86,302300.0
2011-09-27 11:30:00,25.87,25.93,25.69,25.78,262800.0,25.87,25.93,25.69,25.78,262800.0
2011-09-27 12:00:00,25.77,25.96,25.77,25.92,196500.0,25.77,25.96,25.77,25.92,196500.0
2011-09-27 12:30:00,25.91,25.93,25.79,25.8,360100.0,25.91,25.93,25.79,25.8,360100.0
2011-09-27 13:00:00,25.8,25.94,25.75,25.92,220100.0,25.8,25.94,25.75,25.92,220100.0
2011-09-27 13:30:00,25.91,26.08,25.84,26.05,253800.0,25.91,26.08,25.84,26.05,253800.0
2011-09-27 14:00:00,26.05,26.14,26.0,26.0,257800.0,26.05,26.14,26.0,26.0,257800.0
2011-09-27 14:30:00,26.0,26.07,25.92,25.94,357300.0,26.0,26.07,25.92,25.94,357300.0
2011-09-27 15:00:00,25.94,25.95,25.63,25.68,555300.0,25.94,25.95,25.63,25.68,555300.0
2011-09-27 15:30:00,25.68,25.75,25.39,25.56,1373700.0,25.68,25.75,25.39,25.56,1373700.0
2011-09-28 09:30:00,25.62,25.8,25.47,25.74,353100.0,25.62,25.8,25.47,25.74,353100.0
2011-09-28 10:00:00,25.73,25.75,25.37,25.48,339800.0,25.73,25.75,25.37,25.48,339800.0
2011-09-28 10:30:00,25.47,25.56,25.32,25.48,370000.0,25.47,25.56,25.32,25.48,370000.0
2011-09-28 11:00:00,25.48,25.51,25.33,25.43,422500.0,25.48,25.51,25.33,25.43,422500.0
2011-09-28 11:30:00,25.43,25.64,25.36,25.6,292000.0,25.43,25.64,25.36,25.6,292000.0
2011-09-28 12:00:00,25.61,25.67,25.58,25.63,327500.0,25.61,25.67,25.58,25.63,327500.0
2011-09-28 12:30:00,25.63,25.63,25.49,25.59,176000.0,25.63,25.63,25.49,25.59,176000.0
2011-09-28 13:00:00,25.58,25.61,25.46,25.49,170900.0,25.58,25.61,25.46,25.49,170900.0
2011-09-28 13:30:00,25.49,25.51,25.31,25.33,296400.0,25.49,25.51,25.31,25.33,296400.0
2011-09-28 14:00:00,25.32,25.41,25.26,25.37,226900.0,25.32,25.41,25.26,25.37,226900.0
2011-09-28 14:30:00,25.36,25.49,25.34,25.43,203300.0,25.36,25.49,25.34,25.43,203300.0
2011-09-28 15:00:00,25.42,25.52,25.32,25.34,375200.0,25.42,25.52,25.32,25.34,375200.0
2011-09-28 15:30:00,25.34,25.35,25.04,25.12,840600.0,25.34,25.35,25.04,25.12,840600.0
2011-09-29 09:30:00,25.6,25.83,25.45,25.77,540800.0,25.6,25.83,25.45,25.77,540800.0
2011-09-29 10:00:00,25.77,25.8,25.32,25.36,553300.0,25.77,25.8,25.32,25.36,553300.0
2011-09-29 10:30:00,25.35,25.42,25.13,25.23,292400.0,25.35,25.42,25.13,25.23,292400.0
2011-09-29 11:00:00,25.23,25.34,25.15,25.32,263100.0,25.23,25.34,25.15,25.32,263100.0
2011-09-29 11:30:00,25.32,25.5,25.3,25.38,123300.0,25.32,25.5,25.3,25.38,123300.0
2011-09-29 12:00:00,25.38,25.45,25.31,25.39,158900.0,25.38,25.45,25.31,25.39,158900.0
2011-09-29 12:30:00,25.38,25.38,25.14,25.21,146800.0,25.38,25.38,25.14,25.21,146800.0
2011-09-29 13:00:00,25.2,25.34,25.13,25.13,154600.0,25.2,25.34,25.13,25.13,154600.0
2011-09-29 13:30:00,25.13,25.15,24.72,24.79,489700.0,25.13,25.15,24.72,24.79,489700.0
2011-09-29 14:00:00,24.79,24.8,24.45,24.62,720800.0,24.79,24.8,24.45,24.62,720800.0
2011-09-29 14:30:00,24.63,24.71,24.45,24.58,408100.0,24.63,24.71,24.45,24.58,408100.0
2011-09-29 15:00:00,24.59,24.63,24.45,24.58,609500.0,24.59,24.63,24.45,24.58,609500.0
2011-09-29 15:30:00,24.59,24.99,24.57,24.98,1047400.0,24.59,24.99,24.57,24.98,1047400.0
2011-09-30 09:30:00,24.6,24.7,24.23,24.23,728600.0,24.6,24.7,24.23,24.23,728600.0
2011-09-30 10:00:00,24.23,24.64,24.14,24.5,469000.0,24.23,24.64,24.14,24.5,469000.0
2011-09-30 10:30:00,24.5,24.53,24.27,24.35,303900.0,24.5,24.53,24.27,24.35,303900.0
2011-09-30 11:00:00,24.35,24.49,24.35,24.39,385500.0,24.35,24.49,24.35,24.39,385500.0
2011-09-30 11:30:00,24.4,24.55,24.37,24.45,401000.0,24.4,24.55,24.37,24.45,401000.0
2011-09-30 12:00:00,24.45,24.51,24.36,24.4,278300.0,24.45,24.51,24.36,24.4,278300.0
2011-09-30 12:30:00,24.4,24.49,24.34,24.35,187400.0,24.4,24.49,24.34,24.35,187400.0
2011-09-30 13:00:00,24.34,24.44,24.28,24.4,213700.0,24.34,24.44,24.28,24.4,213700.0
2011-09-30 13:30:00,24.4,24.53,24.39,24.48,317200.0,24.4,24.53,24.39,24.48,317200.0
2011-09-30 14:00:00,24.47,24.48,24.32,24.37,462800.0,24.47,24.48,24.32,24.37,462800.0
2011-09-30 14:30:00,24.37,24.54,24.35,24.49,557600.0,24.37,24.54,24.35,24.49,557600.0
2011-09-30 15:00:00,24.48,24.58,24.37,24.37,560500.0,24.48,24.58,24.37,24.37,560500.0
2011-09-30 15:30:00,24.37,24.48,24.17,24.17,907200.0,24.37,24.48,24.17,24.17,907200.0
2011-10-03 09:30:00,23.9,24.07,23.73,23.75,380900.0,23.9,24.07,23.73,23.75,380900.0
2011-10-03 10:00:00,23.75,24.22,23.72,24.04,513100.0,23.75,24.22,23.72,24.04,513100.0
2011-10-03 10:30:00,24.04,24.07,23.7,23.72,427700.0,24.04,24.07,23.7,23.72,427700.0
2011-10-03 11:00:00,23.71,23.94,23.63,23.91,505200.0,23.71,23.94,23.63,23.91,505200.0
2011-10-03 11:30:00,23.91,24.05,23.84,24.0,300600.0,23.91,24.05,23.84,24.0,300600.0
2011-10-03 12:00:00,24.0,24.02,23.76,23.81,326600.0,24.0,24.02,23.76,23.81,326600.0
2011-10-03 12:30:00,23.8,23.81,23.52,23.54,410700.0,23.8,23.81,23.52,23.54,410700.0
2011-10-03 13:00:00,23.53,23.6,23.36,23.47,652400.0,23.53,23.6,23.36,23.47,652400.0
2011-10-03 13:30:00,23.48,23.51,23.27,23.44,647600.0,23.48,23.51,23.27,23.44,647600.0
2011-10-03 14:00:00,23.43,23.52,23.34,23.35,425700.0,23.43,23.52,23.34,23.35,425700.0
2011-10-03 14:30:00,23.36,23.44,23.24,23.44,534000.0,23.36,23.44,23.24,23.44,534000.0
2011-10-03 15:00:00,23.43,23.52,23.33,23.38,533900.0,23.43,23.52,23.33,23.38,533900.0
2011-10-03 15:30:00,23.38,23.69,23.26,23.26,1482700.0,23.38,23.69,23.26,23.26,1482700.0
2011-10-04 09:30:00,22.95,23.12,22.89,23.03,428200.0,22.95,23.12,22.89,23.03,428200.0
2011-10-04 10:00:00,23.03,23.32,22.89,23.05,604400.0,23.03,23.32,22.89,23.05,604400.0
2011-10-04 10:30:00,23.05,23.4,23.03,23.34,559900.0,23.05,23.4,23.03,23.34,559900.0
2011-10-04 11:00:00,23.35,23.6,23.29,23.43,364000.0,23.35,23.6,23.29,23.43,364000.0
2011-10-04 11:30:00,23.44,23.61,23.31,23.59,298500.0,23.44,23.61,23.31,23.59,298500.0
2011-10-04 12:00:00,23.6,23.76,23.5,23.51,392800.0,23.6,23.76,23.5,23.51,392800.0
2011-10-04 12:30:00,23.51,23.62,23.46,23.48,261100.0,23.51,23.62,23.46,23.48,261100.0
2011-10-04 13:00:00,23.49,23.53,23.32,23.39,307200.0,23.49,23.53,23.32,23.39,307200.0
2011-10-04 13:30:00,23.39,23.43,23.22,23.25,334800.0,23.39,23.43,23.22,23.25,334800.0
2011-10-04 14:00:00,23.25,23.35,22.97,23.15,496500.0,23.25,23.35,22.97,23.15,496500.0
2011-10-04 14:30:00,23.16,23.34,23.01,23.08,495700.0,23.16,23.34,23.01,23.08,495700.0
2011-10-04 15:00:00,23.08,23.41,22.95,23.41,569000.0,23.08,23.41,22.95,23.41,569000.0
2011-10-04 15:30:00,23.41,24.07,23.39,24.04,1340600.0,23.41,24.07,23.39,24.04,1340600.0
2011-10-05 09:30:00,24.07,24.07,23.74,23.87,398100.0,24.07,24.07,23.74,23.87,398100.0
2011-10-05 10:00:00,23.86,24.14,23.83,24.02,411100.0,23.86,24.14,23.83,24.02,411100.0
2011-10-05 10:30:00,24.01,24.44,24.01,24.42,349900.0,24.01,24.44,24.01,24.42,349900.0
2011-10-05 11:00:00,24.42,24.46,24.27,24.42,350800.0,24.42,24.46,24.27,24.42,350800.0
2011-10-05 11:30:00,24.41,24.63,24.4,24.57,350900.0,24.41,24.63,24.4,24.57,350900.0
2011-10-05 12:00:00,24.58,24.62,24.29,24.3,520000.0,24.58,24.62,24.29,24.3,520000.0
2011-10-05 12:30:00,24.29,24.36,24.16,24.36,363000.0,24.29,24.36,24.16,24.36,363000.0
2011-10-05 13:00:00,24.35,24.46,24.32,24.43,260000.0,24.35,24.46,24.32,24.43,260000.0
2011-10-05 13:30:00,24.44,24.65,24.37,24.6,197200.0,24.44,24.65,24.37,24.6,197200.0
2011-10-05 14:00:00,24.6,24.72,24.54,24.67,254000.0,24.6,24.72,24.54,24.67,254000.0
2011-10-05 14:30:00,24.68,24.69,24.52,24.59,249800.0,24.68,24.69,24.52,24.59,249800.0
2011-10-05 15:00:00,24.59,24.64,24.47,24.6,398000.0,24.59,24.64,24.47,24.6,398000.0
2011-10-05 15:30:00,24.6,24.8,24.59,24.7,961300.0,24.6,24.8,24.59,24.7,961300.0
2011-10-06 09:30:00,24.6,24.8,24.49,24.64,466200.0,24.6,24.8,24.49,24.64,466200.0
2011-10-06 10:00:00,24.64,24.96,24.56,24.9,262400.0,24.64,24.96,24.56,24.9,262400.0
2011-10-06 10:30:00,24.9,25.1,24.89,25.01,278700.0,24.9,25.1,24.89,25.01,278700.0
2011-10-06 11:00:00,25.01,25.13,24.93,25.1,224200.0,25.01,25.13,24.93,25.1,224200.0
2011-10-06 11:30:00,25.1,25.2,25.06,25.16,215000.0,25.1,25.2,25.06,25.16,215000.0
2011-10-06 12:00:00,25.16,25.24,25.11,25.21,146500.0,25.16,25.24,25.11,25.21,146500.0
2011-10-06 12:30:00,25.2,25.26,25.17,25.17,149400.0,25.2,25.26,25.17,25.17,149400.0
2011-10-06 13:00:00,25.17,25.27,25.13,25.15,182700.0,25.17,25.27,25.13,25.15,182700.0
2011-10-06 13:30:00,25.16,25.19,25.02,25.14,228700.0,25.16,25.19,25.02,25.14,228700.0
2011-10-06 14:00:00,25.14,25.28,25.08,25.26,158200.0,25.14,25.28,25.08,25.26,158200.0
2011-10-06 14:30:00,25.26,25.28,25.09,25.21,198200.0,25.26,25.28,25.09,25.21,198200.0
2011-10-06 15:00:00,25.22,25.28,25.08,25.11,266200.0,25.22,25.28,25.08,25.11,266200.0
2011-10-06 15:30:00,25.1,25.34,25.09,25.32,758600.0,25.1,25.34,25.09,25.32,758600.0
2011-10-07 09:30:00,25.41,25.45,25.14,25.4,268700.0,25.41,25.45,25.14,25.4,268700.0
2011-10-07 10:00:00,25.4,25.57,25.29,25.51,251500.0,25.4,25.57,25.29,25.51,251500.0
2011-10-07 10:30:00,25.52,25.57,25.24,25.24,171100.0,25.52,25.57,25.24,25.24,171100.0
2011-10-07 11:00:00,25.23,25.26,25.03,25.23,200400.0,25.23,25.26,25.03,25.23,200400.0
2011-10-07 11:30:00,25.23,25.37,25.19,25.35,186300.0,25.23,25.37,25.19,25.35,186300.0
2011-10-07 12:00:00,25.37,25.37,25.03,25.18,426300.0,25.37,25.37,25.03,25.18,426300.0
2011-10-07 12:30:00,25.17,25.25,25.1,25.14,315800.0,25.17,25.25,25.1,25.14,315800.0
2011-10-07 13:00:00,25.14,25.28,25.1,25.23,195400.0,25.14,25.28,25.1,25.23,195400.0
2011-10-07 13:30:00,25.23,25.35,25.16,25.33,133900.0,25.23,25.35,25.16,25.33,133900.0
2011-10-07 14:00:00,25.34,25.46,25.28,25.34,171200.0,25.34,25.46,25.28,25.34,171200.0
2011-10-07 14:30:00,25.34,25.44,25.29,25.37,264700.0,25.34,25.44,25.29,25.37,264700.0
2011-10-07 15:00:00,25.37,25.66,25.3,25.64,446900.0,25.37,25.66,25.3,25.64,446900.0
2011-10-07 15:30:00,25.64,25.68,25.26,25.27,803400.0,25.64,25.68,25.26,25.27,803400.0
2011-10-10 09:30:00,25.74,25.92,25.66,25.9,236500.0,25.74,25.92,25.66,25.9,236500.0
2011-10-10 10:00:00,25.9,26.07,25.87,25.98,237000.0,25.9,26.07,25.87,25.98,237000.0
2011-10-10 10:30:00,25.98,26.08,25.95,26.04,204700.0,25.98,26.08,25.95,26.04,204700.0
2011-10-10 11:00:00,26.04,26.06,25.93,25.96,107500.0,26.04,26.06,25.93,25.96,107500.0
2011-10-10 11:30:00,25.96,26.0,25.91,25.99,90400.0,25.96,26.0,25.91,25.99,90400.0
2011-10-10 12:00:00,25.99,26.0,25.92,25.99,98500.0,25.99,26.0,25.92,25.99,98500.0
2011-10-10 12:30:00,25.98,26.0,25.83,25.84,281100.0,25.98,26.0,25.83,25.84,281100.0
2011-10-10 13:00:00,25.85,25.9,25.8,25.8,186700.0,25.85,25.9,25.8,25.8,186700.0
2011-10-10 13:30:00,25.81,25.82,25.68,25.7,321500.0,25.81,25.82,25.68,25.7,321500.0
2011-10-10 14:00:00,25.71,25.72,25.6,25.67,381200.0,25.71,25.72,25.6,25.67,381200.0
2011-10-10 14:30:00,25.67,25.67,25.55,25.55,312000.0,25.67,25.67,25.55,25.55,312000.0
2011-10-10 15:00:00,25.55,25.64,25.49,25.5,410000.0,25.55,25.64,25.49,25.5,410000.0
2011-10-10 15:30:00,25.49,25.82,25.45,25.76,914800.0,25.49,25.82,25.45,25.76,914800.0
2011-10-11 09:30:00,25.73,25.74,25.56,25.68,487300.0,25.73,25.74,25.56,25.68,487300.0
2011-10-11 10:00:00,25.68,25.83,25.63,25.79,375200.0,25.68,25.83,25.63,25.79,375200.0
2011-10-11 10:30:00,25.78,25.85,25.68,25.7,392900.0,25.78,25.85,25.68,25.7,392900.0
2011-10-11 11:00:00,25.7,25.75,25.55,25.56,300400.0,25.7,25.75,25.55,25.56,300400.0
2011-10-11 11:30:00,25.56,25.72,25.56,25.64,279600.0,25.56,25.72,25.56,25.64,279600.0
2011-10-11 12:00:00,25.64,25.72,25.61,25.66,287800.0,25.64,25.72,25.61,25.66,287800.0
2011-10-11 12:30:00,25.66,25.7,25.54,25.7,174500.0,25.66,25.7,25.54,25.7,174500.0
2011-10-11 13:00:00,25.69,25.72,25.53,25.72,209500.0,25.69,25.72,25.53,25.72,209500.0
2011-10-11 13:30:00,25.72,25.85,25.66,25.81,206600.0,25.72,25.85,25.66,25.81,206600.0
2011-10-11 14:00:00,25.81,25.86,25.69,25.71,259000.0,25.81,25.86,25.69,25.71,259000.0
2011-10-11 14:30:00,25.71,25.84,25.68,25.8,241800.0,25.71,25.84,25.68,25.8,241800.0
2011-10-11 15:00:00,25.79,25.89,25.77,25.77,318900.0,25.79,25.89,25.77,25.77,318900.0
2011-10-11 15:30:00,25.77,25.91,25.76,25.84,644800.0,25.77,25.91,25.76,25.84,644800.0
2011-10-12 09:30:00,26.09,26.28,25.93,26.21,439500.0,26.09,26.28,25.93,26.21,439500.0
2011-10-12 10:00:00,26.22,26.22,26.03,26.08,379900.0,26.22,26.22,26.03,26.08,379900.0
2011-10-12 10:30:00,26.09,26.19,25.96,26.0,393900.0,26.09,26.19,25.96,26.0,393900.0
2011-10-12 11:00:00,25.99,26.07,25.94,26.02,199500.0,25.99,26.07,25.94,26.02,199500.0
2011-10-12 11:30:00,26.01,26.07,25.83,25.83,223000.0,26.01,26.07,25.83,25.83,223000.0
2011-10-12 12:00:00,25.84,25.93,25.84,25.89,104700.0,25.84,25.93,25.84,25.89,104700.0
2011-10-12 12:30:00,25.89,25.99,25.85,25.97,135700.0,25.89,25.99,25.85,25.97,135700.0
2011-10-12 13:00:00,25.98,26.05,25.97,26.02,324700.0,25.98,26.05,25.97,26.02,324700.0
2011-10-12 13:30:00,26.02,26.06,25.91,25.95,283500.0,26.02,26.06,25.91,25.95,283500.0
2011-10-12 14:00:00,25.96,26.14,25.94,26.11,247400.0,25.96,26.14,25.94,26.11,247400.0
2011-10-12 14:30:00,26.12,26.22,25.99,26.03,268300.0,26.12,26.22,25.99,26.03,268300.0
2011-10-12 15:00:00,26.03,26.09,25.94,26.08,336900.0,26.03,26.09,25.94,26.08,336900.0
2011-10-12 15:30:00,26.08,26.12,25.8,25.88,996200.0,26.08,26.12,25.8,25.88,996200.0
2011-10-13 09:30:00,25.8,25.89,25.64,25.8,178000.0,25.8,25.89,25.64,25.8,178000.0
2011-10-13 10:00:00,25.79,25.82,25.52,25.53,465700.0,25.79,25.82,25.52,25.53,465700.0
2011-10-13 10:30:00,25.52,25.59,25.39,25.4,374000.0,25.52,25.59,25.39,25.4,374000.0
2011-10-13 11:00:00,25.4,25.55,25.4,25.49,245700.0,25.4,25.55,25.4,25.49,245700.0
2011-10-13 11:30:00,25.49,25.66,25.49,25.55,340300.0,25.49,25.66,25.49,25.55,340300.0
2011-10-13 12:00:00,25.55,25.63,25.52,25.55,125000.0,25.55,25.63,25.52,25.55,125000.0
2011-10-13 12:30:00,25.56,25.61,25.48,25.57,112500.0,25.56,25.61,25.48,25.57,112500.0
2011-10-13 13:00:00,25.58,25.73,25.52,25.71,160100.0,25.58,25.73,25.52,25.71,160100.0
2011-10-13 13:30:00,25.72,25.74,25.6,25.64,216500.0,25.72,25.74,25.6,25.64,216500.0
2011-10-13 14:00:00,25.64,25.72,25.61,25.69,167900.0,25.64,25.72,25.61,25.69,167900.0
2011-10-13 14:30:00,25.7,25.74,25.59,25.7,340500.0,25.7,25.74,25.59,25.7,340500.0
2011-10-13 15:00:00,25.7,25.76,25.6,25.62,489700.0,25.7,25.76,25.6,25.62,489700.0
2011-10-13 15:30:00,25.62,25.81,25.6,25.8,807600.0,25.62,25.81,25.6,25.8,807600.0
2011-10-14 09:30:00,27.07,27.52,27.0,27.43,4769800.0,27.07,27.52,27.0,27.43,4769800.0
2011-10-14 10:00:00,27.43,27.64,27.27,27.32,1666300.0,27.43,27.64,27.27,27.32,1666300.0
2011-10-14 10:30:00,27.33,27.34,26.88,26.9,1649800.0,27.33,27.34,26.88,26.9,1649800.0
2011-10-14 11:00:00,26.9,26.97,26.62,26.63,1177700.0,26.9,26.97,26.62,26.63,1177700.0
2011-10-14 11:30:00,26.63,26.77,26.42,26.57,1646200.0,26.63,26.77,26.42,26.57,1646200.0
2011-10-14 12:00:00,26.57,26.58,26.37,26.5,952900.0,26.57,26.58,26.37,26.5,952900.0
2011-10-14 12:30:00,26.49,26.62,26.46,26.5,650200.0,26.49,26.62,26.46,26.5,650200.0
2011-10-14 13:00:00,26.5,26.76,26.49,26.69,679300.0,26.5,26.76,26.49,26.69,679300.0
2011-10-14 13:30:00,26.69,26.87,26.67,26.86,437300.0,26.69,26.87,26.67,26.86,437300.0
2011-10-14 14:00:00,26.86,26.87,26.67,26.77,513400.0,26.86,26.87,26.67,26.77,513400.0
2011-10-14 14:30:00,26.77,26.82,26.58,26.82,783900.0,26.77,26.82,26.58,26.82,783900.0
2011-10-14 15:00:00,26.83,26.84,26.65,26.77,890900.0,26.83,26.84,26.65,26.77,890900.0
2011-10-14 15:30:00,26.77,27.07,26.63,26.81,1575800.0,26.77,27.07,26.63,26.81,1575800.0
2011-10-17 09:30:00,26.92,27.06,26.71,26.73,929800.0,26.92,27.06,26.71,26.73,929800.0
2011-10-17 10:00:00,26.74,26.79,26.51,26.52,485300.0,26.74,26.79,26.51,26.52,485300.0
2011-10-17 10:30:00,26.51,26.62,26.43,26.52,298900.0,26.51,26.62,26.43,26.52,298900.0
2011-10-17 11:00:00,26.52,26.62,26.48,26.6,294000.0,26.52,26.62,26.48,26.6,294000.0
2011-10-17 11:30:00,26.61,26.65,26.45,26.47,363000.0,26.61,26.65,26.45,26.47,363000.0
2011-10-17 12:00:00,26.46,26.53,26.45,26.5,170000.0,26.46,26.53,26.45,26.5,170000.0
2011-10-17 12:30:00,26.49,26.5,26.35,26.37,251100.0,26.49,26.5,26.35,26.37,251100.0
2011-10-17 13:00:00,26.37,26.43,26.33,26.38,140000.0,26.37,26.43,26.33,26.38,140000.0
2011-10-17 13:30:00,26.37,26.38,26.28,26.32,225400.0,26.37,26.38,26.28,26.32,225400.0
2011-10-17 14:00:00,26.32,26.33,26.17,26.18,231300.0,26.32,26.33,26.17,26.18,231300.0
2011-10-17 14:30:00,26.18,26.33,26.11,26.33,364900.0,26.18,26.33,26.11,26.33,364900.0
2011-10-17 15:00:00,26.31,26.38,26.24,26.35,409300.0,26.31,26.38,26.24,26.35,409300.0
2011-10-17 15:30:00,26.35,26.39,26.17,26.24,827000.0,26.35,26.39,26.17,26.24,827000.0
2011-10-18 09:30:00,26.3,26.35,25.86,26.08,684500.0,26.3,26.35,25.86,26.08,684500.0
2011-10-18 10:00:00,26.08,26.25,25.97,26.21,727100.0,26.08,26.25,25.97,26.21,727100.0
2011-10-18 10:30:00,26.21,26.38,26.2,26.28,647200.0,26.21,26.38,26.2,26.28,647200.0
2011-10-18 11:00:00,26.28,26.35,26.17,26.22,304900.0,26.28,26.35,26.17,26.22,304900.0
2011-10-18 11:30:00,26.22,26.35,26.22,26.32,664400.0,26.22,26.35,26.22,26.32,664400.0
2011-10-18 12:00:00,26.32,26.39,26.27,26.28,487000.0,26.32,26.39,26.27,26.28,487000.0
2011-10-18 12:30:00,26.28,26.49,26.28,26.46,354100.0,26.28,26.49,26.28,26.46,354100.0
2011-10-18 13:00:00,26.45,26.49,26.32,26.37,353100.0,26.45,26.49,26.32,26.37,353100.0
2011-10-18 13:30:00,26.36,26.54,26.32,26.45,374200.0,26.36,26.54,26.32,26.45,374200.0
2011-10-18 14:00:00,26.44,26.57,26.42,26.55,514100.0,26.44,26.57,26.42,26.55,514100.0
2011-10-18 14:30:00,26.54,26.63,26.44,26.61,731200.0,26.54,26.63,26.44,26.61,731200.0
2011-10-18 15:00:00,26.62,26.99,26.59,26.6,1846500.0,26.62,26.99,26.59,26.6,1846500.0
2011-10-18 15:30:00,26.6,26.88,26.59,26.74,1880400.0,26.6,26.88,26.59,26.74,1880400.0
2011-10-19 09:30:00,26.57,26.75,26.45,26.52,301900.0,26.57,26.75,26.45,26.52,301900.0
2011-10-19 10:00:00,26.51,26.54,26.36,26.5,250800.0,26.51,26.54,26.36,26.5,250800.0
2011-10-19 10:30:00,26.51,26.51,26.36,26.38,362300.0,26.51,26.51,26.36,26.38,362300.0
2011-10-19 11:00:00,26.37,26.45,26.3,26.43,315900.0,26.37,26.45,26.3,26.43,315900.0
2011-10-19 11:30:00,26.44,26.5,26.26,26.28,225100.0,26.44,26.5,26.26,26.28,225100.0
2011-10-19 12:00:00,26.28,26.45,26.25,26.44,159500.0,26.28,26.45,26.25,26.44,159500.0
2011-10-19 12:30:00,26.43,26.5,26.39,26.42,154100.0,26.43,26.5,26.39,26.42,154100.0
2011-10-19 13:00:00,26.42,26.48,26.41,26.42,154400.0,26.42,26.48,26.41,26.42,154400.0
2011-10-19 13:30:00,26.42,26.44,26.28,26.36,143500.0,26.42,26.44,26.28,26.36,143500.0
2011-10-19 14:00:00,26.36,26.38,26.08,26.09,317800.0,26.36,26.38,26.08,26.09,317800.0
2011-10-19 14:30:00,26.1,26.25,26.04,26.15,189300.0,26.1,26.25,26.04,26.15,189300.0
2011-10-19 15:00:00,26.15,26.19,26.06,26.06,339200.0,26.15,26.19,26.06,26.06,339200.0
2011-10-19 15:30:00,26.05,26.11,25.91,26.03,730700.0,26.05,26.11,25.91,26.03,730700.0
2011-10-20 09:30:00,26.08,26.17,25.96,25.98,409300.0,26.08,26.17,25.96,25.98,409300.0
2011-10-20 10:00:00,25.99,26.2,25.96,26.09,709700.0,25.99,26.2,25.96,26.09,709700.0
2011-10-20 10:30:00,26.11,26.18,25.9,25.9,333500.0,26.11,26.18,25.9,25.9,333500.0
2011-10-20 11:00:00,25.9,25.91,25.72,25.78,491000.0,25.9,25.91,25.72,25.78,491000.0
2011-10-20 11:30:00,25.79,25.8,25.62,25.66,217500.0,25.79,25.8,25.62,25.66,217500.0
2011-10-20 12:00:00,25.66,25.69,25.5,25.61,350600.0,25.66,25.69,25.5,25.61,350600.0
2011-10-20 12:30:00,25.61,25.9,25.61,25.9,913600.0,25.61,25.9,25.61,25.9,913600.0
2011-10-20 13:00:00,25.89,26.15,25.88,26.09,794200.0,25.89,26.15,25.88,26.09,794200.0
2011-10-20 13:30:00,26.1,26.11,25.97,26.0,724700.0,26.1,26.11,25.97,26.0,724700.0
2011-10-20 14:00:00,26.0,26.07,25.97,26.05,407100.0,26.0,26.07,25.97,26.05,407100.0
2011-10-20 14:30:00,26.05,26.16,26.01,26.1,680000.0,26.05,26.16,26.01,26.1,680000.0
2011-10-20 15:00:00,26.1,26.12,25.97,26.01,1068800.0,26.1,26.12,25.97,26.01,1068800.0
2011-10-20 15:30:00,26.0,26.13,25.97,26.09,697400.0,26.0,26.13,25.97,26.09,697400.0
2011-10-21 09:30:00,26.39,26.73,26.36,26.65,990700.0,26.39,26.73,26.36,26.65,990700.0
2011-10-21 10:00:00,26.66,26.85,26.61,26.75,327900.0,26.66,26.85,26.61,26.75,327900.0
2011-10-21 10:30:00,26.76,26.88,26.74,26.83,305400.0,26.76,26.88,26.74,26.83,305400.0
2011-10-21 11:00:00,26.82,26.9,26.74,26.86,250900.0,26.82,26.9,26.74,26.86,250900.0
2011-10-21 11:30:00,26.85,26.89,26.8,26.88,212400.0,26.85,26.89,26.8,26.88,212400.0
2011-10-21 12:00:00,26.87,26.92,26.84,26.86,238300.0,26.87,26.92,26.84,26.86,238300.0
2011-10-21 12:30:00,26.87,26.89,26.85,26.89,256200.0,26.87,26.89,26.85,26.89,256200.0
2011-10-21 13:00:00,26.88,26.9,26.84,26.89,572700.0,26.88,26.9,26.84,26.89,572700.0
2011-10-21 13:30:00,26.89,26.96,26.87,26.92,536700.0,26.89,26.96,26.87,26.92,536700.0
2011-10-21 14:00:00,26.93,27.0,26.9,26.96,386300.0,26.93,27.0,26.9,26.96,386300.0
2011-10-21 14:30:00,26.96,27.0,26.94,27.0,466100.0,26.96,27.0,26.94,27.0,466100.0
2011-10-21 15:00:00,26.99,27.41,26.99,27.33,1163700.0,26.99,27.41,26.99,27.33,1163700.0
2011-10-21 15:30:00,27.33,27.36,27.09,27.29,1182700.0,27.33,27.36,27.09,27.29,1182700.0
2011-10-24 09:30:00,27.31,27.69,27.24,27.53,730800.0,27.31,27.69,27.24,27.53,730800.0
2011-10-24 10:00:00,27.52,27.77,27.47,27.75,434800.0,27.52,27.77,27.47,27.75,434800.0
2011-10-24 10:30:00,27.75,27.8,27.64,27.65,312300.0,27.75,27.8,27.64,27.65,312300.0
2011-10-24 11:00:00,27.65,27.9,27.64,27.9,424000.0,27.65,27.9,27.64,27.9,424000.0
2011-10-24 11:30:00,27.89,27.9,27.8,27.84,338500.0,27.89,27.9,27.8,27.84,338500.0
2011-10-24 12:00:00,27.84,27.98,27.83,27.91,279300.0,27.84,27.98,27.83,27.91,279300.0
2011-10-24 12:30:00,27.91,27.98,27.85,27.93,279900.0,27.91,27.98,27.85,27.93,279900.0
2011-10-24 13:00:00,27.93,28.05,27.85,28.02,383400.0,27.93,28.05,27.85,28.02,383400.0
2011-10-24 13:30:00,28.01,28.15,27.99,28.14,410700.0,28.01,28.15,27.99,28.14,410700.0
2011-10-24 14:00:00,28.14,28.15,27.96,28.06,327000.0,28.14,28.15,27.96,28.06,327000.0
2011-10-24 14:30:00,28.05,28.15,28.05,28.15,515300.0,28.05,28.15,28.05,28.15,515300.0
2011-10-24 15:00:00,28.15,28.23,28.1,28.14,865000.0,28.15,28.23,28.1,28.14,865000.0
2011-10-24 15:30:00,28.13,28.23,28.1,28.2,1071000.0,28.13,28.23,28.1,28.2,1071000.0
2011-10-25 09:30:00,28.05,28.09,27.8,27.93,600500.0,28.05,28.09,27.8,27.93,600500.0
2011-10-25 10:00:00,27.92,28.2,27.9,28.15,709300.0,27.92,28.2,27.9,28.15,709300.0
2011-10-25 10:30:00,28.15,28.27,28.14,28.25,462700.0,28.15,28.27,28.14,28.25,462700.0
2011-10-25 11:00:00,28.26,28.28,28.01,28.05,456100.0,28.26,28.28,28.01,28.05,456100.0
2011-10-25 11:30:00,28.04,28.17,28.02,28.14,348600.0,28.04,28.17,28.02,28.14,348600.0
2011-10-25 12:00:00,28.14,28.27,28.12,28.2,444100.0,28.14,28.27,28.12,28.2,444100.0
2011-10-25 12:30:00,28.19,28.21,28.05,28.07,316600.0,28.19,28.21,28.05,28.07,316600.0
2011-10-25 13:00:00,28.07,28.17,28.06,28.11,328700.0,28.07,28.17,28.06,28.11,328700.0
2011-10-25 13:30:00,28.11,28.16,28.04,28.1,381600.0,28.11,28.16,28.04,28.1,381600.0
2011-10-25 14:00:00,28.1,28.11,27.93,27.99,317000.0,28.1,28.11,27.93,27.99,317000.0
2011-10-25 14:30:00,27.99,28.01,27.92,27.98,283200.0,27.99,28.01,27.92,27.98,283200.0
2011-10-25 15:00:00,27.99,28.06,27.83,27.87,424400.0,27.99,28.06,27.83,27.87,424400.0
2011-10-25 15:30:00,27.86,27.93,27.77,27.84,1027100.0,27.86,27.93,27.77,27.84,1027100.0
2011-10-26 09:30:00,28.09,28.15,28.0,28.03,693300.0,28.09,28.15,28.0,28.03,693300.0
2011-10-26 10:00:00,28.05,28.05,27.71,27.74,715900.0,28.05,28.05,27.71,27.74,715900.0
2011-10-26 10:30:00,27.74,27.76,27.25,27.28,805300.0,27.74,27.76,27.25,27.28,805300.0
2011-10-26 11:00:00,27.28,27.61,27.26,27.58,488200.0,27.28,27.61,27.26,27.58,488200.0
2011-10-26 11:30:00,27.58,27.92,27.57,27.79,330700.0,27.58,27.92,27.57,27.79,330700.0
2011-10-26 12:00:00,27.79,27.82,27.62,27.64,431000.0,27.79,27.82,27.62,27.64,431000.0
2011-10-26 12:30:00,27.65,27.67,27.5,27.51,143900.0,27.65,27.67,27.5,27.51,143900.0
2011-10-26 13:00:00,27.52,27.6,27.46,27.59,250400.0,27.52,27.6,27.46,27.59,250400.0
2011-10-26 13:30:00,27.61,27.85,27.61,27.79,314700.0,27.61,27.85,27.61,27.79,314700.0
2011-10-26 14:00:00,27.79,27.93,27.78,27.86,324500.0,27.79,27.93,27.78,27.86,324500.0
2011-10-26 14:30:00,27.86,27.95,27.8,27.83,290600.0,27.86,27.95,27.8,27.83,290600.0
2011-10-26 15:00:00,27.84,27.93,27.8,27.89,335300.0,27.84,27.93,27.8,27.89,335300.0
2011-10-26 15:30:00,27.89,27.98,27.77,27.81,1144500.0,27.89,27.98,27.77,27.81,1144500.0
2011-10-27 09:30:00,28.51,28.68,28.33,28.39,625400.0,28.51,28.68,28.33,28.39,625400.0
2011-10-27 10:00:00,28.36,28.39,28.17,28.21,593400.0,28.36,28.39,28.17,28.21,593400.0
2011-10-27 10:30:00,28.22,28.33,28.16,28.31,274400.0,28.22,28.33,28.16,28.31,274400.0
2011-10-27 11:00:00,28.32,28.35,28.17,28.21,380000.0,28.32,28.35,28.17,28.21,380000.0
2011-10-27 11:30:00,28.21,28.41,28.15,28.39,249400.0,28.21,28.41,28.15,28.39,249400.0
2011-10-27 12:00:00,28.39,28.5,28.34,28.41,559100.0,28.39,28.5,28.34,28.41,559100.0
2011-10-27 12:30:00,28.41,28.5,28.32,28.32,300500.0,28.41,28.5,28.32,28.32,300500.0
2011-10-27 13:00:00,28.33,28.55,28.29,28.54,282100.0,28.33,28.55,28.29,28.54,282100.0
2011-10-27 13:30:00,28.55,28.64,28.51,28.57,383400.0,28.55,28.64,28.51,28.57,383400.0
2011-10-27 14:00:00,28.57,28.6,28.39,28.54,605100.0,28.57,28.6,28.39,28.54,605100.0
2011-10-27 14:30:00,28.55,28.61,28.35,28.48,558400.0,28.55,28.61,28.35,28.48,558400.0
2011-10-27 15:00:00,28.48,28.65,28.47,28.61,547800.0,28.48,28.65,28.47,28.61,547800.0
2011-10-27 15:30:00,28.61,28.65,28.14,28.34,1949600.0,28.61,28.65,28.14,28.34,1949600.0
2011-10-28 09:30:00,28.15,28.61,28.08,28.61,414200.0,28.15,28.61,28.08,28.61,414200.0
2011-10-28 10:00:00,28.61,28.65,28.5,28.6,198100.0,28.61,28.65,28.5,28.6,198100.0
2011-10-28 10:30:00,28.6,28.81,28.59,28.79,380200.0,28.6,28.81,28.59,28.79,380200.0
2011-10-28 11:00:00,28.79,28.84,28.7,28.8,214000.0,28.79,28.84,28.7,28.8,214000.0
2011-10-28 11:30:00,28.8,28.84,28.63,28.67,256600.0,28.8,28.84,28.63,28.67,256600.0
2011-10-28 12:00:00,28.67,28.68,28.59,28.63,168200.0,28.67,28.68,28.59,28.63,168200.0
2011-10-28 12:30:00,28.63,28.78,28.61,28.77,204300.0,28.63,28.78,28.61,28.77,204300.0
2011-10-28 13:00:00,28.78,28.97,28.77,28.96,356000.0,28.78,28.97,28.77,28.96,356000.0
2011-10-28 13:30:00,28.95,28.98,28.89,28.95,236000.0,28.95,28.98,28.89,28.95,236000.0
2011-10-28 14:00:00,28.95,28.97,28.87,28.97,365500.0,28.95,28.97,28.87,28.97,365500.0
2011-10-28 14:30:00,28.97,29.02,28.89,28.93,255000.0,28.97,29.02,28.89,28.93,255000.0
2011-10-28 15:00:00,28.93,29.05,28.89,28.89,308200.0,28.93,29.05,28.89,28.89,308200.0
2011-10-28 15:30:00,28.89,29.05,28.86,29.01,647600.0,28.89,29.05,28.86,29.01,647600.0
2011-10-31 09:30:00,28.66,28.74,28.45,28.69,663900.0,28.66,28.74,28.45,28.69,663900.0
2011-10-31 10:00:00,28.69,28.79,28.59,28.78,547700.0,28.69,28.79,28.59,28.78,547700.0
2011-10-31 10:30:00,28.78,29.01,28.77,28.98,427300.0,28.78,29.01,28.77,28.98,427300.0
2011-10-31 11:00:00,28.97,29.16,28.96,29.15,661600.0,28.97,29.16,28.96,29.15,661600.0
2011-10-31 11:30:00,29.15,29.38,29.14,29.28,701500.0,29.15,29.38,29.14,29.28,701500.0
2011-10-31 12:00:00,29.27,29.28,29.06,29.12,505400.0,29.27,29.28,29.06,29.12,505400.0
2011-10-31 12:30:00,29.12,29.26,29.11,29.19,774800.0,29.12,29.26,29.11,29.19,774800.0
2011-10-31 13:00:00,29.2,29.42,29.18,29.4,597300.0,29.2,29.42,29.18,29.4,597300.0
2011-10-31 13:30:00,29.4,29.63,29.4,29.59,928400.0,29.4,29.63,29.4,29.59,928400.0
2011-10-31 14:00:00,29.6,29.72,29.51,29.64,676100.0,29.6,29.72,29.51,29.64,676100.0
2011-10-31 14:30:00,29.65,29.69,29.64,29.64,777200.0,29.65,29.69,29.64,29.64,777200.0
2011-10-31 15:00:00,29.65,29.65,29.38,29.42,1652900.0,29.65,29.65,29.38,29.42,1652900.0
2011-10-31 15:30:00,29.42,29.55,29.4,29.41,2549500.0,29.42,29.55,29.4,29.41,2549500.0
2011-11-01 09:30:00,28.51,28.85,28.32,28.57,1541700.0,28.51,28.85,28.32,28.57,1541700.0
2011-11-01 10:00:00,28.57,28.81,28.47,28.76,1062800.0,28.57,28.81,28.47,28.76,1062800.0
2011-11-01 10:30:00,28.76,28.85,28.68,28.78,642400.0,28.76,28.85,28.68,28.78,642400.0
2011-11-01 11:00:00,28.78,28.8,28.4,28.43,520000.0,28.78,28.8,28.4,28.43,520000.0
2011-11-01 11:30:00,28.44,28.52,28.21,28.25,858100.0,28.44,28.52,28.21,28.25,858100.0
2011-11-01 12:00:00,28.25,28.4,28.21,28.4,639200.0,28.25,28.4,28.21,28.4,639200.0
2011-11-01 12:30:00,28.4,28.47,28.13,28.28,496800.0,28.4,28.47,28.13,28.28,496800.0
2011-11-01 13:00:00,28.28,28.41,28.17,28.39,927700.0,28.28,28.41,28.17,28.39,927700.0
2011-11-01 13:30:00,28.39,28.6,28.36,28.38,637600.0,28.39,28.6,28.36,28.38,637600.0
2011-11-01 14:00:00,28.38,28.59,28.33,28.54,456400.0,28.38,28.59,28.33,28.54,456400.0
2011-11-01 14:30:00,28.55,28.66,28.51,28.63,649000.0,28.55,28.66,28.51,28.63,649000.0
2011-11-01 15:00:00,28.63,28.68,28.51,28.61,1201300.0,28.63,28.68,28.51,28.61,1201300.0
2011-11-01 15:30:00,28.61,28.81,28.52,28.59,1772400.0,28.61,28.81,28.52,28.59,1772400.0
2011-11-02 09:30:00,28.88,29.35,28.83,29.29,750800.0,28.88,29.35,28.83,29.29,750800.0
2011-11-02 10:00:00,29.29,29.39,29.13,29.38,860900.0,29.29,29.39,29.13,29.38,860900.0
2011-11-02 10:30:00,29.38,29.54,29.34,29.51,308800.0,29.38,29.54,29.34,29.51,308800.0
2011-11-02 11:00:00,29.51,29.65,29.45,29.62,426200.0,29.51,29.65,29.45,29.62,426200.0
2011-11-02 11:30:00,29.62,29.67,29.5,29.51,565800.0,29.62,29.67,29.5,29.51,565800.0
2011-11-02 12:00:00,29.51,29.53,29.38,29.46,545300.0,29.51,29.53,29.38,29.46,545300.0
2011-11-02 12:30:00,29.46,29.51,29.21,29.23,333900.0,29.46,29.51,29.21,29.23,333900.0
2011-11-02 13:00:00,29.23,29.45,29.1,29.41,800000.0,29.23,29.45,29.1,29.41,800000.0
2011-11-02 13:30:00,29.41,29.56,29.38,29.42,428100.0,29.41,29.56,29.38,29.42,428100.0
2011-11-02 14:00:00,29.41,29.51,29.39,29.4,595700.0,29.41,29.51,29.39,29.4,595700.0
2011-11-02 14:30:00,29.4,29.54,29.39,29.42,549100.0,29.4,29.54,29.39,29.42,549100.0
2011-11-02 15:00:00,29.43,29.5,29.39,29.45,474300.0,29.43,29.5,29.39,29.45,474300.0
2011-11-02 15:30:00,29.45,29.49,29.28,29.35,1773000.0,29.45,29.49,29.28,29.35,1773000.0
2011-11-03 09:30:00,29.62,29.91,29.61,29.65,563400.0,29.62,29.91,29.61,29.65,563400.0
2011-11-03 10:00:00,29.66,29.7,29.49,29.59,664400.0,29.66,29.7,29.49,29.59,664400.0
2011-11-03 10:30:00,29.59,29.87,29.55,29.72,285100.0,29.59,29.87,29.55,29.72,285100.0
2011-11-03 11:00:00,29.72,29.89,29.65,29.84,305000.0,29.72,29.89,29.65,29.84,305000.0
2011-11-03 11:30:00,29.85,29.94,29.78,29.79,546800.0,29.85,29.94,29.78,29.79,546800.0
2011-11-03 12:00:00,29.78,29.88,29.68,29.88,267200.0,29.78,29.88,29.68,29.88,267200.0
2011-11-03 12:30:00,29.88,30.0,29.76,29.96,367300.0,29.88,30.0,29.76,29.96,367300.0
2011-11-03 13:00:00,29.95,30.0,29.91,29.92,279600.0,29.95,30.0,29.91,29.92,279600.0
2011-11-03 13:30:00,29.91,30.0,29.86,29.89,286200.0,29.91,30.0,29.86,29.89,286200.0
2011-11-03 14:00:00,29.9,30.07,29.84,30.03,417600.0,29.9,30.07,29.84,30.03,417600.0
2011-11-03 14:30:00,30.02,30.08,29.99,30.05,209100.0,30.02,30.08,29.99,30.05,209100.0
2011-11-03 15:00:00,30.05,30.17,30.05,30.16,310300.0,30.05,30.17,30.05,30.16,310300.0
2011-11-03 15:30:00,30.16,30.22,30.12,30.15,702900.0,30.16,30.22,30.12,30.15,702900.0
2011-11-04 09:30:00,29.97,30.01,29.8,29.81,370000.0,29.97,30.01,29.8,29.81,370000.0
2011-11-04 10:00:00,29.82,29.85,29.64,29.67,376800.0,29.82,29.85,29.64,29.67,376800.0
2011-11-04 10:30:00,29.66,29.75,29.65,29.74,297100.0,29.66,29.75,29.65,29.74,297100.0
2011-11-04 11:00:00,29.74,29.8,29.66,29.72,193400.0,29.74,29.8,29.66,29.72,193400.0
2011-11-04 11:30:00,29.71,29.77,29.69,29.74,138900.0,29.71,29.77,29.69,29.74,138900.0
2011-11-04 12:00:00,29.75,29.87,29.74,29.86,186800.0,29.75,29.87,29.74,29.86,186800.0
2011-11-04 12:30:00,29.85,29.86,29.75,29.82,207700.0,29.85,29.86,29.75,29.82,207700.0
2011-11-04 13:00:00,29.82,30.01,29.82,29.96,215800.0,29.82,30.01,29.82,29.96,215800.0
2011-11-04 13:30:00,29.96,30.07,29.89,29.96,174900.0,29.96,30.07,29.89,29.96,174900.0
2011-11-04 14:00:00,29.97,30.0,29.89,29.9,177100.0,29.97,30.0,29.89,29.9,177100.0
2011-11-04 14:30:00,29.9,29.94,29.75,29.76,258400.0,29.9,29.94,29.75,29.76,258400.0
2011-11-04 15:00:00,29.76,29.77,29.61,29.75,373500.0,29.76,29.77,29.61,29.75,373500.0
2011-11-04 15:30:00,29.74,29.84,29.74,29.79,1178900.0,29.74,29.84,29.74,29.79,1178900.0
2011-11-07 09:30:00,29.67,29.71,29.53,29.6,524900.0,29.67,29.71,29.53,29.6,524900.0
2011-11-07 10:00:00,29.6,29.61,29.26,29.36,551600.0,29.6,29.61,29.26,29.36,551600.0
2011-11-07 10:30:00,29.35,29.36,29.16,29.19,384400.0,29.35,29.36,29.16,29.19,384400.0
2011-11-07 11:00:00,29.18,29.42,29.16,29.38,294000.0,29.18,29.42,29.16,29.38,294000.0
2011-11-07 11:30:00,29.37,29.47,29.36,29.38,210300.0,29.37,29.47,29.36,29.38,210300.0
2011-11-07 12:00:00,29.38,29.47,29.11,29.11,259100.0,29.38,29.47,29.11,29.11,259100.0
2011-11-07 12:30:00,29.12,29.17,29.04,29.16,233800.0,29.12,29.17,29.04,29.16,233800.0
2011-11-07 13:00:00,29.16,29.38,29.15,29.38,129600.0,29.16,29.38,29.15,29.38,129600.0
2011-11-07 13:30:00,29.37,29.58,29.36,29.54,155400.0,29.37,29.58,29.36,29.54,155400.0
2011-11-07 14:00:00,29.54,29.72,29.52,29.67,209600.0,29.54,29.72,29.52,29.67,209600.0
2011-11-07 14:30:00,29.67,29.81,29.64,29.81,162400.0,29.67,29.81,29.64,29.81,162400.0
2011-11-07 15:00:00,29.81,29.88,29.74,29.75,232200.0,29.81,29.88,29.74,29.75,232200.0
2011-11-07 15:30:00,29.76,29.99,29.76,29.93,631300.0,29.76,29.99,29.76,29.93,631300.0
2011-11-08 09:30:00,30.15,30.66,30.04,30.65,636600.0,30.15,30.66,30.04,30.65,636600.0
2011-11-08 10:00:00,30.65,30.68,30.26,30.29,514200.0,30.65,30.68,30.26,30.29,514200.0
2011-11-08 10:30:00,30.29,30.47,30.28,30.32,329800.0,30.29,30.47,30.28,30.32,329800.0
2011-11-08 11:00:00,30.32,30.36,30.04,30.17,552900.0,30.32,30.36,30.04,30.17,552900.0
2011-11-08 11:30:00,30.16,30.26,30.11,30.16,224600.0,30.16,30.26,30.11,30.16,224600.0
2011-11-08 12:00:00,30.16,30.28,30.11,30.19,280700.0,30.16,30.28,30.11,30.19,280700.0
2011-11-08 12:30:00,30.19,30.26,30.08,30.19,207800.0,30.19,30.26,30.08,30.19,207800.0
2011-11-08 13:00:00,30.18,30.29,30.09,30.26,161100.0,30.18,30.29,30.09,30.26,161100.0
2011-11-08 13:30:00,30.26,30.5,30.18,30.46,442200.0,30.26,30.5,30.18,30.46,442200.0
2011-11-08 14:00:00,30.45,30.47,30.32,30.39,429900.0,30.45,30.47,30.32,30.39,429900.0
2011-11-08 14:30:00,30.4,30.47,30.35,30.44,477600.0,30.4,30.47,30.35,30.44,477600.0
2011-11-08 15:00:00,30.44,30.45,30.31,30.38,446400.0,30.44,30.45,30.31,30.38,446400.0
2011-11-08 15:30:00,30.39,30.48,30.36,30.41,1271000.0,30.39,30.48,30.36,30.41,1271000.0
2011-11-09 09:30:00,27.49,27.76,26.13,26.92,6357700.0,27.49,27.76,26.13,26.92,6357700.0
2011-11-09 10:00:00,26.92,27.15,26.82,27.06,2789600.0,26.92,27.15,26.82,27.06,2789600.0
2011-11-09 10:30:00,27.07,27.2,26.99,27.15,1645100.0,27.07,27.2,26.99,27.15,1645100.0
2011-11-09 11:00:00,27.15,27.41,27.05,27.35,1386600.0,27.15,27.41,27.05,27.35,1386600.0
2011-11-09 11:30:00,27.35,27.9,27.35,27.83,2320300.0,27.35,27.9,27.35,27.83,2320300.0
2011-11-09 12:00:00,27.84,28.46,27.83,28.41,2531600.0,27.84,28.46,27.83,28.41,2531600.0
2011-11-09 12:30:00,28.4,28.48,28.15,28.28,1490100.0,28.4,28.48,28.15,28.28,1490100.0
2011-11-09 13:00:00,28.28,28.31,28.14,28.26,600800.0,28.28,28.31,28.14,28.26,600800.0
2011-11-09 13:30:00,28.25,28.37,28.06,28.12,843200.0,28.25,28.37,28.06,28.12,843200.0
2011-11-09 14:00:00,28.12,28.12,27.9,28.02,1048600.0,28.12,28.12,27.9,28.02,1048600.0
2011-11-09 14:30:00,28.01,28.06,27.89,27.9,1075700.0,28.01,28.06,27.89,27.9,1075700.0
2011-11-09 15:00:00,27.9,28.04,27.88,28.03,1245100.0,27.9,28.04,27.88,28.03,1245100.0
2011-11-09 15:30:00,28.02,28.16,27.91,28.08,2008800.0,28.02,28.16,27.91,28.08,2008800.0
2011-11-10 09:30:00,28.22,28.28,27.72,27.79,1101400.0,28.22,28.28,27.72,27.79,1101400.0
2011-11-10 10:00:00,27.8,28.03,27.8,27.97,657500.0,27.8,28.03,27.8,27.97,657500.0
2011-11-10 10:30:00,27.97,27.98,27.62,27.74,924900.0,27.97,27.98,27.62,27.74,924900.0
2011-11-10 11:00:00,27.74,27.94,27.72,27.88,595100.0,27.74,27.94,27.72,27.88,595100.0
2011-11-10 11:30:00,27.88,28.1,27.87,28.0,701600.0,27.88,28.1,27.87,28.0,701600.0
2011-11-10 12:00:00,28.0,28.08,27.97,27.97,427100.0,28.0,28.08,27.97,27.97,427100.0
2011-11-10 12:30:00,27.96,27.97,27.9,27.94,477900.0,27.96,27.97,27.9,27.94,477900.0
2011-11-10 13:00:00,27.94,28.18,27.91,28.08,777200.0,27.94,28.18,27.91,28.08,777200.0
2011-11-10 13:30:00,28.09,28.23,28.07,28.23,283200.0,28.09,28.23,28.07,28.23,283200.0
2011-11-10 14:00:00,28.23,28.28,28.14,28.16,473100.0,28.23,28.28,28.14,28.16,473100.0
2011-11-10 14:30:00,28.16,28.18,27.95,27.95,408700.0,28.16,28.18,27.95,27.95,408700.0
2011-11-10 15:00:00,27.96,28.07,27.93,28.05,570500.0,27.96,28.07,27.93,28.05,570500.0
2011-11-10 15:30:00,28.05,28.09,27.98,28.02,839700.0,28.05,28.09,27.98,28.02,839700.0
2011-11-11 09:30:00,28.17,28.35,28.02,28.11,823000.0,28.17,28.35,28.02,28.11,823000.0
2011-11-11 10:00:00,28.11,28.25,28.1,28.16,483400.0,28.11,28.25,28.1,28.16,483400.0
2011-11-11 10:30:00,28.17,28.3,28.17,28.21,462600.0,28.17,28.3,28.17,28.21,462600.0
2011-11-11 11:00:00,28.21,28.38,28.21,28.36,329500.0,28.21,28.38,28.21,28.36,329500.0
2011-11-11 11:30:00,28.37,28.46,28.35,28.41,374400.0,28.37,28.46,28.35,28.41,374400.0
2011-11-11 12:00:00,28.41,28.48,28.4,28.44,366500.0,28.41,28.48,28.4,28.44,366500.0
2011-11-11 12:30:00,28.43,28.44,28.37,28.41,239400.0,28.43,28.44,28.37,28.41,239400.0
2011-11-11 13:00:00,28.41,28.48,28.41,28.45,424600.0,28.41,28.48,28.41,28.45,424600.0
2011-11-11 13:30:00,28.45,28.63,28.45,28.59,442300.0,28.45,28.63,28.45,28.59,442300.0
2011-11-11 14:00:00,28.59,28.79,28.54,28.72,977400.0,28.59,28.79,28.54,28.72,977400.0
2011-11-11 14:30:00,28.73,28.76,28.55,28.56,648900.0,28.73,28.76,28.55,28.56,648900.0
2011-11-11 15:00:00,28.55,28.55,28.46,28.48,1050500.0,28.55,28.55,28.46,28.48,1050500.0
2011-11-11 15:30:00,28.49,28.5,28.41,28.42,1368400.0,28.49,28.5,28.41,28.42,1368400.0
2011-11-14 09:30:00,28.37,28.54,28.35,28.51,450600.0,28.37,28.54,28.35,28.51,450600.0
2011-11-14 10:00:00,28.5,28.65,28.44,28.6,391500.0,28.5,28.65,28.44,28.6,391500.0
2011-11-14 10:30:00,28.61,28.71,28.54,28.65,404400.0,28.61,28.71,28.54,28.65,404400.0
2011-11-14 11:00:00,28.66,28.73,28.63,28.67,312300.0,28.66,28.73,28.63,28.67,312300.0
2011-11-14 11:30:00,28.67,28.74,28.55,28.56,324800.0,28.67,28.74,28.55,28.56,324800.0
2011-11-14 12:00:00,28.56,28.6,28.41,28.42,330700.0,28.56,28.6,28.41,28.42,330700.0
2011-11-14 12:30:00,28.42,28.42,28.28,28.35,291200.0,28.42,28.42,28.28,28.35,291200.0
2011-11-14 13:00:00,28.34,28.34,28.28,28.34,124500.0,28.34,28.34,28.28,28.34,124500.0
2011-11-14 13:30:00,28.34,28.41,28.27,28.3,208700.0,28.34,28.41,28.27,28.3,208700.0
2011-11-14 14:00:00,28.31,28.39,28.28,28.28,190300.0,28.31,28.39,28.28,28.28,190300.0
2011-11-14 14:30:00,28.29,28.3,28.17,28.18,253600.0,28.29,28.3,28.17,28.18,253600.0
2011-11-14 15:00:00,28.19,28.23,28.16,28.22,428200.0,28.19,28.23,28.16,28.22,428200.0
2011-11-14 15:30:00,28.22,28.28,28.2,28.24,752100.0,28.22,28.28,28.2,28.24,752100.0
2011-11-15 09:30:00,28.13,28.34,28.12,28.22,413300.0,28.13,28.34,28.12,28.22,413300.0
2011-11-15 10:00:00,28.21,28.24,28.11,28.23,339600.0,28.21,28.24,28.11,28.23,339600.0
2011-11-15 10:30:00,28.23,28.31,28.13,28.14,244100.0,28.23,28.31,28.13,28.14,244100.0
2011-11-15 11:00:00,28.15,28.27,28.11,28.19,259500.0,28.15,28.27,28.11,28.19,259500.0
2011-11-15 11:30:00,28.19,28.28,28.13,28.24,484700.0,28.19,28.28,28.13,28.24,484700.0
2011-11-15 12:00:00,28.23,28.36,28.18,28.34,333700.0,28.23,28.36,28.18,28.34,333700.0
2011-11-15 12:30:00,28.35,28.5,28.32,28.5,244900.0,28.35,28.5,28.32,28.5,244900.0
2011-11-15 13:00:00,28.5,28.55,28.41,28.47,261000.0,28.5,28.55,28.41,28.47,261000.0
2011-11-15 13:30:00,28.48,28.59,28.48,28.53,177800.0,28.48,28.59,28.48,28.53,177800.0
2011-11-15 14:00:00,28.52,28.58,28.47,28.51,195300.0,28.52,28.58,28.47,28.51,195300.0
2011-11-15 14:30:00,28.51,28.54,28.5,28.51,233800.0,28.51,28.54,28.5,28.51,233800.0
2011-11-15 15:00:00,28.52,28.55,28.5,28.52,451200.0,28.52,28.55,28.5,28.52,451200.0
2011-11-15 15:30:00,28.52,28.54,28.42,28.46,987900.0,28.52,28.54,28.42,28.46,987900.0
2011-11-16 09:30:00,28.21,28.24,28.0,28.13,401100.0,28.21,28.24,28.0,28.13,401100.0
2011-11-16 10:00:00,28.14,28.36,28.12,28.27,355400.0,28.14,28.36,28.12,28.27,355400.0
2011-11-16 10:30:00,28.27,28.61,28.2,28.59,310100.0,28.27,28.61,28.2,28.59,310100.0
2011-11-16 11:00:00,28.59,28.77,28.59,28.68,362300.0,28.59,28.77,28.59,28.68,362300.0
2011-11-16 11:30:00,28.67,28.71,28.6,28.63,338800.0,28.67,28.71,28.6,28.63,338800.0
2011-11-16 12:00:00,28.63,28.73,28.63,28.71,282300.0,28.63,28.73,28.63,28.71,282300.0
2011-11-16 12:30:00,28.7,28.87,28.7,28.82,404500.0,28.7,28.87,28.7,28.82,404500.0
2011-11-16 13:00:00,28.82,28.93,28.79,28.92,279200.0,28.82,28.93,28.79,28.92,279200.0
2011-11-16 13:30:00,28.93,29.02,28.9,28.98,461500.0,28.93,29.02,28.9,28.98,461500.0
2011-11-16 14:00:00,28.99,29.0,28.87,29.0,383900.0,28.99,29.0,28.87,29.0,383900.0
2011-11-16 14:30:00,28.99,29.07,28.85,28.9,377500.0,28.99,29.07,28.85,28.9,377500.0
2011-11-16 15:00:00,28.9,28.94,28.67,28.72,619900.0,28.9,28.94,28.67,28.72,619900.0
2011-11-16 15:30:00,28.71,28.71,28.4,28.54,1347300.0,28.71,28.71,28.4,28.54,1347300.0
2011-11-17 09:30:00,28.48,28.55,28.04,28.24,475000.0,28.48,28.55,28.04,28.24,475000.0
2011-11-17 10:00:00,28.23,28.3,28.08,28.19,425600.0,28.23,28.3,28.08,28.19,425600.0
2011-11-17 10:30:00,28.19,28.21,28.09,28.11,367600.0,28.19,28.21,28.09,28.11,367600.0
2011-11-17 11:00:00,28.11,28.13,27.89,28.03,450800.0,28.11,28.13,27.89,28.03,450800.0
2011-11-17 11:30:00,28.03,28.1,27.98,28.01,518200.0,28.03,28.1,27.98,28.01,518200.0
2011-11-17 12:00:00,28.02,28.02,27.8,27.82,512800.0,28.02,28.02,27.8,27.82,512800.0
2011-11-17 12:30:00,27.82,27.83,27.49,27.71,669400.0,27.82,27.83,27.49,27.71,669400.0
2011-11-17 13:00:00,27.71,27.74,27.55,27.72,353100.0,27.71,27.74,27.55,27.72,353100.0
2011-11-17 13:30:00,27.72,27.78,27.54,27.69,404100.0,27.72,27.78,27.54,27.69,404100.0
2011-11-17 14:00:00,27.69,27.74,27.57,27.65,307100.0,27.69,27.74,27.57,27.65,307100.0
2011-11-17 14:30:00,27.65,27.76,27.6,27.65,251600.0,27.65,27.76,27.6,27.65,251600.0
2011-11-17 15:00:00,27.64,27.71,27.54,27.6,591400.0,27.64,27.71,27.54,27.6,591400.0
2011-11-17 15:30:00,27.6,27.71,27.53,27.7,1163200.0,27.6,27.71,27.53,27.7,1163200.0
2011-11-18 09:30:00,27.72,27.76,27.3,27.35,1219200.0,27.72,27.76,27.3,27.35,1219200.0
2011-11-18 10:00:00,27.36,27.4,27.29,27.35,538100.0,27.36,27.4,27.29,27.35,538100.0
2011-11-18 10:30:00,27.36,27.47,27.33,27.38,425400.0,27.36,27.47,27.33,27.38,425400.0
2011-11-18 11:00:00,27.37,27.43,27.3,27.31,311800.0,27.37,27.43,27.3,27.31,311800.0
2011-11-18 11:30:00,27.31,27.33,27.17,27.24,294300.0,27.31,27.33,27.17,27.24,294300.0
2011-11-18 12:00:00,27.23,27.26,27.13,27.24,262100.0,27.23,27.26,27.13,27.24,262100.0
2011-11-18 12:30:00,27.24,27.3,27.18,27.21,199500.0,27.24,27.3,27.18,27.21,199500.0
2011-11-18 13:00:00,27.21,27.32,27.17,27.25,241300.0,27.21,27.32,27.17,27.25,241300.0
2011-11-18 13:30:00,27.24,27.34,27.23,27.25,255100.0,27.24,27.34,27.23,27.25,255100.0
2011-11-18 14:00:00,27.26,27.38,27.2,27.3,314500.0,27.26,27.38,27.2,27.3,314500.0
2011-11-18 14:30:00,27.3,27.33,27.15,27.17,406200.0,27.3,27.33,27.15,27.17,406200.0
2011-11-18 15:00:00,27.17,27.31,27.15,27.24,488100.0,27.17,27.31,27.15,27.24,488100.0
2011-11-18 15:30:00,27.25,27.32,27.17,27.18,835700.0,27.25,27.32,27.17,27.18,835700.0
2011-11-21 09:30:00,26.85,26.86,26.5,26.56,629900.0,26.85,26.86,26.5,26.56,629900.0
2011-11-21 10:00:00,26.58,26.62,26.41,26.56,565800.0,26.58,26.62,26.41,26.56,565800.0
2011-11-21 10:30:00,26.56,26.61,26.47,26.53,645300.0,26.56,26.61,26.47,26.53,645300.0
2011-11-21 11:00:00,26.53,26.59,26.45,26.49,417400.0,26.53,26.59,26.45,26.49,417400.0
2011-11-21 11:30:00,26.49,26.5,26.33,26.42,386300.0,26.49,26.5,26.33,26.42,386300.0
2011-11-21 12:00:00,26.42,26.47,26.37,26.4,288300.0,26.42,26.47,26.37,26.4,288300.0
2011-11-21 12:30:00,26.39,26.53,26.39,26.5,293800.0,26.39,26.53,26.39,26.5,293800.0
2011-11-21 13:00:00,26.49,26.67,26.49,26.58,182600.0,26.49,26.67,26.49,26.58,182600.0
2011-11-21 13:30:00,26.57,26.58,26.43,26.43,328700.0,26.57,26.58,26.43,26.43,328700.0
2011-11-21 14:00:00,26.42,26.69,26.4,26.58,328600.0,26.42,26.69,26.4,26.58,328600.0
2011-11-21 14:30:00,26.59,26.68,26.55,26.58,288800.0,26.59,26.68,26.55,26.58,288800.0
2011-11-21 15:00:00,26.58,26.78,26.5,26.76,418100.0,26.58,26.78,26.5,26.76,418100.0
2011-11-21 15:30:00,26.76,26.8,26.63,26.64,1132400.0,26.76,26.8,26.63,26.64,1132400.0
2011-11-22 09:30:00,26.47,26.65,26.42,26.59,359100.0,26.47,26.65,26.42,26.59,359100.0
2011-11-22 10:00:00,26.59,26.61,26.27,26.36,381200.0,26.59,26.61,26.27,26.36,381200.0
2011-11-22 10:30:00,26.36,26.37,26.22,26.24,457700.0,26.36,26.37,26.22,26.24,457700.0
2011-11-22 11:00:00,26.24,26.38,26.2,26.31,440800.0,26.24,26.38,26.2,26.31,440800.0
2011-11-22 11:30:00,26.31,26.35,26.21,26.35,365800.0,26.31,26.35,26.21,26.35,365800.0
2011-11-22 12:00:00,26.34,26.6,26.34,26.4,435400.0,26.34,26.6,26.34,26.4,435400.0
2011-11-22 12:30:00,26.4,26.58,26.38,26.58,122900.0,26.4,26.58,26.38,26.58,122900.0
2011-11-22 13:00:00,26.57,26.64,26.49,26.57,159200.0,26.57,26.64,26.49,26.57,159200.0
2011-11-22 13:30:00,26.56,26.6,26.41,26.42,242400.0,26.56,26.6,26.41,26.42,242400.0
2011-11-22 14:00:00,26.42,26.48,26.37,26.42,204600.0,26.42,26.48,26.37,26.42,204600.0
2011-11-22 14:30:00,26.42,26.42,26.25,26.28,258800.0,26.42,26.42,26.25,26.28,258800.0
2011-11-22 15:00:00,26.28,26.38,26.24,26.33,461500.0,26.28,26.38,26.24,26.33,461500.0
2011-11-22 15:30:00,26.33,26.39,26.28,26.33,862100.0,26.33,26.39,26.28,26.33,862100.0
2011-11-23 09:30:00,26.05,26.14,25.95,25.99,472100.0,26.05,26.14,25.95,25.99,472100.0
2011-11-23 10:00:00,25.98,26.0,25.81,25.85,618600.0,25.98,26.0,25.81,25.85,618600.0
2011-11-23 10:30:00,25.85,26.08,25.8,26.04,494200.0,25.85,26.08,25.8,26.04,494200.0
2011-11-23 11:00:00,26.04,26.05,25.92,25.92,293200.0,26.04,26.05,25.92,25.92,293200.0
2011-11-23 11:30:00,25.92,26.02,25.87,25.97,349800.0,25.92,26.02,25.87,25.97,349800.0
2011-11-23 12:00:00,25.97,26.04,25.94,25.99,205200.0,25.97,26.04,25.94,25.99,205200.0
2011-11-23 12:30:00,25.98,26.12,25.97,26.11,180600.0,25.98,26.12,25.97,26.11,180600.0
2011-11-23 13:00:00,26.1,26.16,26.08,26.13,191300.0,26.1,26.16,26.08,26.13,191300.0
2011-11-23 13:30:00,26.13,26.14,25.95,25.97,174900.0,26.13,26.14,25.95,25.97,174900.0
2011-11-23 14:00:00,25.97,26.01,25.9,25.99,434800.0,25.97,26.01,25.9,25.99,434800.0
2011-11-23 14:30:00,26.0,26.08,25.99,26.05,240700.0,26.0,26.08,25.99,26.05,240700.0
2011-11-23 15:00:00,26.05,26.17,26.0,26.02,346600.0,26.05,26.17,26.0,26.02,346600.0
2011-11-23 15:30:00,26.01,26.15,25.94,25.95,1030200.0,26.01,26.15,25.94,25.95,1030200.0
2011-11-25 09:30:00,25.72,26.03,25.72,25.86,389700.0,25.72,26.03,25.72,25.86,389700.0
2011-11-25 10:00:00,25.84,26.01,25.83,26.0,334900.0,25.84,26.01,25.83,26.0,334900.0
2011-11-25 10:30:00,25.99,26.05,25.96,26.0,191700.0,25.99,26.05,25.96,26.0,191700.0
2011-11-25 11:00:00,26.0,26.04,25.94,25.96,251200.0,26.0,26.04,25.94,25.96,251200.0
2011-11-25 11:30:00,25.95,26.03,25.91,25.91,398400.0,25.95,26.03,25.91,25.91,398400.0
2011-11-25 12:00:00,25.91,25.95,25.85,25.95,242000.0,25.91,25.95,25.85,25.95,242000.0
2011-11-25 12:30:00,25.95,26.01,25.83,25.83,541700.0,25.95,26.01,25.83,25.83,541700.0
2011-11-28 09:30:00,26.52,26.88,26.46,26.85,588300.0,26.52,26.88,26.46,26.85,588300.0
2011-11-28 10:00:00,26.85,26.85,26.7,26.7,311700.0,26.85,26.85,26.7,26.7,311700.0
2011-11-28 10:30:00,26.71,26.86,26.7,26.79,497900.0,26.71,26.86,26.7,26.79,497900.0
2011-11-28 11:00:00,26.79,26.84,26.69,26.75,222200.0,26.79,26.84,26.69,26.75,222200.0
2011-11-28 11:30:00,26.75,26.8,26.73,26.74,155200.0,26.75,26.8,26.73,26.74,155200.0
2011-11-28 12:00:00,26.74,26.79,26.71,26.72,155700.0,26.74,26.79,26.71,26.72,155700.0
2011-11-28 12:30:00,26.71,26.73,26.7,26.71,225600.0,26.71,26.73,26.7,26.71,225600.0
2011-11-28 13:00:00,26.7,26.76,26.63,26.7,660000.0,26.7,26.76,26.63,26.7,660000.0
2011-11-28 13:30:00,26.7,26.74,26.51,26.52,209200.0,26.7,26.74,26.51,26.52,209200.0
2011-11-28 14:00:00,26.52,26.66,26.51,26.57,237600.0,26.52,26.66,26.51,26.57,237600.0
2011-11-28 14:30:00,26.57,26.58,26.43,26.51,342100.0,26.57,26.58,26.43,26.51,342100.0
2011-11-28 15:00:00,26.51,26.55,26.41,26.47,510100.0,26.51,26.55,26.41,26.47,510100.0
2011-11-28 15:30:00,26.48,26.64,26.45,26.63,1177600.0,26.48,26.64,26.45,26.63,1177600.0
2011-11-29 09:30:00,26.68,26.69,26.36,26.47,452400.0,26.68,26.69,26.36,26.47,452400.0
2011-11-29 10:00:00,26.45,26.57,26.3,26.4,1218000.0,26.45,26.57,26.3,26.4,1218000.0
2011-11-29 10:30:00,26.41,26.44,26.21,26.26,558000.0,26.41,26.44,26.21,26.26,558000.0
2011-11-29 11:00:00,26.26,26.29,26.18,26.23,569300.0,26.26,26.29,26.18,26.23,569300.0
2011-11-29 11:30:00,26.23,26.3,26.13,26.18,390300.0,26.23,26.3,26.13,26.18,390300.0
2011-11-29 12:00:00,26.17,26.27,26.12,26.13,380600.0,26.17,26.27,26.12,26.13,380600.0
2011-11-29 12:30:00,26.13,26.14,25.95,26.02,492100.0,26.13,26.14,25.95,26.02,492100.0
2011-11-29 13:00:00,26.02,26.21,25.97,26.16,448000.0,26.02,26.21,25.97,26.16,448000.0
2011-11-29 13:30:00,26.16,26.16,26.0,26.01,540000.0,26.16,26.16,26.0,26.01,540000.0
2011-11-29 14:00:00,26.0,26.08,25.94,26.07,605700.0,26.0,26.08,25.94,26.07,605700.0
2011-11-29 14:30:00,26.07,26.21,26.02,26.02,550000.0,26.07,26.21,26.02,26.02,550000.0
2011-11-29 15:00:00,26.03,26.21,26.02,26.14,468400.0,26.03,26.21,26.02,26.14,468400.0
2011-11-29 15:30:00,26.15,26.23,26.06,26.07,1070900.0,26.15,26.23,26.06,26.07,1070900.0
2011-11-30 09:30:00,26.84,26.88,26.61,26.82,675100.0,26.84,26.88,26.61,26.82,675100.0
2011-11-30 10:00:00,26.82,26.85,26.76,26.84,534000.0,26.82,26.85,26.76,26.84,534000.0
2011-11-30 10:30:00,26.84,27.13,26.84,27.04,548100.0,26.84,27.13,26.84,27.04,548100.0
2011-11-30 11:00:00,27.03,27.03,26.84,26.94,549900.0,27.03,27.03,26.84,26.94,549900.0
2011-11-30 11:30:00,26.93,27.0,26.91,26.97,280900.0,26.93,27.0,26.91,26.97,280900.0
2011-11-30 12:00:00,26.98,27.07,26.95,27.06,204600.0,26.98,27.07,26.95,27.06,204600.0
2011-11-30 12:30:00,27.06,27.1,27.01,27.09,177500.0,27.06,27.1,27.01,27.09,177500.0
2011-11-30 13:00:00,27.09,27.14,27.07,27.07,223300.0,27.09,27.14,27.07,27.07,223300.0
2011-11-30 13:30:00,27.06,27.09,27.02,27.04,212600.0,27.06,27.09,27.02,27.04,212600.0
2011-11-30 14:00:00,27.04,27.23,27.04,27.21,337000.0,27.04,27.23,27.04,27.21,337000.0
2011-11-30 14:30:00,27.21,27.24,27.09,27.18,222900.0,27.21,27.24,27.09,27.18,222900.0
2011-11-30 15:00:00,27.17,27.27,27.12,27.24,308200.0,27.17,27.27,27.12,27.24,308200.0
2011-11-30 15:30:00,27.24,27.43,27.21,27.41,1041500.0,27.24,27.43,27.21,27.41,1041500.0
2011-12-01 09:30:00,26.93,27.45,26.9,27.35,636800.0,26.93,27.45,26.9,27.35,636800.0
2011-12-01 10:00:00,27.34,27.39,27.2,27.22,274900.0,27.34,27.39,27.2,27.22,274900.0
2011-12-01 10:30:00,27.22,27.23,27.1,27.14,262200.0,27.22,27.23,27.1,27.14,262200.0
2011-12-01 11:00:00,27.15,27.27,27.11,27.13,208200.0,27.15,27.27,27.11,27.13,208200.0
2011-12-01 11:30:00,27.13,27.35,27.09,27.27,352700.0,27.13,27.35,27.09,27.27,352700.0
2011-12-01 12:00:00,27.28,27.29,27.13,27.19,254800.0,27.28,27.29,27.13,27.19,254800.0
2011-12-01 12:30:00,27.19,27.19,26.92,26.95,516800.0,27.19,27.19,26.92,26.95,516800.0
2011-12-01 13:00:00,26.95,27.14,26.93,27.11,191900.0,26.95,27.14,26.93,27.11,191900.0
2011-12-01 13:30:00,27.11,27.25,27.04,27.24,415600.0,27.11,27.25,27.04,27.24,415600.0
2011-12-01 14:00:00,27.25,27.27,27.09,27.15,330100.0,27.25,27.27,27.09,27.15,330100.0
2011-12-01 14:30:00,27.15,27.23,27.11,27.18,201800.0,27.15,27.23,27.11,27.18,201800.0
2011-12-01 15:00:00,27.18,27.26,27.12,27.24,386100.0,27.18,27.26,27.12,27.24,386100.0
2011-12-01 15:30:00,27.24,27.24,27.1,27.15,496500.0,27.24,27.24,27.1,27.15,496500.0
2011-12-02 09:30:00,27.36,27.44,27.18,27.29,325000.0,27.36,27.44,27.18,27.29,325000.0
2011-12-02 10:00:00,27.29,27.45,27.28,27.4,266500.0,27.29,27.45,27.28,27.4,266500.0
2011-12-02 10:30:00,27.4,27.44,27.2,27.26,281000.0,27.4,27.44,27.2,27.26,281000.0
2011-12-02 11:00:00,27.25,27.29,27.02,27.12,232600.0,27.25,27.29,27.02,27.12,232600.0
2011-12-02 11:30:00,27.13,27.14,27.01,27.11,326300.0,27.13,27.14,27.01,27.11,326300.0
2011-12-02 12:00:00,27.11,27.15,27.04,27.11,181500.0,27.11,27.15,27.04,27.11,181500.0
2011-12-02 12:30:00,27.11,27.24,27.09,27.22,127000.0,27.11,27.24,27.09,27.22,127000.0
2011-12-02 13:00:00,27.21,27.24,27.12,27.21,148100.0,27.21,27.24,27.12,27.21,148100.0
2011-12-02 13:30:00,27.2,27.27,27.17,27.21,159200.0,27.2,27.27,27.17,27.21,159200.0
2011-12-02 14:00:00,27.21,27.23,27.09,27.22,210900.0,27.21,27.23,27.09,27.22,210900.0
2011-12-02 14:30:00,27.21,27.24,27.14,27.16,190000.0,27.21,27.24,27.14,27.16,190000.0
2011-12-02 15:00:00,27.16,27.24,27.14,27.18,255200.0,27.16,27.24,27.14,27.18,255200.0
2011-12-02 15:30:00,27.18,27.22,27.1,27.11,721900.0,27.18,27.22,27.1,27.11,721900.0
2011-12-05 09:30:00,27.43,27.62,27.25,27.59,396800.0,27.43,27.62,27.25,27.59,396800.0
2011-12-05 10:00:00,27.58,27.7,27.49,27.69,418500.0,27.58,27.7,27.49,27.69,418500.0
2011-12-05 10:30:00,27.7,27.79,27.66,27.75,397800.0,27.7,27.79,27.66,27.75,397800.0
2011-12-05 11:00:00,27.75,27.86,27.73,27.83,323400.0,27.75,27.86,27.73,27.83,323400.0
2011-12-05 11:30:00,27.83,27.99,27.8,27.91,283900.0,27.83,27.99,27.8,27.91,283900.0
2011-12-05 12:00:00,27.91,27.96,27.88,27.88,243200.0,27.91,27.96,27.88,27.88,243200.0
2011-12-05 12:30:00,27.89,28.07,27.88,28.04,275700.0,27.89,28.07,27.88,28.04,275700.0
2011-12-05 13:00:00,28.03,28.07,28.0,28.02,165000.0,28.03,28.07,28.0,28.02,165000.0
2011-12-05 13:30:00,28.03,28.07,27.86,27.89,401000.0,28.03,28.07,27.86,27.89,401000.0
2011-12-05 14:00:00,27.89,27.91,27.75,27.81,316400.0,27.89,27.91,27.75,27.81,316400.0
2011-12-05 14:30:00,27.81,27.89,27.75,27.88,243800.0,27.81,27.89,27.75,27.88,243800.0
2011-12-05 15:00:00,27.88,27.89,27.72,27.75,690400.0,27.88,27.89,27.72,27.75,690400.0
2011-12-05 15:30:00,27.76,27.91,27.7,27.91,592100.0,27.76,27.91,27.7,27.91,592100.0
2011-12-06 09:30:00,28.01,28.11,27.84,27.95,442600.0,28.01,28.11,27.84,27.95,442600.0
2011-12-06 10:00:00,27.95,28.09,27.93,28.08,218500.0,27.95,28.09,27.93,28.08,218500.0
2011-12-06 10:30:00,28.09,28.12,27.92,27.98,261700.0,28.09,28.12,27.92,27.98,261700.0
2011-12-06 11:00:00,27.99,28.06,27.97,27.98,200100.0,27.99,28.06,27.97,27.98,200100.0
2011-12-06 11:30:00,27.98,28.04,27.85,28.02,316500.0,27.98,28.04,27.85,28.02,316500.0
2011-12-06 12:00:00,28.02,28.03,27.95,28.01,171900.0,28.02,28.03,27.95,28.01,171900.0
2011-12-06 12:30:00,28.02,28.03,27.95,28.0,131000.0,28.02,28.03,27.95,28.0,131000.0
2011-12-06 13:00:00,28.0,28.1,27.95,28.08,206800.0,28.0,28.1,27.95,28.08,206800.0
2011-12-06 13:30:00,28.09,28.12,28.0,28.0,123000.0,28.09,28.12,28.0,28.0,123000.0
2011-12-06 14:00:00,28.0,28.04,27.95,28.01,201500.0,28.0,28.04,27.95,28.01,201500.0
2011-12-06 14:30:00,28.01,28.18,28.0,28.11,303500.0,28.01,28.18,28.0,28.11,303500.0
2011-12-06 15:00:00,28.11,28.13,27.98,28.01,452500.0,28.11,28.13,27.98,28.01,452500.0
2011-12-06 15:30:00,28.01,28.11,27.96,27.97,527800.0,28.01,28.11,27.96,27.97,527800.0
2011-12-07 09:30:00,27.89,27.91,27.32,27.4,530800.0,27.89,27.91,27.32,27.4,530800.0
2011-12-07 10:00:00,27.41,27.41,27.18,27.23,423000.0,27.41,27.41,27.18,27.23,423000.0
2011-12-07 10:30:00,27.22,27.28,27.16,27.27,387100.0,27.22,27.28,27.16,27.27,387100.0
2011-12-07 11:00:00,27.27,27.46,27.25,27.46,374600.0,27.27,27.46,27.25,27.46,374600.0
2011-12-07 11:30:00,27.47,27.6,27.43,27.44,260700.0,27.47,27.6,27.43,27.44,260700.0
2011-12-07 12:00:00,27.46,27.62,27.41,27.6,228000.0,27.46,27.62,27.41,27.6,228000.0
2011-12-07 12:30:00,27.6,27.69,27.59,27.65,235000.0,27.6,27.69,27.59,27.65,235000.0
2011-12-07 13:00:00,27.65,27.7,27.6,27.65,287500.0,27.65,27.7,27.6,27.65,287500.0
2011-12-07 13:30:00,27.66,27.67,27.58,27.62,345500.0,27.66,27.67,27.58,27.62,345500.0
2011-12-07 14:00:00,27.62,27.69,27.56,27.69,318000.0,27.62,27.69,27.56,27.69,318000.0
2011-12-07 14:30:00,27.69,27.69,27.54,27.57,369900.0,27.69,27.69,27.54,27.57,369900.0
2011-12-07 15:00:00,27.56,27.76,27.55,27.74,337700.0,27.56,27.76,27.55,27.74,337700.0
2011-12-07 15:30:00,27.74,27.99,27.72,27.85,1164200.0,27.74,27.99,27.72,27.85,1164200.0
2011-12-08 09:30:00,27.69,27.94,27.49,27.85,421600.0,27.69,27.94,27.49,27.85,421600.0
2011-12-08 10:00:00,27.86,27.95,27.77,27.91,803400.0,27.86,27.95,27.77,27.91,803400.0
2011-12-08 10:30:00,27.91,28.11,27.9,28.02,355600.0,27.91,28.11,27.9,28.02,355600.0
2011-12-08 11:00:00,28.02,28.02,27.74,27.78,278100.0,28.02,28.02,27.74,27.78,278100.0
2011-12-08 11:30:00,27.78,27.87,27.71,27.82,195600.0,27.78,27.87,27.71,27.82,195600.0
2011-12-08 12:00:00,27.82,27.84,27.67,27.7,358600.0,27.82,27.84,27.67,27.7,358600.0
2011-12-08 12:30:00,27.7,27.71,27.63,27.66,171600.0,27.7,27.71,27.63,27.66,171600.0
2011-12-08 13:00:00,27.66,27.68,27.53,27.55,225200.0,27.66,27.68,27.53,27.55,225200.0
2011-12-08 13:30:00,27.54,27.66,27.52,27.64,193700.0,27.54,27.66,27.52,27.64,193700.0
2011-12-08 14:00:00,27.64,27.64,27.54,27.57,169200.0,27.64,27.64,27.54,27.57,169200.0
2011-12-08 14:30:00,27.56,27.59,27.49,27.54,237300.0,27.56,27.59,27.49,27.54,237300.0
2011-12-08 15:00:00,27.53,27.64,27.47,27.6,233200.0,27.53,27.64,27.47,27.6,233200.0
2011-12-08 15:30:00,27.6,27.72,27.32,27.39,721500.0,27.6,27.72,27.32,27.39,721500.0
2011-12-09 09:30:00,27.35,27.74,27.3,27.44,457400.0,27.35,27.74,27.3,27.44,457400.0
2011-12-09 10:00:00,27.44,27.73,27.43,27.63,425500.0,27.44,27.73,27.43,27.63,425500.0
2011-12-09 10:30:00,27.64,27.9,27.62,27.88,409700.0,27.64,27.9,27.62,27.88,409700.0
2011-12-09 11:00:00,27.88,28.01,27.86,27.88,334300.0,27.88,28.01,27.86,27.88,334300.0
2011-12-09 11:30:00,27.88,27.95,27.84,27.84,174700.0,27.88,27.95,27.84,27.84,174700.0
2011-12-09 12:00:00,27.84,27.89,27.8,27.85,150100.0,27.84,27.89,27.8,27.85,150100.0
2011-12-09 12:30:00,27.84,27.94,27.8,27.89,256200.0,27.84,27.94,27.8,27.89,256200.0
2011-12-09 13:00:00,27.89,28.03,27.86,28.0,129500.0,27.89,28.03,27.86,28.0,129500.0
2011-12-09 13:30:00,28.0,28.04,27.89,27.93,156700.0,28.0,28.04,27.89,27.93,156700.0
2011-12-09 14:00:00,27.92,28.0,27.88,27.98,139000.0,27.92,28.0,27.88,27.98,139000.0
2011-12-09 14:30:00,27.98,28.1,27.98,28.05,189600.0,27.98,28.1,27.98,28.05,189600.0
2011-12-09 15:00:00,28.06,28.08,27.98,28.07,199300.0,28.06,28.08,27.98,28.07,199300.0
2011-12-09 15:30:00,28.06,28.15,28.01,28.04,704400.0,28.06,28.15,28.01,28.04,704400.0
2011-12-12 09:30:00,27.73,27.8,27.51,27.59,436200.0,27.73,27.8,27.51,27.59,436200.0
2011-12-12 10:00:00,27.59,27.66,27.39,27.41,280400.0,27.59,27.66,27.39,27.41,280400.0
2011-12-12 10:30:00,27.41,27.44,27.28,27.36,309500.0,27.41,27.44,27.28,27.36,309500.0
2011-12-12 11:00:00,27.36,27.55,27.35,27.48,276600.0,27.36,27.55,27.35,27.48,276600.0
2011-12-12 11:30:00,27.48,27.48,27.12,27.24,529900.0,27.48,27.48,27.12,27.24,529900.0
2011-12-12 12:00:00,27.23,27.31,27.21,27.3,211800.0,27.23,27.31,27.21,27.3,211800.0
2011-12-12 12:30:00,27.3,27.35,27.29,27.3,123400.0,27.3,27.35,27.29,27.3,123400.0
2011-12-12 13:00:00,27.3,27.34,27.21,27.34,162100.0,27.3,27.34,27.21,27.34,162100.0
2011-12-12 13:30:00,27.34,27.34,27.23,27.24,132000.0,27.34,27.34,27.23,27.24,132000.0
2011-12-12 14:00:00,27.24,27.25,27.1,27.19,342900.0,27.24,27.25,27.1,27.19,342900.0
2011-12-12 14:30:00,27.19,27.3,27.15,27.3,300900.0,27.19,27.3,27.15,27.3,300900.0
2011-12-12 15:00:00,27.3,27.34,27.2,27.3,284100.0,27.3,27.34,27.2,27.3,284100.0
2011-12-12 15:30:00,27.3,27.47,27.29,27.39,787400.0,27.3,27.47,27.29,27.39,787400.0
2011-12-13 09:30:00,27.55,27.7,27.18,27.23,1355200.0,27.55,27.7,27.18,27.23,1355200.0
2011-12-13 10:00:00,27.23,27.38,27.21,27.29,505700.0,27.23,27.38,27.21,27.29,505700.0
2011-12-13 10:30:00,27.29,27.33,27.18,27.23,468500.0,27.29,27.33,27.18,27.23,468500.0
2011-12-13 11:00:00,27.22,27.23,26.96,27.0,387600.0,27.22,27.23,26.96,27.0,387600.0
2011-12-13 11:30:00,27.0,27.09,26.99,27.03,320200.0,27.0,27.09,26.99,27.03,320200.0
2011-12-13 12:00:00,27.03,27.03,26.9,26.92,310300.0,27.03,27.03,26.9,26.92,310300.0
2011-12-13 12:30:00,26.92,27.03,26.91,27.02,324400.0,26.92,27.03,26.91,27.02,324400.0
2011-12-13 13:00:00,27.01,27.11,26.99,27.07,275900.0,27.01,27.11,26.99,27.07,275900.0
2011-12-13 13:30:00,27.07,27.2,27.04,27.2,222600.0,27.07,27.2,27.04,27.2,222600.0
2011-12-13 14:00:00,27.2,27.38,27.1,27.14,431200.0,27.2,27.38,27.1,27.14,431200.0
2011-12-13 14:30:00,27.14,27.16,27.0,27.05,720300.0,27.14,27.16,27.0,27.05,720300.0
2011-12-13 15:00:00,27.04,27.16,27.02,27.1,1009700.0,27.04,27.16,27.02,27.1,1009700.0
2011-12-13 15:30:00,27.09,27.1,26.89,26.99,1806200.0,27.09,27.1,26.89,26.99,1806200.0
2011-12-14 09:30:00,26.85,27.15,26.8,27.02,491100.0,26.85,27.15,26.8,27.02,491100.0
2011-12-14 10:00:00,27.02,27.02,26.68,26.78,548500.0,27.02,27.02,26.68,26.78,548500.0
2011-12-14 10:30:00,26.78,26.8,26.66,26.68,423900.0,26.78,26.8,26.66,26.68,423900.0
2011-12-14 11:00:00,26.67,26.7,26.42,26.43,394900.0,26.67,26.7,26.42,26.43,394900.0
2011-12-14 11:30:00,26.42,26.44,26.25,26.29,473600.0,26.42,26.44,26.25,26.29,473600.0
2011-12-14 12:00:00,26.28,26.45,26.27,26.45,530400.0,26.28,26.45,26.27,26.45,530400.0
2011-12-14 12:30:00,26.45,26.6,26.45,26.59,198400.0,26.45,26.6,26.45,26.59,198400.0
2011-12-14 13:00:00,26.59,26.66,26.54,26.66,201300.0,26.59,26.66,26.54,26.66,201300.0
2011-12-14 13:30:00,26.66,26.7,26.59,26.66,236300.0,26.66,26.7,26.59,26.66,236300.0
2011-12-14 14:00:00,26.67,26.69,26.57,26.63,557100.0,26.67,26.69,26.57,26.63,557100.0
2011-12-14 14:30:00,26.62,26.65,26.49,26.58,561900.0,26.62,26.65,26.49,26.58,561900.0
2011-12-14 15:00:00,26.57,26.61,26.48,26.5,808200.0,26.57,26.61,26.48,26.5,808200.0
2011-12-14 15:30:00,26.5,26.6,26.44,26.54,1276700.0,26.5,26.6,26.44,26.54,1276700.0
2011-12-15 09:30:00,26.8,27.0,26.77,26.89,481800.0,26.8,27.0,26.77,26.89,481800.0
2011-12-15 10:00:00,26.9,27.01,26.61,26.62,608500.0,26.9,27.01,26.61,26.62,608500.0
2011-12-15 10:30:00,26.61,26.79,26.57,26.72,433600.0,26.61,26.79,26.57,26.72,433600.0
2011-12-15 11:00:00,26.72,26.76,26.56,26.7,315400.0,26.72,26.76,26.56,26.7,315400.0
2011-12-15 11:30:00,26.7,26.72,26.39,26.48,252300.0,26.7,26.72,26.39,26.48,252300.0
2011-12-15 12:00:00,26.48,26.69,26.48,26.64,314800.0,26.48,26.69,26.48,26.64,314800.0
2011-12-15 12:30:00,26.64,26.68,26.59,26.67,154900.0,26.64,26.68,26.59,26.67,154900.0
2011-12-15 13:00:00,26.67,26.7,26.61,26.66,231000.0,26.67,26.7,26.61,26.66,231000.0
2011-12-15 13:30:00,26.65,26.72,26.58,26.62,218900.0,26.65,26.72,26.58,26.62,218900.0
2011-12-15 14:00:00,26.63,26.69,26.52,26.54,217400.0,26.63,26.69,26.52,26.54,217400.0
2011-12-15 14:30:00,26.53,26.58,26.43,26.47,394900.0,26.53,26.58,26.43,26.47,394900.0
2011-12-15 15:00:00,26.46,26.62,26.45,26.54,399600.0,26.46,26.62,26.45,26.54,399600.0
2011-12-15 15:30:00,26.54,26.6,26.41,26.46,1027300.0,26.54,26.6,26.41,26.46,1027300.0
2011-12-16 09:30:00,27.62,28.84,27.62,28.72,4171200.0,27.62,28.84,27.62,28.72,4171200.0
2011-12-16 10:00:00,28.72,28.93,28.36,28.48,1886600.0,28.72,28.93,28.36,28.48,1886600.0
2011-12-16 10:30:00,28.48,28.72,28.44,28.6,656300.0,28.48,28.72,28.44,28.6,656300.0
2011-12-16 11:00:00,28.6,28.69,28.19,28.41,1178200.0,28.6,28.69,28.19,28.41,1178200.0
2011-12-16 11:30:00,28.41,28.43,28.17,28.18,559200.0,28.41,28.43,28.17,28.18,559200.0
2011-12-16 12:00:00,28.17,28.24,28.11,28.21,436000.0,28.17,28.24,28.11,28.21,436000.0
2011-12-16 12:30:00,28.2,28.25,28.06,28.21,471700.0,28.2,28.25,28.06,28.21,471700.0
2011-12-16 13:00:00,28.21,28.23,28.13,28.16,262100.0,28.21,28.23,28.13,28.16,262100.0
2011-12-16 13:30:00,28.17,28.17,28.02,28.05,373300.0,28.17,28.17,28.02,28.05,373300.0
2011-12-16 14:00:00,28.05,28.17,28.05,28.11,241300.0,28.05,28.17,28.05,28.11,241300.0
2011-12-16 14:30:00,28.11,28.22,28.1,28.17,374600.0,28.11,28.22,28.1,28.17,374600.0
2011-12-16 15:00:00,28.17,28.22,28.09,28.09,651600.0,28.17,28.22,28.09,28.09,651600.0
2011-12-16 15:30:00,28.1,28.28,28.09,28.2,1868600.0,28.1,28.28,28.09,28.2,1868600.0
2011-12-19 09:30:00,28.06,28.29,28.05,28.2,786400.0,28.06,28.29,28.05,28.2,786400.0
2011-12-19 10:00:00,28.2,28.25,28.1,28.16,501500.0,28.2,28.25,28.1,28.16,501500.0
2011-12-19 10:30:00,28.17,28.25,27.95,27.97,622000.0,28.17,28.25,27.95,27.97,622000.0
2011-12-19 11:00:00,27.96,28.02,27.79,27.98,614000.0,27.96,28.02,27.79,27.98,614000.0
2011-12-19 11:30:00,27.99,28.09,27.79,27.88,414700.0,27.99,28.09,27.79,27.88,414700.0
2011-12-19 12:00:00,27.88,27.94,27.85,27.91,279700.0,27.88,27.94,27.85,27.91,279700.0
2011-12-19 12:30:00,27.9,27.91,27.85,27.9,192800.0,27.9,27.91,27.85,27.9,192800.0
2011-12-19 13:00:00,27.91,27.92,27.88,27.89,198500.0,27.91,27.92,27.88,27.89,198500.0
2011-12-19 13:30:00,27.89,27.9,27.82,27.85,211900.0,27.89,27.9,27.82,27.85,211900.0
2011-12-19 14:00:00,27.85,27.87,27.73,27.75,298000.0,27.85,27.87,27.73,27.75,298000.0
2011-12-19 14:30:00,27.75,27.76,27.71,27.75,292100.0,27.75,27.76,27.71,27.75,292100.0
2011-12-19 15:00:00,27.75,27.76,27.46,27.48,664700.0,27.75,27.76,27.46,27.48,664700.0
2011-12-19 15:30:00,27.48,27.55,27.4,27.51,1086700.0,27.48,27.55,27.4,27.51,1086700.0
2011-12-20 09:30:00,27.88,28.24,27.86,28.14,406600.0,27.88,28.24,27.86,28.14,406600.0
2011-12-20 10:00:00,28.15,28.34,28.13,28.31,287700.0,28.15,28.34,28.13,28.31,287700.0
2011-12-20 10:30:00,28.32,28.38,28.27,28.31,251300.0,28.32,28.38,28.27,28.31,251300.0
2011-12-20 11:00:00,28.32,28.39,28.28,28.33,274400.0,28.32,28.39,28.28,28.33,274400.0
2011-12-20 11:30:00,28.33,28.48,28.33,28.44,344800.0,28.33,28.48,28.33,28.44,344800.0
2011-12-20 12:00:00,28.45,28.45,28.23,28.29,259700.0,28.45,28.45,28.23,28.29,259700.0
2011-12-20 12:30:00,28.29,28.35,28.27,28.35,160200.0,28.29,28.35,28.27,28.35,160200.0
2011-12-20 13:00:00,28.35,28.44,28.35,28.38,147200.0,28.35,28.44,28.35,28.38,147200.0
2011-12-20 13:30:00,28.38,28.39,28.31,28.35,327800.0,28.38,28.39,28.31,28.35,327800.0
2011-12-20 14:00:00,28.35,28.38,28.33,28.33,178800.0,28.35,28.38,28.33,28.33,178800.0
2011-12-20 14:30:00,28.34,28.49,28.33,28.46,256100.0,28.34,28.49,28.33,28.46,256100.0
2011-12-20 15:00:00,28.46,28.49,28.41,28.42,221800.0,28.46,28.49,28.41,28.42,221800.0
2011-12-20 15:30:00,28.42,28.48,28.34,28.46,921800.0,28.42,28.48,28.34,28.46,921800.0
2011-12-21 09:30:00,28.3,28.38,27.74,27.84,737100.0,28.3,28.38,27.74,27.84,737100.0
2011-12-21 10:00:00,27.85,28.0,27.73,27.8,630700.0,27.85,28.0,27.73,27.8,630700.0
2011-12-21 10:30:00,27.81,27.84,27.56,27.57,742600.0,27.81,27.84,27.56,27.57,742600.0
2011-12-21 11:00:00,27.57,27.59,27.46,27.51,413200.0,27.57,27.59,27.46,27.51,413200.0
2011-12-21 11:30:00,27.51,27.54,27.4,27.48,382700.0,27.51,27.54,27.4,27.48,382700.0
2011-12-21 12:00:00,27.47,27.51,27.39,27.49,636200.0,27.47,27.51,27.39,27.49,636200.0
2011-12-21 12:30:00,27.49,27.74,27.46,27.71,358700.0,27.49,27.74,27.46,27.71,358700.0
2011-12-21 13:00:00,27.7,27.78,27.7,27.77,366100.0,27.7,27.78,27.7,27.77,366100.0
2011-12-21 13:30:00,27.76,27.89,27.71,27.86,381300.0,27.76,27.89,27.71,27.86,381300.0
2011-12-21 14:00:00,27.85,27.97,27.83,27.89,391000.0,27.85,27.97,27.83,27.89,391000.0
2011-12-21 14:30:00,27.88,28.01,27.85,27.93,356100.0,27.88,28.01,27.85,27.93,356100.0
2011-12-21 15:00:00,27.92,28.05,27.88,27.96,525900.0,27.92,28.05,27.88,27.96,525900.0
2011-12-21 15:30:00,27.97,28.05,27.89,27.98,896200.0,27.97,28.05,27.89,27.98,896200.0
2011-12-22 09:30:00,28.05,28.25,28.01,28.04,318700.0,28.05,28.25,28.01,28.04,318700.0
2011-12-22 10:00:00,28.04,28.11,27.95,28.0,263000.0,28.04,28.11,27.95,28.0,263000.0
2011-12-22 10:30:00,28.0,28.01,27.81,27.93,301000.0,28.0,28.01,27.81,27.93,301000.0
2011-12-22 11:00:00,27.92,28.01,27.87,27.9,331800.0,27.92,28.01,27.87,27.9,331800.0
2011-12-22 11:30:00,27.91,27.94,27.77,27.8,630400.0,27.91,27.94,27.77,27.8,630400.0
2011-12-22 12:00:00,27.8,27.84,27.71,27.8,467000.0,27.8,27.84,27.71,27.8,467000.0
2011-12-22 12:30:00,27.8,27.81,27.78,27.79,163600.0,27.8,27.81,27.78,27.79,163600.0
2011-12-22 13:00:00,27.79,27.79,27.74,27.76,162100.0,27.79,27.79,27.74,27.76,162100.0
2011-12-22 13:30:00,27.76,27.79,27.73,27.74,245400.0,27.76,27.79,27.73,27.74,245400.0
2011-12-22 14:00:00,27.73,27.8,27.7,27.79,246900.0,27.73,27.8,27.7,27.79,246900.0
2011-12-22 14:30:00,27.8,27.81,27.75,27.78,277500.0,27.8,27.81,27.75,27.78,277500.0
2011-12-22 15:00:00,27.79,27.85,27.78,27.85,441300.0,27.79,27.85,27.78,27.85,441300.0
2011-12-22 15:30:00,27.84,27.91,27.8,27.89,907700.0,27.84,27.91,27.8,27.89,907700.0
2011-12-23 09:30:00,28.04,28.23,27.99,28.21,574900.0,28.04,28.23,27.99,28.21,574900.0
2011-12-23 10:00:00,28.22,28.23,27.98,28.0,281300.0,28.22,28.23,27.98,28.0,281300.0
2011-12-23 10:30:00,27.99,28.01,27.95,27.99,255400.0,27.99,28.01,27.95,27.99,255400.0
2011-12-23 11:00:00,28.0,28.04,27.98,28.04,268300.0,28.0,28.04,27.98,28.04,268300.0
2011-12-23 11:30:00,28.04,28.13,28.04,28.07,130200.0,28.04,28.13,28.04,28.07,130200.0
2011-12-23 12:00:00,28.07,28.17,28.05,28.15,88200.0,28.07,28.17,28.05,28.15,88200.0
2011-12-23 12:30:00,28.15,28.27,28.14,28.26,108300.0,28.15,28.27,28.14,28.26,108300.0
2011-12-23 13:00:00,28.27,28.27,28.2,28.22,90000.0,28.27,28.27,28.2,28.22,90000.0
2011-12-23 13:30:00,28.21,28.23,28.19,28.2,114600.0,28.21,28.23,28.19,28.2,114600.0
2011-12-23 14:00:00,28.2,28.22,28.17,28.17,61600.0,28.2,28.22,28.17,28.17,61600.0
2011-12-23 14:30:00,28.18,28.2,28.17,28.2,60200.0,28.18,28.2,28.17,28.2,60200.0
2011-12-23 15:00:00,28.19,28.22,28.17,28.17,130200.0,28.19,28.22,28.17,28.17,130200.0
2011-12-23 15:30:00,28.18,28.3,28.15,28.28,607100.0,28.18,28.3,28.15,28.28,607100.0
2011-12-27 09:30:00,28.25,28.46,28.16,28.46,190900.0,28.25,28.46,28.16,28.46,190900.0
2011-12-27 10:00:00,28.46,28.6,28.43,28.49,206900.0,28.46,28.6,28.43,28.49,206900.0
2011-12-27 10:30:00,28.49,28.54,28.33,28.33,135900.0,28.49,28.54,28.33,28.33,135900.0
2011-12-27 11:00:00,28.34,28.5,28.34,28.47,145300.0,28.34,28.5,28.34,28.47,145300.0
2011-12-27 11:30:00,28.48,28.54,28.46,28.52,99700.0,28.48,28.54,28.46,28.52,99700.0
2011-12-27 12:00:00,28.52,28.58,28.52,28.56,93500.0,28.52,28.58,28.52,28.56,93500.0
2011-12-27 12:30:00,28.56,28.58,28.5,28.56,115400.0,28.56,28.58,28.5,28.56,115400.0
2011-12-27 13:00:00,28.57,28.65,28.57,28.64,169700.0,28.57,28.65,28.57,28.64,169700.0
2011-12-27 13:30:00,28.64,28.75,28.62,28.73,205700.0,28.64,28.75,28.62,28.73,205700.0
2011-12-27 14:00:00,28.73,28.73,28.66,28.68,178200.0,28.73,28.73,28.66,28.68,178200.0
2011-12-27 14:30:00,28.68,28.76,28.63,28.72,222300.0,28.68,28.76,28.63,28.72,222300.0
2011-12-27 15:00:00,28.72,28.73,28.65,28.71,234700.0,28.72,28.73,28.65,28.71,234700.0
2011-12-27 15:30:00,28.7,28.72,28.49,28.5,969800.0,28.7,28.72,28.49,28.5,969800.0
2011-12-28 09:30:00,28.45,28.58,28.23,28.29,196600.0,28.45,28.58,28.23,28.29,196600.0
2011-12-28 10:00:00,28.28,28.32,28.18,28.24,184000.0,28.28,28.32,28.18,28.24,184000.0
2011-12-28 10:30:00,28.23,28.26,28.14,28.17,145900.0,28.23,28.26,28.14,28.17,145900.0
2011-12-28 11:00:00,28.16,28.18,28.1,28.11,83000.0,28.16,28.18,28.1,28.11,83000.0
2011-12-28 11:30:00,28.12,28.13,28.03,28.08,95900.0,28.12,28.13,28.03,28.08,95900.0
2011-12-28 12:00:00,28.09,28.11,28.02,28.08,65200.0,28.09,28.11,28.02,28.08,65200.0
2011-12-28 12:30:00,28.09,28.09,27.99,28.0,99300.0,28.09,28.09,27.99,28.0,99300.0
2011-12-28 13:00:00,28.01,28.05,28.0,28.03,66700.0,28.01,28.05,28.0,28.03,66700.0
2011-12-28 13:30:00,28.04,28.13,28.03,28.11,116800.0,28.04,28.13,28.03,28.11,116800.0
2011-12-28 14:00:00,28.11,28.11,28.0,28.02,156300.0,28.11,28.11,28.0,28.02,156300.0
2011-12-28 14:30:00,28.03,28.07,27.99,28.04,127300.0,28.03,28.07,27.99,28.04,127300.0
2011-12-28 15:00:00,28.05,28.05,27.93,27.93,265500.0,28.05,28.05,27.93,27.93,265500.0
2011-12-28 15:30:00,27.94,28.08,27.93,28.02,625700.0,27.94,28.08,27.93,28.02,625700.0
2011-12-29 09:30:00,28.02,28.25,28.02,28.09,138300.0,28.02,28.25,28.02,28.09,138300.0
2011-12-29 10:00:00,28.09,28.15,27.98,28.13,140800.0,28.09,28.15,27.98,28.13,140800.0
2011-12-29 10:30:00,28.13,28.19,28.07,28.14,109600.0,28.13,28.19,28.07,28.14,109600.0
2011-12-29 11:00:00,28.15,28.34,28.11,28.31,227200.0,28.15,28.34,28.11,28.31,227200.0
2011-12-29 11:30:00,28.3,28.37,28.28,28.37,97000.0,28.3,28.37,28.28,28.37,97000.0
2011-12-29 12:00:00,28.36,28.37,28.29,28.33,110300.0,28.36,28.37,28.29,28.33,110300.0
2011-12-29 12:30:00,28.32,28.37,28.28,28.37,76700.0,28.32,28.37,28.28,28.37,76700.0
2011-12-29 13:00:00,28.36,28.45,28.33,28.36,109400.0,28.36,28.45,28.33,28.36,109400.0
2011-12-29 13:30:00,28.35,28.41,28.26,28.3,199500.0,28.35,28.41,28.26,28.3,199500.0
2011-12-29 14:00:00,28.31,28.41,28.31,28.4,135200.0,28.31,28.41,28.31,28.4,135200.0
2011-12-29 14:30:00,28.39,28.4,28.31,28.32,113900.0,28.39,28.4,28.31,28.32,113900.0
2011-12-29 15:00:00,28.32,28.43,28.32,28.36,141600.0,28.32,28.43,28.32,28.36,141600.0
2011-12-29 15:30:00,28.36,28.36,28.25,28.31,689500.0,28.36,28.36,28.25,28.31,689500.0
2011-12-30 09:30:00,28.26,28.49,28.26,28.45,123100.0,28.26,28.49,28.26,28.45,123100.0
2011-12-30 10:00:00,28.45,28.54,28.42,28.42,112800.0,28.45,28.54,28.42,28.42,112800.0
2011-12-30 10:30:00,28.42,28.49,28.35,28.47,109600.0,28.42,28.49,28.35,28.47,109600.0
2011-12-30 11:00:00,28.47,28.5,28.42,28.44,177800.0,28.47,28.5,28.42,28.44,177800.0
2011-12-30 11:30:00,28.44,28.51,28.41,28.51,212400.0,28.44,28.51,28.41,28.51,212400.0
2011-12-30 12:00:00,28.5,28.64,28.5,28.61,308000.0,28.5,28.64,28.5,28.61,308000.0
2011-12-30 12:30:00,28.61,28.62,28.46,28.46,238400.0,28.61,28.62,28.46,28.46,238400.0
2011-12-30 13:00:00,28.46,28.47,28.41,28.43,149000.0,28.46,28.47,28.41,28.43,149000.0
2011-12-30 13:30:00,28.43,28.47,28.41,28.42,109800.0,28.43,28.47,28.41,28.42,109800.0
2011-12-30 14:00:00,28.43,28.44,28.26,28.26,89800.0,28.43,28.44,28.26,28.26,89800.0
2011-12-30 14:30:00,28.26,28.34,28.26,28.31,118900.0,28.26,28.34,28.26,28.31,118900.0
2011-12-30 15:00:00,28.31,28.36,28.28,28.32,163400.0,28.31,28.36,28.28,28.32,163400.0
2011-12-30 15:30:00,28.33,28.45,28.26,28.27,936000.0,28.33,28.45,28.26,28.27,936000.0
2012-01-03 09:30:00,28.66,28.99,28.62,28.89,583000.0,28.66,28.99,28.62,28.89,583000.0
2012-01-03 10:00:00,28.88,28.99,28.8,28.83,378200.0,28.88,28.99,28.8,28.83,378200.0
2012-01-03 10:30:00,28.83,28.97,28.82,28.96,208600.0,28.83,28.97,28.82,28.96,208600.0
2012-01-03 11:00:00,28.96,29.01,28.88,28.93,301600.0,28.96,29.01,28.88,28.93,301600.0
2012-01-03 11:30:00,28.93,28.95,28.83,28.88,208000.0,28.93,28.95,28.83,28.88,208000.0
2012-01-03 12:00:00,28.88,28.91,28.67,28.7,327400.0,28.88,28.91,28.67,28.7,327400.0
2012-01-03 12:30:00,28.7,28.71,28.51,28.68,313600.0,28.7,28.71,28.51,28.68,313600.0
2012-01-03 13:00:00,28.69,28.78,28.67,28.72,200900.0,28.69,28.78,28.67,28.72,200900.0
2012-01-03 13:30:00,28.72,28.79,28.66,28.73,153700.0,28.72,28.79,28.66,28.73,153700.0
2012-01-03 14:00:00,28.72,28.78,28.66,28.69,192700.0,28.72,28.78,28.66,28.69,192700.0
2012-01-03 14:30:00,28.69,28.81,28.65,28.8,419300.0,28.69,28.81,28.65,28.8,419300.0
2012-01-03 15:00:00,28.81,28.82,28.6,28.62,336500.0,28.81,28.82,28.6,28.62,336500.0
2012-01-03 15:30:00,28.62,28.71,28.56,28.61,531500.0,28.62,28.71,28.56,28.61,531500.0
2012-01-04 09:30:00,28.5,28.59,28.34,28.4,232900.0,28.5,28.59,28.34,28.4,232900.0
2012-01-04 10:00:00,28.4,28.42,28.17,28.25,285300.0,28.4,28.42,28.17,28.25,285300.0
2012-01-04 10:30:00,28.23,28.28,28.16,28.24,182600.0,28.23,28.28,28.16,28.24,182600.0
2012-01-04 11:00:00,28.24,28.29,28.19,28.26,188900.0,28.24,28.29,28.19,28.26,188900.0
2012-01-04 11:30:00,28.27,28.27,28.14,28.16,177500.0,28.27,28.27,28.14,28.16,177500.0
2012-01-04 12:00:00,28.17,28.21,28.11,28.18,301800.0,28.17,28.21,28.11,28.18,301800.0
2012-01-04 12:30:00,28.19,28.21,28.11,28.16,210900.0,28.19,28.21,28.11,28.16,210900.0
2012-01-04 13:00:00,28.16,28.17,28.04,28.05,303900.0,28.16,28.17,28.04,28.05,303900.0
2012-01-04 13:30:00,28.05,28.21,28.05,28.19,200500.0,28.05,28.21,28.05,28.19,200500.0
2012-01-04 14:00:00,28.2,28.21,28.12,28.21,219100.0,28.2,28.21,28.12,28.21,219100.0
2012-01-04 14:30:00,28.21,28.23,28.17,28.19,176300.0,28.21,28.23,28.17,28.19,176300.0
2012-01-04 15:00:00,28.17,28.21,28.09,28.21,318700.0,28.17,28.21,28.09,28.21,318700.0
2012-01-04 15:30:00,28.22,28.36,28.22,28.28,726400.0,28.22,28.36,28.22,28.28,726400.0
2012-01-05 09:30:00,28.07,28.45,28.05,28.24,271200.0,28.07,28.45,28.05,28.24,271200.0
2012-01-05 10:00:00,28.23,28.27,28.1,28.18,255200.0,28.23,28.27,28.1,28.18,255200.0
2012-01-05 10:30:00,28.19,28.2,28.06,28.19,194400.0,28.19,28.2,28.06,28.19,194400.0
2012-01-05 11:00:00,28.19,28.25,28.14,28.25,243900.0,28.19,28.25,28.14,28.25,243900.0
2012-01-05 11:30:00,28.25,28.33,28.25,28.3,123600.0,28.25,28.33,28.25,28.3,123600.0
2012-01-05 12:00:00,28.3,28.39,28.26,28.38,177900.0,28.3,28.39,28.26,28.38,177900.0
2012-01-05 12:30:00,28.39,28.49,28.37,28.48,143200.0,28.39,28.49,28.37,28.48,143200.0
2012-01-05 13:00:00,28.48,28.58,28.44,28.57,257900.0,28.48,28.58,28.44,28.57,257900.0
2012-01-05 13:30:00,28.57,28.62,28.51,28.51,91400.0,28.57,28.62,28.51,28.51,91400.0
2012-01-05 14:00:00,28.52,28.57,28.47,28.49,124900.0,28.52,28.57,28.47,28.49,124900.0
2012-01-05 14:30:00,28.49,28.51,28.41,28.41,143500.0,28.49,28.51,28.41,28.41,143500.0
2012-01-05 15:00:00,28.42,28.49,28.38,28.42,225200.0,28.42,28.49,28.38,28.42,225200.0
2012-01-05 15:30:00,28.43,28.51,28.37,28.48,393700.0,28.43,28.51,28.37,28.48,393700.0
2012-01-06 09:30:00,28.37,28.52,28.23,28.33,329000.0,28.37,28.52,28.23,28.33,329000.0
2012-01-06 10:00:00,28.33,28.35,28.23,28.24,244200.0,28.33,28.35,28.23,28.24,244200.0
2012-01-06 10:30:00,28.25,28.32,28.15,28.17,197500.0,28.25,28.32,28.15,28.17,197500.0
2012-01-06 11:00:00,28.17,28.29,28.14,28.29,177000.0,28.17,28.29,28.14,28.29,177000.0
2012-01-06 11:30:00,28.29,28.35,28.26,28.28,178600.0,28.29,28.35,28.26,28.28,178600.0
2012-01-06 12:00:00,28.28,28.3,28.21,28.3,188500.0,28.28,28.3,28.21,28.3,188500.0
2012-01-06 12:30:00,28.29,28.32,28.22,28.22,200800.0,28.29,28.32,28.22,28.22,200800.0
2012-01-06 13:00:00,28.22,28.32,28.22,28.29,266900.0,28.22,28.32,28.22,28.29,266900.0
2012-01-06 13:30:00,28.28,28.44,28.24,28.37,222100.0,28.28,28.44,28.24,28.37,222100.0
2012-01-06 14:00:00,28.37,28.46,28.34,28.45,251900.0,28.37,28.46,28.34,28.45,251900.0
2012-01-06 14:30:00,28.44,28.56,28.44,28.54,227000.0,28.44,28.56,28.44,28.54,227000.0
2012-01-06 15:00:00,28.54,28.69,28.51,28.67,422400.0,28.54,28.69,28.51,28.67,422400.0
2012-01-06 15:30:00,28.67,28.79,28.65,28.75,1057100.0,28.67,28.79,28.65,28.75,1057100.0
2012-01-09 09:30:00,28.76,28.78,28.56,28.68,227200.0,28.76,28.78,28.56,28.68,227200.0
2012-01-09 10:00:00,28.68,28.83,28.58,28.69,282900.0,28.68,28.83,28.58,28.69,282900.0
2012-01-09 10:30:00,28.69,28.7,28.45,28.5,272500.0,28.69,28.7,28.45,28.5,272500.0
2012-01-09 11:00:00,28.51,28.52,28.44,28.51,160600.0,28.51,28.52,28.44,28.51,160600.0
2012-01-09 11:30:00,28.52,28.65,28.49,28.57,225100.0,28.52,28.65,28.49,28.57,225100.0
2012-01-09 12:00:00,28.58,28.71,28.58,28.7,210300.0,28.58,28.71,28.58,28.7,210300.0
2012-01-09 12:30:00,28.7,28.73,28.65,28.7,151200.0,28.7,28.73,28.65,28.7,151200.0
2012-01-09 13:00:00,28.69,28.74,28.63,28.65,113200.0,28.69,28.74,28.63,28.65,113200.0
2012-01-09 13:30:00,28.64,28.69,28.56,28.68,139700.0,28.64,28.69,28.56,28.68,139700.0
2012-01-09 14:00:00,28.68,28.75,28.68,28.72,136800.0,28.68,28.75,28.68,28.72,136800.0
2012-01-09 14:30:00,28.72,28.78,28.68,28.73,121100.0,28.72,28.78,28.68,28.73,121100.0
2012-01-09 15:00:00,28.73,28.76,28.55,28.6,587600.0,28.73,28.76,28.55,28.6,587600.0
2012-01-09 15:30:00,28.6,28.6,28.49,28.51,685400.0,28.6,28.6,28.49,28.51,685400.0
2012-01-10 09:30:00,28.61,28.99,28.61,28.96,325100.0,28.61,28.99,28.61,28.96,325100.0
2012-01-10 10:00:00,28.96,29.14,28.96,29.09,324000.0,28.96,29.14,28.96,29.09,324000.0
2012-01-10 10:30:00,29.08,29.1,29.01,29.09,166300.0,29.08,29.1,29.01,29.09,166300.0
2012-01-10 11:00:00,29.1,29.1,28.98,29.08,304300.0,29.1,29.1,28.98,29.08,304300.0
2012-01-10 11:30:00,29.08,29.16,28.98,29.15,264200.0,29.08,29.16,28.98,29.15,264200.0
2012-01-10 12:00:00,29.16,29.24,29.06,29.12,241500.0,29.16,29.24,29.06,29.12,241500.0
2012-01-10 12:30:00,29.11,29.24,29.09,29.23,160600.0,29.11,29.24,29.09,29.23,160600.0
2012-01-10 13:00:00,29.23,29.24,29.12,29.23,282100.0,29.23,29.24,29.12,29.23,282100.0
2012-01-10 13:30:00,29.22,29.29,29.21,29.28,272700.0,29.22,29.29,29.21,29.28,272700.0
2012-01-10 14:00:00,29.28,29.34,29.25,29.3,197600.0,29.28,29.34,29.25,29.3,197600.0
2012-01-10 14:30:00,29.3,29.35,29.25,29.32,253400.0,29.3,29.35,29.25,29.32,253400.0
2012-01-10 15:00:00,29.33,29.33,29.21,29.25,249100.0,29.33,29.33,29.21,29.25,249100.0
2012-01-10 15:30:00,29.25,29.26,29.14,29.19,825300.0,29.25,29.26,29.14,29.19,825300.0
2012-01-11 09:30:00,29.14,29.23,29.06,29.09,382600.0,29.14,29.23,29.06,29.09,382600.0
2012-01-11 10:00:00,29.09,29.26,28.96,29.22,284200.0,29.09,29.26,28.96,29.22,284200.0
2012-01-11 10:30:00,29.22,29.37,29.18,29.29,198300.0,29.22,29.37,29.18,29.29,198300.0
2012-01-11 11:00:00,29.29,29.31,29.09,29.09,162600.0,29.29,29.31,29.09,29.09,162600.0
2012-01-11 11:30:00,29.08,29.24,29.08,29.17,118800.0,29.08,29.24,29.08,29.17,118800.0
2012-01-11 12:00:00,29.17,29.21,29.1,29.1,117000.0,29.17,29.21,29.1,29.1,117000.0
2012-01-11 12:30:00,29.11,29.18,29.11,29.17,242300.0,29.11,29.18,29.11,29.17,242300.0
2012-01-11 13:00:00,29.17,29.32,29.16,29.32,203100.0,29.17,29.32,29.16,29.32,203100.0
2012-01-11 13:30:00,29.32,29.39,29.26,29.26,216800.0,29.32,29.39,29.26,29.26,216800.0
2012-01-11 14:00:00,29.26,29.33,29.23,29.3,215400.0,29.26,29.33,29.23,29.3,215400.0
2012-01-11 14:30:00,29.31,29.31,29.2,29.23,148800.0,29.31,29.31,29.2,29.23,148800.0
2012-01-11 15:00:00,29.22,29.35,29.21,29.34,181700.0,29.22,29.35,29.21,29.34,181700.0
2012-01-11 15:30:00,29.33,29.38,29.29,29.33,460400.0,29.33,29.38,29.29,29.33,460400.0
2012-01-12 09:30:00,29.43,29.47,29.1,29.11,343600.0,29.43,29.47,29.1,29.11,343600.0
2012-01-12 10:00:00,29.11,29.16,28.83,28.96,327000.0,29.11,29.16,28.83,28.96,327000.0
2012-01-12 10:30:00,28.96,29.01,28.85,28.94,173100.0,28.96,29.01,28.85,28.94,173100.0
2012-01-12 11:00:00,28.94,29.11,28.92,29.11,141100.0,28.94,29.11,28.92,29.11,141100.0
2012-01-12 11:30:00,29.11,29.13,29.04,29.11,170300.0,29.11,29.13,29.04,29.11,170300.0
2012-01-12 12:00:00,29.11,29.21,29.09,29.15,167000.0,29.11,29.21,29.09,29.15,167000.0
2012-01-12 12:30:00,29.14,29.19,29.09,29.13,90500.0,29.14,29.19,29.09,29.13,90500.0
2012-01-12 13:00:00,29.13,29.18,29.04,29.07,187400.0,29.13,29.18,29.04,29.07,187400.0
2012-01-12 13:30:00,29.07,29.12,29.01,29.09,118400.0,29.07,29.12,29.01,29.09,118400.0
2012-01-12 14:00:00,29.09,29.1,29.02,29.09,151900.0,29.09,29.1,29.02,29.09,151900.0
2012-01-12 14:30:00,29.09,29.26,29.09,29.25,217000.0,29.09,29.26,29.09,29.25,217000.0
2012-01-12 15:00:00,29.25,29.3,29.2,29.22,233100.0,29.25,29.3,29.2,29.22,233100.0
2012-01-12 15:30:00,29.22,29.28,29.16,29.21,490800.0,29.22,29.28,29.16,29.21,490800.0
2012-01-13 09:30:00,29.11,29.18,28.77,28.82,340100.0,29.11,29.18,28.77,28.82,340100.0
2012-01-13 10:00:00,28.81,28.81,28.45,28.58,318900.0,28.81,28.81,28.45,28.58,318900.0
2012-01-13 10:30:00,28.59,28.79,28.56,28.77,154000.0,28.59,28.79,28.56,28.77,154000.0
2012-01-13 11:00:00,28.76,28.93,28.74,28.93,125000.0,28.76,28.93,28.74,28.93,125000.0
2012-01-13 11:30:00,28.92,28.99,28.92,28.93,106600.0,28.92,28.99,28.92,28.93,106600.0
2012-01-13 12:00:00,28.92,28.92,28.8,28.82,149600.0,28.92,28.92,28.8,28.82,149600.0
2012-01-13 12:30:00,28.83,28.89,28.77,28.88,69200.0,28.83,28.89,28.77,28.88,69200.0
2012-01-13 13:00:00,28.87,28.87,28.77,28.81,78000.0,28.87,28.87,28.77,28.81,78000.0
2012-01-13 13:30:00,28.8,28.88,28.75,28.82,94200.0,28.8,28.88,28.75,28.82,94200.0
2012-01-13 14:00:00,28.83,28.95,28.79,28.92,220600.0,28.83,28.95,28.79,28.92,220600.0
2012-01-13 14:30:00,28.91,29.0,28.9,28.95,162500.0,28.91,29.0,28.9,28.95,162500.0
2012-01-13 15:00:00,28.95,29.08,28.93,29.02,276800.0,28.95,29.08,28.93,29.02,276800.0
2012-01-13 15:30:00,29.02,29.05,28.93,28.97,378100.0,29.02,29.05,28.93,28.97,378100.0
2012-01-17 09:30:00,29.17,29.37,28.99,29.37,319300.0,29.17,29.37,28.99,29.37,319300.0
2012-01-17 10:00:00,29.37,29.46,29.31,29.42,202200.0,29.37,29.46,29.31,29.42,202200.0
2012-01-17 10:30:00,29.42,29.47,29.38,29.43,192400.0,29.42,29.47,29.38,29.43,192400.0
2012-01-17 11:00:00,29.44,29.48,29.36,29.42,300300.0,29.44,29.48,29.36,29.42,300300.0
2012-01-17 11:30:00,29.42,29.45,29.38,29.39,85600.0,29.42,29.45,29.38,29.39,85600.0
2012-01-17 12:00:00,29.39,29.42,29.34,29.35,94500.0,29.39,29.42,29.34,29.35,94500.0
2012-01-17 12:30:00,29.34,29.34,29.28,29.3,59100.0,29.34,29.34,29.28,29.3,59100.0
2012-01-17 13:00:00,29.31,29.4,29.3,29.37,102400.0,29.31,29.4,29.3,29.37,102400.0
2012-01-17 13:30:00,29.37,29.44,29.33,29.43,179200.0,29.37,29.44,29.33,29.43,179200.0
2012-01-17 14:00:00,29.43,29.46,29.4,29.43,189400.0,29.43,29.46,29.4,29.43,189400.0
2012-01-17 14:30:00,29.43,29.44,29.32,29.35,158200.0,29.43,29.44,29.32,29.35,158200.0
2012-01-17 15:00:00,29.34,29.35,29.17,29.28,293200.0,29.34,29.35,29.17,29.28,293200.0
2012-01-17 15:30:00,29.27,29.38,29.27,29.35,542300.0,29.27,29.38,29.27,29.35,542300.0
2012-01-18 09:30:00,29.37,29.65,29.22,29.54,511900.0,29.37,29.65,29.22,29.54,511900.0
2012-01-18 10:00:00,29.55,29.62,29.52,29.61,266700.0,29.55,29.62,29.52,29.61,266700.0
2012-01-18 10:30:00,29.62,29.65,29.51,29.52,281700.0,29.62,29.65,29.51,29.52,281700.0
2012-01-18 11:00:00,29.51,29.55,29.35,29.41,243300.0,29.51,29.55,29.35,29.41,243300.0
2012-01-18 11:30:00,29.41,29.46,29.24,29.26,175600.0,29.41,29.46,29.24,29.26,175600.0
2012-01-18 12:00:00,29.27,29.47,29.26,29.46,302100.0,29.27,29.47,29.26,29.46,302100.0
2012-01-18 12:30:00,29.45,29.58,29.44,29.57,220000.0,29.45,29.58,29.44,29.57,220000.0
2012-01-18 13:00:00,29.57,29.57,29.5,29.56,65700.0,29.57,29.57,29.5,29.56,65700.0
2012-01-18 13:30:00,29.56,29.64,29.53,29.53,228200.0,29.56,29.64,29.53,29.53,228200.0
2012-01-18 14:00:00,29.53,29.65,29.53,29.65,178500.0,29.53,29.65,29.53,29.65,178500.0
2012-01-18 14:30:00,29.64,29.7,29.61,29.7,188100.0,29.64,29.7,29.61,29.7,188100.0
2012-01-18 15:00:00,29.7,29.85,29.7,29.8,382500.0,29.7,29.85,29.7,29.8,382500.0
2012-01-18 15:30:00,29.81,29.89,29.78,29.89,755500.0,29.81,29.89,29.78,29.89,755500.0
2012-01-19 09:30:00,29.91,30.14,29.88,30.14,555500.0,29.91,30.14,29.88,30.14,555500.0
2012-01-19 10:00:00,30.13,30.17,29.96,30.14,162600.0,30.13,30.17,29.96,30.14,162600.0
2012-01-19 10:30:00,30.14,30.21,30.05,30.1,291500.0,30.14,30.21,30.05,30.1,291500.0
2012-01-19 11:00:00,30.1,30.2,30.07,30.2,284000.0,30.1,30.2,30.07,30.2,284000.0
2012-01-19 11:30:00,30.2,30.25,30.17,30.2,93600.0,30.2,30.25,30.17,30.2,93600.0
2012-01-19 12:00:00,30.2,30.23,30.09,30.09,153500.0,30.2,30.23,30.09,30.09,153500.0
2012-01-19 12:30:00,30.1,30.14,30.04,30.09,238800.0,30.1,30.14,30.04,30.09,238800.0
2012-01-19 13:00:00,30.09,30.19,30.09,30.17,203200.0,30.09,30.19,30.09,30.17,203200.0
2012-01-19 13:30:00,30.17,30.19,30.08,30.09,247800.0,30.17,30.19,30.08,30.09,247800.0
2012-01-19 14:00:00,30.09,30.22,30.08,30.21,266800.0,30.09,30.22,30.08,30.21,266800.0
2012-01-19 14:30:00,30.21,30.22,30.17,30.19,341700.0,30.21,30.22,30.17,30.19,341700.0
2012-01-19 15:00:00,30.2,30.26,30.19,30.22,307400.0,30.2,30.26,30.19,30.22,307400.0
2012-01-19 15:30:00,30.23,30.28,30.21,30.25,722400.0,30.23,30.28,30.21,30.25,722400.0
2012-01-20 09:30:00,30.28,30.49,30.2,30.46,824400.0,30.28,30.49,30.2,30.46,824400.0
2012-01-20 10:00:00,30.47,30.53,30.42,30.47,273100.0,30.47,30.53,30.42,30.47,273100.0
2012-01-20 10:30:00,30.48,30.48,30.29,30.3,211200.0,30.48,30.48,30.29,30.3,211200.0
2012-01-20 11:00:00,30.29,30.35,30.22,30.22,226500.0,30.29,30.35,30.22,30.22,226500.0
2012-01-20 11:30:00,30.23,30.26,30.19,30.25,183700.0,30.23,30.26,30.19,30.25,183700.0
2012-01-20 12:00:00,30.26,30.33,30.18,30.27,290500.0,30.26,30.33,30.18,30.27,290500.0
2012-01-20 12:30:00,30.27,30.34,30.24,30.3,158300.0,30.27,30.34,30.24,30.3,158300.0
2012-01-20 13:00:00,30.3,30.42,30.29,30.42,93900.0,30.3,30.42,30.29,30.42,93900.0
2012-01-20 13:30:00,30.43,30.44,30.35,30.36,128200.0,30.43,30.44,30.35,30.36,128200.0
2012-01-20 14:00:00,30.37,30.38,30.29,30.3,128800.0,30.37,30.38,30.29,30.3,128800.0
2012-01-20 14:30:00,30.31,30.37,30.28,30.36,144200.0,30.31,30.37,30.28,30.36,144200.0
2012-01-20 15:00:00,30.37,30.39,30.33,30.38,247300.0,30.37,30.39,30.33,30.38,247300.0
2012-01-20 15:30:00,30.38,30.55,30.36,30.5,790900.0,30.38,30.55,30.36,30.5,790900.0
2012-01-23 09:30:00,30.33,30.67,30.24,30.65,309700.0,30.33,30.67,30.24,30.65,309700.0
2012-01-23 10:00:00,30.66,30.78,30.59,30.6,333800.0,30.66,30.78,30.59,30.6,333800.0
2012-01-23 10:30:00,30.59,30.64,30.44,30.45,320100.0,30.59,30.64,30.44,30.45,320100.0
2012-01-23 11:00:00,30.45,30.49,30.24,30.4,362900.0,30.45,30.49,30.24,30.4,362900.0
2012-01-23 11:30:00,30.41,30.47,30.15,30.15,485600.0,30.41,30.47,30.15,30.15,485600.0
2012-01-23 12:00:00,30.15,30.17,29.98,30.05,373700.0,30.15,30.17,29.98,30.05,373700.0
2012-01-23 12:30:00,30.06,30.16,30.06,30.08,122300.0,30.06,30.16,30.06,30.08,122300.0
2012-01-23 13:00:00,30.08,30.12,30.01,30.12,288100.0,30.08,30.12,30.01,30.12,288100.0
2012-01-23 13:30:00,30.12,30.28,30.1,30.25,420900.0,30.12,30.28,30.1,30.25,420900.0
2012-01-23 14:00:00,30.25,30.32,30.2,30.26,178900.0,30.25,30.32,30.2,30.26,178900.0
2012-01-23 14:30:00,30.26,30.32,30.19,30.29,296900.0,30.26,30.32,30.19,30.29,296900.0
2012-01-23 15:00:00,30.29,30.31,30.21,30.26,284900.0,30.29,30.31,30.21,30.26,284900.0
2012-01-23 15:30:00,30.26,30.34,30.22,30.23,662000.0,30.26,30.34,30.22,30.23,662000.0
2012-01-24 09:30:00,30.17,30.48,30.08,30.46,338900.0,30.17,30.48,30.08,30.46,338900.0
2012-01-24 10:00:00,30.45,30.64,30.41,30.58,230100.0,30.45,30.64,30.41,30.58,230100.0
2012-01-24 10:30:00,30.58,30.75,30.52,30.7,256900.0,30.58,30.75,30.52,30.7,256900.0
2012-01-24 11:00:00,30.7,30.84,30.7,30.81,268300.0,30.7,30.84,30.7,30.81,268300.0
2012-01-24 11:30:00,30.81,30.83,30.76,30.82,272700.0,30.81,30.83,30.76,30.82,272700.0
2012-01-24 12:00:00,30.82,30.84,30.79,30.8,125100.0,30.82,30.84,30.79,30.8,125100.0
2012-01-24 12:30:00,30.8,30.85,30.72,30.78,134700.0,30.8,30.85,30.72,30.78,134700.0
2012-01-24 13:00:00,30.78,30.83,30.69,30.74,274000.0,30.78,30.83,30.69,30.74,274000.0
2012-01-24 13:30:00,30.74,30.8,30.69,30.76,392800.0,30.74,30.8,30.69,30.76,392800.0
2012-01-24 14:00:00,30.76,30.83,30.74,30.83,221300.0,30.76,30.83,30.74,30.83,221300.0
2012-01-24 14:30:00,30.83,30.88,30.78,30.83,241000.0,30.83,30.88,30.78,30.83,241000.0
2012-01-24 15:00:00,30.83,30.95,30.78,30.94,398900.0,30.83,30.95,30.78,30.94,398900.0
2012-01-24 15:30:00,30.94,31.0,30.89,30.95,1022000.0,30.94,31.0,30.89,30.95,1022000.0
2012-01-25 09:30:00,30.64,30.75,30.51,30.58,464300.0,30.64,30.75,30.51,30.58,464300.0
2012-01-25 10:00:00,30.58,30.8,30.55,30.78,327800.0,30.58,30.8,30.55,30.78,327800.0
2012-01-25 10:30:00,30.77,30.85,30.74,30.84,285400.0,30.77,30.85,30.74,30.84,285400.0
2012-01-25 11:00:00,30.84,30.97,30.84,30.94,201300.0,30.84,30.97,30.84,30.94,201300.0
2012-01-25 11:30:00,30.95,31.0,30.9,30.99,266400.0,30.95,31.0,30.9,30.99,266400.0
2012-01-25 12:00:00,30.98,31.05,30.87,30.93,504800.0,30.98,31.05,30.87,30.93,504800.0
2012-01-25 12:30:00,30.93,31.04,30.84,30.95,338300.0,30.93,31.04,30.84,30.95,338300.0
2012-01-25 13:00:00,30.94,31.17,30.94,31.14,253500.0,30.94,31.17,30.94,31.14,253500.0
2012-01-25 13:30:00,31.14,31.29,31.1,31.28,268500.0,31.14,31.29,31.1,31.28,268500.0
2012-01-25 14:00:00,31.29,31.3,31.2,31.26,515100.0,31.29,31.3,31.2,31.26,515100.0
2012-01-25 14:30:00,31.26,31.36,31.25,31.3,541800.0,31.26,31.36,31.25,31.3,541800.0
2012-01-25 15:00:00,31.3,31.33,31.22,31.25,414400.0,31.3,31.33,31.22,31.25,414400.0
2012-01-25 15:30:00,31.25,31.4,31.25,31.34,676200.0,31.25,31.4,31.25,31.34,676200.0
2012-01-26 09:30:00,31.15,31.77,31.14,31.72,521800.0,31.15,31.77,31.14,31.72,521800.0
2012-01-26 10:00:00,31.72,31.73,31.38,31.4,382100.0,31.72,31.73,31.38,31.4,382100.0
2012-01-26 10:30:00,31.4,31.4,31.16,31.16,357300.0,31.4,31.4,31.16,31.16,357300.0
2012-01-26 11:00:00,31.16,31.24,31.07,31.11,283800.0,31.16,31.24,31.07,31.11,283800.0
2012-01-26 11:30:00,31.1,31.15,31.04,31.13,284000.0,31.1,31.15,31.04,31.13,284000.0
2012-01-26 12:00:00,31.13,31.17,31.04,31.05,200300.0,31.13,31.17,31.04,31.05,200300.0
2012-01-26 12:30:00,31.04,31.13,31.0,31.11,140400.0,31.04,31.13,31.0,31.11,140400.0
2012-01-26 13:00:00,31.11,31.21,31.11,31.16,139800.0,31.11,31.21,31.11,31.16,139800.0
2012-01-26 13:30:00,31.15,31.18,31.08,31.17,276800.0,31.15,31.18,31.08,31.17,276800.0
2012-01-26 14:00:00,31.17,31.21,31.12,31.15,174800.0,31.17,31.21,31.12,31.15,174800.0
2012-01-26 14:30:00,31.15,31.19,31.05,31.08,197300.0,31.15,31.19,31.05,31.08,197300.0
2012-01-26 15:00:00,31.08,31.12,31.0,31.01,291500.0,31.08,31.12,31.0,31.01,291500.0
2012-01-26 15:30:00,31.01,31.18,31.0,31.17,665500.0,31.01,31.18,31.0,31.17,665500.0
2012-01-27 09:30:00,30.46,31.21,30.31,31.16,576200.0,30.46,31.21,30.31,31.16,576200.0
2012-01-27 10:00:00,31.17,31.19,30.96,31.07,310000.0,31.17,31.19,30.96,31.07,310000.0
2012-01-27 10:30:00,31.07,31.14,31.03,31.08,338700.0,31.07,31.14,31.03,31.08,338700.0
2012-01-27 11:00:00,31.08,31.13,31.08,31.12,260100.0,31.08,31.13,31.08,31.12,260100.0
2012-01-27 11:30:00,31.12,31.12,30.97,31.06,274200.0,31.12,31.12,30.97,31.06,274200.0
2012-01-27 12:00:00,31.06,31.15,30.97,31.04,152000.0,31.06,31.15,30.97,31.04,152000.0
2012-01-27 12:30:00,31.04,31.04,30.93,30.93,148200.0,31.04,31.04,30.93,30.93,148200.0
2012-01-27 13:00:00,30.94,31.11,30.92,31.09,168700.0,30.94,31.11,30.92,31.09,168700.0
2012-01-27 13:30:00,31.09,31.17,31.05,31.14,133200.0,31.09,31.17,31.05,31.14,133200.0
2012-01-27 14:00:00,31.15,31.2,31.05,31.07,179200.0,31.15,31.2,31.05,31.07,179200.0
2012-01-27 14:30:00,31.06,31.15,31.05,31.1,177900.0,31.06,31.15,31.05,31.1,177900.0
2012-01-27 15:00:00,31.1,31.15,31.08,31.11,289400.0,31.1,31.15,31.08,31.11,289400.0
2012-01-27 15:30:00,31.11,31.13,31.0,31.06,908700.0,31.11,31.13,31.0,31.06,908700.0
2012-01-30 09:30:00,30.69,30.87,30.55,30.84,317200.0,30.69,30.87,30.55,30.84,317200.0
2012-01-30 10:00:00,30.83,30.86,30.69,30.73,238800.0,30.83,30.86,30.69,30.73,238800.0
2012-01-30 10:30:00,30.73,30.98,30.73,30.96,268900.0,30.73,30.98,30.73,30.96,268900.0
2012-01-30 11:00:00,30.97,31.08,30.96,31.06,402000.0,30.97,31.08,30.96,31.06,402000.0
2012-01-30 11:30:00,31.06,31.13,30.95,30.98,306500.0,31.06,31.13,30.95,30.98,306500.0
2012-01-30 12:00:00,30.99,31.01,30.97,30.98,150600.0,30.99,31.01,30.97,30.98,150600.0
2012-01-30 12:30:00,30.98,31.0,30.9,30.98,119500.0,30.98,31.0,30.9,30.98,119500.0
2012-01-30 13:00:00,30.97,31.02,30.93,30.98,188500.0,30.97,31.02,30.93,30.98,188500.0
2012-01-30 13:30:00,31.0,31.1,30.98,31.04,209300.0,31.0,31.1,30.98,31.04,209300.0
2012-01-30 14:00:00,31.03,31.09,30.99,31.02,219300.0,31.03,31.09,30.99,31.02,219300.0
2012-01-30 14:30:00,31.01,31.04,30.95,30.99,274900.0,31.01,31.04,30.95,30.99,274900.0
2012-01-30 15:00:00,30.99,31.0,30.93,30.99,376400.0,30.99,31.0,30.93,30.99,376400.0
2012-01-30 15:30:00,30.98,31.05,30.95,31.01,1264700.0,30.98,31.05,30.95,31.01,1264700.0
2012-01-31 09:30:00,31.18,31.25,31.06,31.16,266100.0,31.18,31.25,31.06,31.16,266100.0
2012-01-31 10:00:00,31.15,31.16,30.96,31.08,180600.0,31.15,31.16,30.96,31.08,180600.0
2012-01-31 10:30:00,31.08,31.09,30.89,30.93,241100.0,31.08,31.09,30.89,30.93,241100.0
2012-01-31 11:00:00,30.94,30.99,30.85,30.87,183700.0,30.94,30.99,30.85,30.87,183700.0
2012-01-31 11:30:00,30.88,30.96,30.85,30.95,242400.0,30.88,30.96,30.85,30.95,242400.0
2012-01-31 12:00:00,30.94,30.98,30.89,30.95,143000.0,30.94,30.98,30.89,30.95,143000.0
2012-01-31 12:30:00,30.95,31.0,30.95,30.96,87700.0,30.95,31.0,30.95,30.96,87700.0
2012-01-31 13:00:00,30.97,31.0,30.96,30.98,123800.0,30.97,31.0,30.96,30.98,123800.0
2012-01-31 13:30:00,30.99,30.99,30.86,30.86,233500.0,30.99,30.99,30.86,30.86,233500.0
2012-01-31 14:00:00,30.87,31.07,30.86,31.03,226900.0,30.87,31.07,30.86,31.03,226900.0
2012-01-31 14:30:00,31.03,31.05,30.92,31.01,96100.0,31.03,31.05,30.92,31.01,96100.0
2012-01-31 15:00:00,31.01,31.03,30.95,31.02,172000.0,31.01,31.03,30.95,31.02,172000.0
2012-01-31 15:30:00,31.03,31.04,30.92,30.95,622400.0,31.03,31.04,30.92,30.95,622400.0
2012-02-01 09:30:00,31.17,31.35,31.09,31.18,427000.0,31.17,31.35,31.09,31.18,427000.0
2012-02-01 10:00:00,31.17,31.26,31.1,31.23,337900.0,31.17,31.26,31.1,31.23,337900.0
2012-02-01 10:30:00,31.23,31.27,31.12,31.27,323200.0,31.23,31.27,31.12,31.27,323200.0
2012-02-01 11:00:00,31.27,31.31,31.19,31.3,241600.0,31.27,31.31,31.19,31.3,241600.0
2012-02-01 11:30:00,31.3,31.4,31.3,31.36,165300.0,31.3,31.4,31.3,31.36,165300.0
2012-02-01 12:00:00,31.36,31.48,31.34,31.43,151900.0,31.36,31.48,31.34,31.43,151900.0
2012-02-01 12:30:00,31.44,31.47,31.41,31.45,94000.0,31.44,31.47,31.41,31.45,94000.0
2012-02-01 13:00:00,31.46,31.49,31.38,31.46,98200.0,31.46,31.49,31.38,31.46,98200.0
2012-02-01 13:30:00,31.46,31.5,31.44,31.46,232800.0,31.46,31.5,31.44,31.46,232800.0
2012-02-01 14:00:00,31.46,31.47,31.4,31.42,322500.0,31.46,31.47,31.4,31.42,322500.0
2012-02-01 14:30:00,31.43,31.43,31.37,31.39,315200.0,31.43,31.43,31.37,31.39,315200.0
2012-02-01 15:00:00,31.4,31.41,31.24,31.24,466800.0,31.4,31.41,31.24,31.24,466800.0
2012-02-01 15:30:00,31.25,31.36,31.22,31.23,1143300.0,31.25,31.36,31.22,31.23,1143300.0
2012-02-02 09:30:00,31.24,31.49,31.21,31.44,421400.0,31.24,31.49,31.21,31.44,421400.0
2012-02-02 10:00:00,31.45,31.68,31.43,31.49,545900.0,31.45,31.68,31.43,31.49,545900.0
2012-02-02 10:30:00,31.5,31.64,31.48,31.62,315900.0,31.5,31.64,31.48,31.62,315900.0
2012-02-02 11:00:00,31.63,31.66,31.53,31.57,194000.0,31.63,31.66,31.53,31.57,194000.0
2012-02-02 11:30:00,31.56,31.58,31.5,31.5,313500.0,31.56,31.58,31.5,31.5,313500.0
2012-02-02 12:00:00,31.5,31.52,31.37,31.4,183300.0,31.5,31.52,31.37,31.4,183300.0
2012-02-02 12:30:00,31.39,31.4,31.23,31.3,221300.0,31.39,31.4,31.23,31.3,221300.0
2012-02-02 13:00:00,31.3,31.38,31.26,31.26,133700.0,31.3,31.38,31.26,31.26,133700.0
2012-02-02 13:30:00,31.27,31.34,31.26,31.29,144900.0,31.27,31.34,31.26,31.29,144900.0
2012-02-02 14:00:00,31.29,31.35,31.27,31.32,201300.0,31.29,31.35,31.27,31.32,201300.0
2012-02-02 14:30:00,31.32,31.35,31.25,31.3,180200.0,31.32,31.35,31.25,31.3,180200.0
2012-02-02 15:00:00,31.3,31.37,31.26,31.28,248100.0,31.3,31.37,31.26,31.28,248100.0
2012-02-02 15:30:00,31.28,31.33,31.25,31.28,442000.0,31.28,31.33,31.25,31.28,442000.0
2012-02-03 09:30:00,31.7,31.98,31.6,31.97,428900.0,31.7,31.98,31.6,31.97,428900.0
2012-02-03 10:00:00,31.98,32.0,31.88,31.96,352800.0,31.98,32.0,31.88,31.96,352800.0
2012-02-03 10:30:00,31.96,31.99,31.88,31.9,467400.0,31.96,31.99,31.88,31.9,467400.0
2012-02-03 11:00:00,31.91,31.93,31.85,31.92,169100.0,31.91,31.93,31.85,31.92,169100.0
2012-02-03 11:30:00,31.92,31.93,31.85,31.85,105100.0,31.92,31.93,31.85,31.85,105100.0
2012-02-03 12:00:00,31.85,32.01,31.85,32.01,331400.0,31.85,32.01,31.85,32.01,331400.0
2012-02-03 12:30:00,32.02,32.13,32.0,32.12,351600.0,32.02,32.13,32.0,32.12,351600.0
2012-02-03 13:00:00,32.12,32.17,32.07,32.16,148500.0,32.12,32.17,32.07,32.16,148500.0
2012-02-03 13:30:00,32.16,32.16,32.06,32.07,192400.0,32.16,32.16,32.06,32.07,192400.0
2012-02-03 14:00:00,32.08,32.08,31.99,32.04,337100.0,32.08,32.08,31.99,32.04,337100.0
2012-02-03 14:30:00,32.04,32.08,32.02,32.08,201300.0,32.04,32.08,32.02,32.08,201300.0
2012-02-03 15:00:00,32.08,32.1,31.96,31.97,232000.0,32.08,32.1,31.96,31.97,232000.0
2012-02-03 15:30:00,31.97,32.0,31.83,31.86,914100.0,31.97,32.0,31.83,31.86,914100.0
2012-02-06 09:30:00,31.7,31.84,31.52,31.84,259800.0,31.7,31.84,31.52,31.84,259800.0
2012-02-06 10:00:00,31.84,32.2,31.83,32.12,558900.0,31.84,32.2,31.83,32.12,558900.0
2012-02-06 10:30:00,32.12,32.25,32.05,32.2,365000.0,32.12,32.25,32.05,32.2,365000.0
2012-02-06 11:00:00,32.2,32.22,32.1,32.13,600100.0,32.2,32.22,32.1,32.13,600100.0
2012-02-06 11:30:00,32.14,32.34,32.13,32.33,238400.0,32.14,32.34,32.13,32.33,238400.0
2012-02-06 12:00:00,32.34,32.35,32.14,32.22,161300.0,32.34,32.35,32.14,32.22,161300.0
2012-02-06 12:30:00,32.21,32.29,32.21,32.27,107400.0,32.21,32.29,32.21,32.27,107400.0
2012-02-06 13:00:00,32.27,32.27,32.13,32.13,108300.0,32.27,32.27,32.13,32.13,108300.0
2012-02-06 13:30:00,32.13,32.15,31.96,32.0,203400.0,32.13,32.15,31.96,32.0,203400.0
2012-02-06 14:00:00,32.0,32.01,31.9,31.9,163300.0,32.0,32.01,31.9,31.9,163300.0
2012-02-06 14:30:00,31.9,31.93,31.78,31.85,286200.0,31.9,31.93,31.78,31.85,286200.0
2012-02-06 15:00:00,31.85,31.89,31.79,31.85,226200.0,31.85,31.89,31.79,31.85,226200.0
2012-02-06 15:30:00,31.85,31.88,31.8,31.85,725100.0,31.85,31.88,31.8,31.85,725100.0
2012-02-07 09:30:00,31.8,32.07,31.7,32.06,351200.0,31.8,32.07,31.7,32.06,351200.0
2012-02-07 10:00:00,32.05,32.05,31.71,32.0,367700.0,32.05,32.05,31.71,32.0,367700.0
2012-02-07 10:30:00,32.0,32.24,31.99,32.24,155100.0,32.0,32.24,31.99,32.24,155100.0
2012-02-07 11:00:00,32.23,32.25,32.16,32.25,148700.0,32.23,32.25,32.16,32.25,148700.0
2012-02-07 11:30:00,32.25,32.33,32.21,32.31,371800.0,32.25,32.33,32.21,32.31,371800.0
2012-02-07 12:00:00,32.32,32.4,32.3,32.31,145500.0,32.32,32.4,32.3,32.31,145500.0
2012-02-07 12:30:00,32.31,32.33,32.27,32.31,99000.0,32.31,32.33,32.27,32.31,99000.0
2012-02-07 13:00:00,32.31,32.36,32.22,32.29,161400.0,32.31,32.36,32.22,32.29,161400.0
2012-02-07 13:30:00,32.29,32.4,32.27,32.38,129900.0,32.29,32.4,32.27,32.38,129900.0
2012-02-07 14:00:00,32.38,32.38,32.3,32.34,137900.0,32.38,32.38,32.3,32.34,137900.0
2012-02-07 14:30:00,32.34,32.37,32.2,32.22,258800.0,32.34,32.37,32.2,32.22,258800.0
2012-02-07 15:00:00,32.22,32.32,32.21,32.3,145300.0,32.22,32.32,32.21,32.3,145300.0
2012-02-07 15:30:00,32.3,32.32,32.2,32.28,445900.0,32.3,32.32,32.2,32.28,445900.0
2012-02-08 09:30:00,32.29,32.36,32.13,32.36,272700.0,32.29,32.36,32.13,32.36,272700.0
2012-02-08 10:00:00,32.35,32.39,32.31,32.38,143800.0,32.35,32.39,32.31,32.38,143800.0
2012-02-08 10:30:00,32.38,32.38,32.15,32.18,232500.0,32.38,32.38,32.15,32.18,232500.0
2012-02-08 11:00:00,32.18,32.2,31.93,32.04,431500.0,32.18,32.2,31.93,32.04,431500.0
2012-02-08 11:30:00,32.04,32.11,32.04,32.06,174300.0,32.04,32.11,32.04,32.06,174300.0
2012-02-08 12:00:00,32.07,32.08,32.03,32.04,217400.0,32.07,32.08,32.03,32.04,217400.0
2012-02-08 12:30:00,32.05,32.15,32.04,32.15,87500.0,32.05,32.15,32.04,32.15,87500.0
2012-02-08 13:00:00,32.15,32.17,32.09,32.17,102300.0,32.15,32.17,32.09,32.17,102300.0
2012-02-08 13:30:00,32.16,32.16,32.09,32.1,113200.0,32.16,32.16,32.09,32.1,113200.0
2012-02-08 14:00:00,32.1,32.16,32.07,32.12,246600.0,32.1,32.16,32.07,32.12,246600.0
2012-02-08 14:30:00,32.12,32.21,32.12,32.12,335600.0,32.12,32.21,32.12,32.12,335600.0
2012-02-08 15:00:00,32.13,32.13,32.08,32.11,337200.0,32.13,32.13,32.08,32.11,337200.0
2012-02-08 15:30:00,32.12,32.13,32.06,32.11,472900.0,32.12,32.13,32.06,32.11,472900.0
2012-02-09 09:30:00,32.09,32.38,32.09,32.37,234600.0,32.09,32.38,32.09,32.37,234600.0
2012-02-09 10:00:00,32.36,32.38,32.25,32.31,369600.0,32.36,32.38,32.25,32.31,369600.0
2012-02-09 10:30:00,32.31,32.48,32.29,32.48,320400.0,32.31,32.48,32.29,32.48,320400.0
2012-02-09 11:00:00,32.48,32.5,32.4,32.46,341400.0,32.48,32.5,32.4,32.46,341400.0
2012-02-09 11:30:00,32.46,32.56,32.41,32.55,323300.0,32.46,32.56,32.41,32.55,323300.0
2012-02-09 12:00:00,32.55,32.58,32.39,32.41,483000.0,32.55,32.58,32.39,32.41,483000.0
2012-02-09 12:30:00,32.41,32.49,32.41,32.42,234000.0,32.41,32.49,32.41,32.42,234000.0
2012-02-09 13:00:00,32.42,32.5,32.39,32.45,293000.0,32.42,32.5,32.39,32.45,293000.0
2012-02-09 13:30:00,32.45,32.51,32.43,32.49,288700.0,32.45,32.51,32.43,32.49,288700.0
2012-02-09 14:00:00,32.5,32.66,32.45,32.65,313700.0,32.5,32.66,32.45,32.65,313700.0
2012-02-09 14:30:00,32.65,32.66,32.55,32.63,327500.0,32.65,32.66,32.55,32.63,327500.0
2012-02-09 15:00:00,32.63,32.68,32.57,32.6,248200.0,32.63,32.68,32.57,32.6,248200.0
2012-02-09 15:30:00,32.6,32.69,32.57,32.63,681600.0,32.6,32.69,32.57,32.63,681600.0
2012-02-10 09:30:00,32.28,32.41,32.12,32.13,197600.0,32.28,32.41,32.12,32.13,197600.0
2012-02-10 10:00:00,32.13,32.32,32.05,32.31,250600.0,32.13,32.32,32.05,32.31,250600.0
2012-02-10 10:30:00,32.3,32.43,32.28,32.42,132300.0,32.3,32.43,32.28,32.42,132300.0
2012-02-10 11:00:00,32.42,32.46,32.36,32.37,136900.0,32.42,32.46,32.36,32.37,136900.0
2012-02-10 11:30:00,32.36,32.43,32.35,32.35,114300.0,32.36,32.43,32.35,32.35,114300.0
2012-02-10 12:00:00,32.36,32.42,32.36,32.4,122900.0,32.36,32.42,32.36,32.4,122900.0
2012-02-10 12:30:00,32.4,32.45,32.37,32.39,166200.0,32.4,32.45,32.37,32.39,166200.0
2012-02-10 13:00:00,32.39,32.44,32.37,32.37,88800.0,32.39,32.44,32.37,32.37,88800.0
2012-02-10 13:30:00,32.37,32.38,32.26,32.26,152500.0,32.37,32.38,32.26,32.26,152500.0
2012-02-10 14:00:00,32.27,32.31,32.23,32.3,119900.0,32.27,32.31,32.23,32.3,119900.0
2012-02-10 14:30:00,32.31,32.35,32.26,32.27,116300.0,32.31,32.35,32.26,32.27,116300.0
2012-02-10 15:00:00,32.27,32.27,32.15,32.19,182500.0,32.27,32.27,32.15,32.19,182500.0
2012-02-10 15:30:00,32.2,32.21,32.14,32.21,617200.0,32.2,32.21,32.14,32.21,617200.0
2012-02-13 09:30:00,32.42,32.65,32.17,32.36,361600.0,32.42,32.65,32.17,32.36,361600.0
2012-02-13 10:00:00,32.35,32.48,32.21,32.22,336700.0,32.35,32.48,32.21,32.22,336700.0
2012-02-13 10:30:00,32.23,32.24,32.0,32.04,324500.0,32.23,32.24,32.0,32.04,324500.0
2012-02-13 11:00:00,32.03,32.24,32.03,32.23,311500.0,32.03,32.24,32.03,32.23,311500.0
2012-02-13 11:30:00,32.24,32.35,32.23,32.28,307300.0,32.24,32.35,32.23,32.28,307300.0
2012-02-13 12:00:00,32.28,32.3,32.17,32.26,298900.0,32.28,32.3,32.17,32.26,298900.0
2012-02-13 12:30:00,32.25,32.28,32.2,32.27,158200.0,32.25,32.28,32.2,32.27,158200.0
2012-02-13 13:00:00,32.27,32.35,32.24,32.24,101100.0,32.27,32.35,32.24,32.24,101100.0
2012-02-13 13:30:00,32.25,32.29,32.24,32.27,87700.0,32.25,32.29,32.24,32.27,87700.0
2012-02-13 14:00:00,32.27,32.36,32.27,32.27,103300.0,32.27,32.36,32.27,32.27,103300.0
2012-02-13 14:30:00,32.28,32.37,32.26,32.3,225300.0,32.28,32.37,32.26,32.3,225300.0
2012-02-13 15:00:00,32.3,32.34,32.27,32.33,136100.0,32.3,32.34,32.27,32.33,136100.0
2012-02-13 15:30:00,32.33,32.36,32.3,32.34,358400.0,32.33,32.36,32.3,32.34,358400.0
2012-02-14 09:30:00,32.2,32.41,32.2,32.24,311300.0,32.2,32.41,32.2,32.24,311300.0
2012-02-14 10:00:00,32.24,32.29,32.2,32.26,228300.0,32.24,32.29,32.2,32.26,228300.0
2012-02-14 10:30:00,32.27,32.3,32.19,32.24,310800.0,32.27,32.3,32.19,32.24,310800.0
2012-02-14 11:00:00,32.24,32.27,32.15,32.17,218900.0,32.24,32.27,32.15,32.17,218900.0
2012-02-14 11:30:00,32.17,32.19,32.06,32.13,753500.0,32.17,32.19,32.06,32.13,753500.0
2012-02-14 12:00:00,32.13,32.17,32.13,32.14,251500.0,32.13,32.17,32.13,32.14,251500.0
2012-02-14 12:30:00,32.14,32.16,32.08,32.1,344500.0,32.14,32.16,32.08,32.1,344500.0
2012-02-14 13:00:00,32.09,32.11,32.07,32.1,324000.0,32.09,32.11,32.07,32.1,324000.0
2012-02-14 13:30:00,32.11,32.23,32.1,32.23,346400.0,32.11,32.23,32.1,32.23,346400.0
2012-02-14 14:00:00,32.23,32.29,32.21,32.24,335000.0,32.23,32.29,32.21,32.24,335000.0
2012-02-14 14:30:00,32.24,32.28,32.2,32.23,208500.0,32.24,32.28,32.2,32.23,208500.0
2012-02-14 15:00:00,32.23,32.29,32.21,32.23,211900.0,32.23,32.29,32.21,32.23,211900.0
2012-02-14 15:30:00,32.23,32.44,32.21,32.44,677700.0,32.23,32.44,32.21,32.44,677700.0
2012-02-15 09:30:00,32.49,32.64,32.35,32.64,437500.0,32.49,32.64,32.35,32.64,437500.0
2012-02-15 10:00:00,32.64,32.65,32.39,32.44,246100.0,32.64,32.65,32.39,32.44,246100.0
2012-02-15 10:30:00,32.44,32.59,32.43,32.44,142100.0,32.44,32.59,32.43,32.44,142100.0
2012-02-15 11:00:00,32.44,32.63,32.43,32.62,134500.0,32.44,32.63,32.43,32.62,134500.0
2012-02-15 11:30:00,32.62,32.63,32.56,32.58,149700.0,32.62,32.63,32.56,32.58,149700.0
2012-02-15 12:00:00,32.58,32.64,32.56,32.58,160000.0,32.58,32.64,32.56,32.58,160000.0
2012-02-15 12:30:00,32.58,32.6,32.43,32.47,246800.0,32.58,32.6,32.43,32.47,246800.0
2012-02-15 13:00:00,32.47,32.52,32.36,32.5,200100.0,32.47,32.52,32.36,32.5,200100.0
2012-02-15 13:30:00,32.5,32.52,32.41,32.51,186400.0,32.5,32.52,32.41,32.51,186400.0
2012-02-15 14:00:00,32.52,32.54,32.38,32.51,196800.0,32.52,32.54,32.38,32.51,196800.0
2012-02-15 14:30:00,32.52,32.52,32.39,32.4,221600.0,32.52,32.52,32.39,32.4,221600.0
2012-02-15 15:00:00,32.39,32.46,32.36,32.4,298800.0,32.39,32.46,32.36,32.4,298800.0
2012-02-15 15:30:00,32.4,32.52,32.38,32.46,512800.0,32.4,32.52,32.38,32.46,512800.0
2012-02-16 09:30:00,32.45,32.71,32.45,32.6,328200.0,32.45,32.71,32.45,32.6,328200.0
2012-02-16 10:00:00,32.6,32.69,32.56,32.58,283900.0,32.6,32.69,32.56,32.58,283900.0
2012-02-16 10:30:00,32.59,32.59,32.5,32.55,156000.0,32.59,32.59,32.5,32.55,156000.0
2012-02-16 11:00:00,32.53,32.59,32.5,32.57,282600.0,32.53,32.59,32.5,32.57,282600.0
2012-02-16 11:30:00,32.58,32.7,32.56,32.69,220900.0,32.58,32.7,32.56,32.69,220900.0
2012-02-16 12:00:00,32.68,32.8,32.67,32.73,249900.0,32.68,32.8,32.67,32.73,249900.0
2012-02-16 12:30:00,32.74,32.76,32.67,32.73,151000.0,32.74,32.76,32.67,32.73,151000.0
2012-02-16 13:00:00,32.74,32.8,32.74,32.77,98300.0,32.74,32.8,32.74,32.77,98300.0
2012-02-16 13:30:00,32.77,32.81,32.68,32.69,301800.0,32.77,32.81,32.68,32.69,301800.0
2012-02-16 14:00:00,32.69,32.73,32.66,32.72,154700.0,32.69,32.73,32.66,32.72,154700.0
2012-02-16 14:30:00,32.73,32.83,32.71,32.83,101200.0,32.73,32.83,32.71,32.83,101200.0
2012-02-16 15:00:00,32.82,32.86,32.78,32.83,132400.0,32.82,32.86,32.78,32.83,132400.0
2012-02-16 15:30:00,32.83,32.91,32.82,32.87,384300.0,32.83,32.91,32.82,32.87,384300.0
2012-02-17 09:30:00,32.96,33.05,32.88,32.97,1038500.0,32.96,33.05,32.88,32.97,1038500.0
2012-02-17 10:00:00,32.97,32.97,32.85,32.91,246700.0,32.97,32.97,32.85,32.91,246700.0
2012-02-17 10:30:00,32.91,32.93,32.81,32.85,223100.0,32.91,32.93,32.81,32.85,223100.0
2012-02-17 11:00:00,32.84,32.92,32.76,32.91,189300.0,32.84,32.92,32.76,32.91,189300.0
2012-02-17 11:30:00,32.91,32.97,32.9,32.92,90700.0,32.91,32.97,32.9,32.92,90700.0
2012-02-17 12:00:00,32.92,32.94,32.89,32.9,90600.0,32.92,32.94,32.89,32.9,90600.0
2012-02-17 12:30:00,32.9,32.92,32.86,32.9,85500.0,32.9,32.92,32.86,32.9,85500.0
2012-02-17 13:00:00,32.9,32.97,32.88,32.96,77700.0,32.9,32.97,32.88,32.96,77700.0
2012-02-17 13:30:00,32.96,32.99,32.95,32.97,80000.0,32.96,32.99,32.95,32.97,80000.0
2012-02-17 14:00:00,32.97,33.01,32.91,32.92,245500.0,32.97,33.01,32.91,32.92,245500.0
2012-02-17 14:30:00,32.93,32.93,32.84,32.84,139300.0,32.93,32.93,32.84,32.84,139300.0
2012-02-17 15:00:00,32.85,32.91,32.84,32.89,222500.0,32.85,32.91,32.84,32.89,222500.0
2012-02-17 15:30:00,32.89,32.9,32.75,32.75,659500.0,32.89,32.9,32.75,32.75,659500.0
2012-02-21 09:30:00,32.74,32.84,32.63,32.82,290200.0,32.74,32.84,32.63,32.82,290200.0
2012-02-21 10:00:00,32.81,33.0,32.79,32.98,156000.0,32.81,33.0,32.79,32.98,156000.0
2012-02-21 10:30:00,32.97,33.06,32.95,32.99,149800.0,32.97,33.06,32.95,32.99,149800.0
2012-02-21 11:00:00,32.98,33.01,32.92,32.97,174400.0,32.98,33.01,32.92,32.97,174400.0
2012-02-21 11:30:00,32.97,32.97,32.9,32.94,92300.0,32.97,32.97,32.9,32.94,92300.0
2012-02-21 12:00:00,32.94,32.98,32.79,32.88,121300.0,32.94,32.98,32.79,32.88,121300.0
2012-02-21 12:30:00,32.88,32.92,32.87,32.91,100500.0,32.88,32.92,32.87,32.91,100500.0
2012-02-21 13:00:00,32.91,32.92,32.88,32.88,74700.0,32.91,32.92,32.88,32.88,74700.0
2012-02-21 13:30:00,32.89,32.92,32.76,32.79,118300.0,32.89,32.92,32.76,32.79,118300.0
2012-02-21 14:00:00,32.79,32.81,32.64,32.69,207000.0,32.79,32.81,32.64,32.69,207000.0
2012-02-21 14:30:00,32.69,32.7,32.53,32.54,274600.0,32.69,32.7,32.53,32.54,274600.0
2012-02-21 15:00:00,32.54,32.6,32.51,32.54,297100.0,32.54,32.6,32.51,32.54,297100.0
2012-02-21 15:30:00,32.54,32.61,32.47,32.56,861300.0,32.54,32.61,32.47,32.56,861300.0
2012-02-22 09:30:00,32.61,32.76,32.45,32.74,361500.0,32.61,32.76,32.45,32.74,361500.0
2012-02-22 10:00:00,32.74,32.89,32.68,32.81,211000.0,32.74,32.89,32.68,32.81,211000.0
2012-02-22 10:30:00,32.8,32.81,32.67,32.73,196000.0,32.8,32.81,32.67,32.73,196000.0
2012-02-22 11:00:00,32.73,32.78,32.68,32.71,161100.0,32.73,32.78,32.68,32.71,161100.0
2012-02-22 11:30:00,32.71,32.72,32.57,32.59,134800.0,32.71,32.72,32.57,32.59,134800.0
2012-02-22 12:00:00,32.59,32.59,32.44,32.49,141800.0,32.59,32.59,32.44,32.49,141800.0
2012-02-22 12:30:00,32.49,32.52,32.47,32.51,76400.0,32.49,32.52,32.47,32.51,76400.0
2012-02-22 13:00:00,32.5,32.55,32.44,32.52,247800.0,32.5,32.55,32.44,32.52,247800.0
2012-02-22 13:30:00,32.52,32.53,32.47,32.48,112200.0,32.52,32.53,32.47,32.48,112200.0
2012-02-22 14:00:00,32.49,32.54,32.48,32.5,119100.0,32.49,32.54,32.48,32.5,119100.0
2012-02-22 14:30:00,32.51,32.51,32.35,32.35,101300.0,32.51,32.51,32.35,32.35,101300.0
2012-02-22 15:00:00,32.35,32.44,32.32,32.36,195200.0,32.35,32.44,32.32,32.36,195200.0
2012-02-22 15:30:00,32.36,32.38,32.24,32.33,474700.0,32.36,32.38,32.24,32.33,474700.0
2012-02-23 09:30:00,32.21,32.5,32.1,32.5,357000.0,32.21,32.5,32.1,32.5,357000.0
2012-02-23 10:00:00,32.5,32.7,32.5,32.66,287300.0,32.5,32.7,32.5,32.66,287300.0
2012-02-23 10:30:00,32.66,32.88,32.65,32.88,165600.0,32.66,32.88,32.65,32.88,165600.0
2012-02-23 11:00:00,32.88,33.0,32.85,32.98,167700.0,32.88,33.0,32.85,32.98,167700.0
2012-02-23 11:30:00,32.97,32.99,32.87,32.89,149200.0,32.97,32.99,32.87,32.89,149200.0
2012-02-23 12:00:00,32.89,32.91,32.8,32.89,119000.0,32.89,32.91,32.8,32.89,119000.0
2012-02-23 12:30:00,32.88,32.93,32.84,32.87,117800.0,32.88,32.93,32.84,32.87,117800.0
2012-02-23 13:00:00,32.88,32.89,32.82,32.85,99800.0,32.88,32.89,32.82,32.85,99800.0
2012-02-23 13:30:00,32.85,32.95,32.81,32.94,220500.0,32.85,32.95,32.81,32.94,220500.0
2012-02-23 14:00:00,32.95,32.98,32.88,32.97,246600.0,32.95,32.98,32.88,32.97,246600.0
2012-02-23 14:30:00,32.97,33.0,32.91,32.94,150900.0,32.97,33.0,32.91,32.94,150900.0
2012-02-23 15:00:00,32.94,33.0,32.91,33.0,269400.0,32.94,33.0,32.91,33.0,269400.0
2012-02-23 15:30:00,32.99,33.01,32.95,32.97,495300.0,32.99,33.01,32.95,32.97,495300.0
2012-02-24 09:30:00,32.91,33.2,32.86,33.16,303000.0,32.91,33.2,32.86,33.16,303000.0
2012-02-24 10:00:00,33.16,33.25,33.0,33.04,262100.0,33.16,33.25,33.0,33.04,262100.0
2012-02-24 10:30:00,33.05,33.12,33.03,33.07,182300.0,33.05,33.12,33.03,33.07,182300.0
2012-02-24 11:00:00,33.06,33.25,33.06,33.24,200900.0,33.06,33.25,33.06,33.24,200900.0
2012-02-24 11:30:00,33.25,33.34,33.25,33.34,223900.0,33.25,33.34,33.25,33.34,223900.0
2012-02-24 12:00:00,33.34,33.35,33.27,33.3,169500.0,33.34,33.35,33.27,33.3,169500.0
2012-02-24 12:30:00,33.31,33.34,33.28,33.31,263000.0,33.31,33.34,33.28,33.31,263000.0
2012-02-24 13:00:00,33.32,33.44,33.31,33.39,252800.0,33.32,33.44,33.31,33.39,252800.0
2012-02-24 13:30:00,33.4,33.47,33.38,33.46,240800.0,33.4,33.47,33.38,33.46,240800.0
2012-02-24 14:00:00,33.46,33.5,33.4,33.41,172000.0,33.46,33.5,33.4,33.41,172000.0
2012-02-24 14:30:00,33.41,33.42,33.34,33.39,191500.0,33.41,33.42,33.34,33.39,191500.0
2012-02-24 15:00:00,33.39,33.41,33.33,33.36,208600.0,33.39,33.41,33.33,33.36,208600.0
2012-02-24 15:30:00,33.36,33.41,33.3,33.41,566100.0,33.36,33.41,33.3,33.41,566100.0
2012-02-27 09:30:00,33.18,33.33,33.09,33.18,357300.0,33.18,33.33,33.09,33.18,357300.0
2012-02-27 10:00:00,33.18,33.32,33.16,33.28,202500.0,33.18,33.32,33.16,33.28,202500.0
2012-02-27 10:30:00,33.29,33.42,33.29,33.34,292700.0,33.29,33.42,33.29,33.34,292700.0
2012-02-27 11:00:00,33.34,33.5,33.34,33.45,200600.0,33.34,33.5,33.34,33.45,200600.0
2012-02-27 11:30:00,33.45,33.45,33.26,33.28,141800.0,33.45,33.45,33.26,33.28,141800.0
2012-02-27 12:00:00,33.29,33.34,33.27,33.33,136200.0,33.29,33.34,33.27,33.33,136200.0
2012-02-27 12:30:00,33.32,33.38,33.28,33.31,90000.0,33.32,33.38,33.28,33.31,90000.0
2012-02-27 13:00:00,33.32,33.33,33.21,33.27,132500.0,33.32,33.33,33.21,33.27,132500.0
2012-02-27 13:30:00,33.26,33.27,33.2,33.21,119300.0,33.26,33.27,33.2,33.21,119300.0
2012-02-27 14:00:00,33.22,33.28,33.2,33.23,189700.0,33.22,33.28,33.2,33.23,189700.0
2012-02-27 14:30:00,33.24,33.28,33.23,33.26,111700.0,33.24,33.28,33.23,33.26,111700.0
2012-02-27 15:00:00,33.27,33.33,33.16,33.17,227800.0,33.27,33.33,33.16,33.17,227800.0
2012-02-27 15:30:00,33.18,33.38,33.18,33.27,642000.0,33.18,33.38,33.18,33.27,642000.0
2012-02-28 09:30:00,33.36,33.38,33.15,33.27,268800.0,33.36,33.38,33.15,33.27,268800.0
2012-02-28 10:00:00,33.28,33.33,33.16,33.21,209500.0,33.28,33.33,33.16,33.21,209500.0
2012-02-28 10:30:00,33.21,33.44,33.2,33.4,244900.0,33.21,33.44,33.2,33.4,244900.0
2012-02-28 11:00:00,33.4,33.43,33.31,33.35,164200.0,33.4,33.43,33.31,33.35,164200.0
2012-02-28 11:30:00,33.35,33.4,33.27,33.33,265900.0,33.35,33.4,33.27,33.33,265900.0
2012-02-28 12:00:00,33.33,33.36,33.28,33.3,71800.0,33.33,33.36,33.28,33.3,71800.0
2012-02-28 12:30:00,33.3,33.38,33.3,33.33,133200.0,33.3,33.38,33.3,33.33,133200.0
2012-02-28 13:00:00,33.34,33.42,33.34,33.38,116400.0,33.34,33.42,33.34,33.38,116400.0
2012-02-28 13:30:00,33.38,33.39,33.24,33.26,145600.0,33.38,33.39,33.24,33.26,145600.0
2012-02-28 14:00:00,33.25,33.28,32.99,33.03,543000.0,33.25,33.28,32.99,33.03,543000.0
2012-02-28 14:30:00,33.03,33.17,32.98,33.11,336400.0,33.03,33.17,32.98,33.11,336400.0
2012-02-28 15:00:00,33.12,33.26,33.09,33.23,272700.0,33.12,33.26,33.09,33.23,272700.0
2012-02-28 15:30:00,33.23,33.29,33.21,33.28,690800.0,33.23,33.29,33.21,33.28,690800.0
2012-02-29 09:30:00,33.21,33.41,33.12,33.4,188700.0,33.21,33.41,33.12,33.4,188700.0
2012-02-29 10:00:00,33.4,33.44,33.27,33.39,189600.0,33.4,33.44,33.27,33.39,189600.0
2012-02-29 10:30:00,33.39,33.41,33.07,33.22,199500.0,33.39,33.41,33.07,33.22,199500.0
2012-02-29 11:00:00,33.23,33.28,33.15,33.15,174600.0,33.23,33.28,33.15,33.15,174600.0
2012-02-29 11:30:00,33.16,33.27,33.15,33.2,194500.0,33.16,33.27,33.15,33.2,194500.0
2012-02-29 12:00:00,33.2,33.25,33.14,33.23,172600.0,33.2,33.25,33.14,33.23,172600.0
2012-02-29 12:30:00,33.23,33.25,33.11,33.2,253400.0,33.23,33.25,33.11,33.2,253400.0
2012-02-29 13:00:00,33.2,33.27,33.15,33.2,172400.0,33.2,33.27,33.15,33.2,172400.0
2012-02-29 13:30:00,33.21,33.24,33.16,33.22,167600.0,33.21,33.24,33.16,33.22,167600.0
2012-02-29 14:00:00,33.24,33.28,33.14,33.19,120000.0,33.24,33.28,33.14,33.19,120000.0
2012-02-29 14:30:00,33.19,33.19,33.03,33.08,173500.0,33.19,33.19,33.03,33.08,173500.0
2012-02-29 15:00:00,33.08,33.09,32.98,33.02,328400.0,33.08,33.09,32.98,33.02,328400.0
2012-02-29 15:30:00,33.02,33.05,32.86,32.9,1027400.0,33.02,33.05,32.86,32.9,1027400.0
2012-03-01 09:30:00,32.86,33.16,32.77,33.15,386900.0,32.86,33.16,32.77,33.15,386900.0
2012-03-01 10:00:00,33.15,33.15,32.85,32.96,230400.0,33.15,33.15,32.85,32.96,230400.0
2012-03-01 10:30:00,32.96,32.98,32.83,32.98,210100.0,32.96,32.98,32.83,32.98,210100.0
2012-03-01 11:00:00,32.98,33.09,32.97,33.09,226500.0,32.98,33.09,32.97,33.09,226500.0
2012-03-01 11:30:00,33.09,33.14,33.06,33.09,172300.0,33.09,33.14,33.06,33.09,172300.0
2012-03-01 12:00:00,33.09,33.17,33.09,33.16,165000.0,33.09,33.17,33.09,33.16,165000.0
2012-03-01 12:30:00,33.16,33.18,33.12,33.14,95000.0,33.16,33.18,33.12,33.14,95000.0
2012-03-01 13:00:00,33.13,33.22,33.1,33.2,122200.0,33.13,33.22,33.1,33.2,122200.0
2012-03-01 13:30:00,33.21,33.28,33.18,33.24,172800.0,33.21,33.28,33.18,33.24,172800.0
2012-03-01 14:00:00,33.24,33.29,33.19,33.2,110700.0,33.24,33.29,33.19,33.2,110700.0
2012-03-01 14:30:00,33.2,33.22,33.13,33.2,101600.0,33.2,33.22,33.13,33.2,101600.0
2012-03-01 15:00:00,33.19,33.21,33.03,33.09,202300.0,33.19,33.21,33.03,33.09,202300.0
2012-03-01 15:30:00,33.08,33.16,32.98,33.1,467900.0,33.08,33.16,32.98,33.1,467900.0
2012-03-02 09:30:00,33.0,33.15,32.91,33.08,169300.0,33.0,33.15,32.91,33.08,169300.0
2012-03-02 10:00:00,33.1,33.25,33.08,33.23,215700.0,33.1,33.25,33.08,33.23,215700.0
2012-03-02 10:30:00,33.23,33.4,33.19,33.34,229800.0,33.23,33.4,33.19,33.34,229800.0
2012-03-02 11:00:00,33.34,33.35,33.13,33.3,414800.0,33.34,33.35,33.13,33.3,414800.0
2012-03-02 11:30:00,33.3,33.34,33.14,33.2,202300.0,33.3,33.34,33.14,33.2,202300.0
2012-03-02 12:00:00,33.21,33.21,33.05,33.11,160700.0,33.21,33.21,33.05,33.11,160700.0
2012-03-02 12:30:00,33.11,33.31,33.11,33.27,320000.0,33.11,33.31,33.11,33.27,320000.0
2012-03-02 13:00:00,33.27,33.3,33.15,33.26,212600.0,33.27,33.3,33.15,33.26,212600.0
2012-03-02 13:30:00,33.25,33.43,33.25,33.43,239500.0,33.25,33.43,33.25,33.43,239500.0
2012-03-02 14:00:00,33.43,33.5,33.42,33.5,267300.0,33.43,33.5,33.42,33.5,267300.0
2012-03-02 14:30:00,33.5,33.61,33.48,33.6,485500.0,33.5,33.61,33.48,33.6,485500.0
2012-03-02 15:00:00,33.59,33.79,33.56,33.79,523600.0,33.59,33.79,33.56,33.79,523600.0
2012-03-02 15:30:00,33.79,33.83,33.7,33.73,1136500.0,33.79,33.83,33.7,33.73,1136500.0
2012-03-05 09:30:00,33.56,33.61,33.29,33.36,298400.0,33.56,33.61,33.29,33.36,298400.0
2012-03-05 10:00:00,33.37,33.49,33.04,33.13,369700.0,33.37,33.49,33.04,33.13,369700.0
2012-03-05 10:30:00,33.13,33.42,33.11,33.34,321400.0,33.13,33.42,33.11,33.34,321400.0
2012-03-05 11:00:00,33.34,33.45,33.26,33.43,257400.0,33.34,33.45,33.26,33.43,257400.0
2012-03-05 11:30:00,33.44,33.44,33.31,33.32,136000.0,33.44,33.44,33.31,33.32,136000.0
2012-03-05 12:00:00,33.32,33.34,33.24,33.29,164700.0,33.32,33.34,33.24,33.29,164700.0
2012-03-05 12:30:00,33.3,33.3,33.21,33.24,211100.0,33.3,33.3,33.21,33.24,211100.0
2012-03-05 13:00:00,33.24,33.29,33.22,33.27,166800.0,33.24,33.29,33.22,33.27,166800.0
2012-03-05 13:30:00,33.27,33.27,33.18,33.21,223100.0,33.27,33.27,33.18,33.21,223100.0
2012-03-05 14:00:00,33.22,33.23,33.13,33.22,132300.0,33.22,33.23,33.13,33.22,132300.0
2012-03-05 14:30:00,33.21,33.3,33.14,33.28,222000.0,33.21,33.3,33.14,33.28,222000.0
2012-03-05 15:00:00,33.28,33.3,33.22,33.26,197300.0,33.28,33.3,33.22,33.26,197300.0
2012-03-05 15:30:00,33.26,33.31,33.21,33.23,349800.0,33.26,33.31,33.21,33.23,349800.0
2012-03-06 09:30:00,32.8,33.1,32.57,32.62,510100.0,32.8,33.1,32.57,32.62,510100.0
2012-03-06 10:00:00,32.62,32.71,32.48,32.48,293700.0,32.62,32.71,32.48,32.48,293700.0
2012-03-06 10:30:00,32.48,32.61,32.4,32.43,279400.0,32.48,32.61,32.4,32.43,279400.0
2012-03-06 11:00:00,32.42,32.51,32.38,32.46,239800.0,32.42,32.51,32.38,32.46,239800.0
2012-03-06 11:30:00,32.46,32.46,32.31,32.38,213700.0,32.46,32.46,32.31,32.38,213700.0
2012-03-06 12:00:00,32.38,32.4,32.22,32.23,168500.0,32.38,32.4,32.22,32.23,168500.0
2012-03-06 12:30:00,32.23,32.4,32.23,32.38,197200.0,32.23,32.4,32.23,32.38,197200.0
2012-03-06 13:00:00,32.37,32.45,32.36,32.4,147200.0,32.37,32.45,32.36,32.4,147200.0
2012-03-06 13:30:00,32.4,32.42,32.34,32.38,134700.0,32.4,32.42,32.34,32.38,134700.0
2012-03-06 14:00:00,32.38,32.5,32.36,32.38,253600.0,32.38,32.5,32.36,32.38,253600.0
2012-03-06 14:30:00,32.38,32.39,32.32,32.32,176400.0,32.38,32.39,32.32,32.32,176400.0
2012-03-06 15:00:00,32.32,32.36,32.16,32.16,488800.0,32.32,32.36,32.16,32.16,488800.0
2012-03-06 15:30:00,32.16,32.17,31.9,31.98,2282300.0,32.16,32.17,31.9,31.98,2282300.0
2012-03-07 09:30:00,32.13,32.44,31.96,32.39,500800.0,32.13,32.44,31.96,32.39,500800.0
2012-03-07 10:00:00,32.38,32.45,32.21,32.35,314700.0,32.38,32.45,32.21,32.35,314700.0
2012-03-07 10:30:00,32.36,32.46,32.33,32.44,195900.0,32.36,32.46,32.33,32.44,195900.0
2012-03-07 11:00:00,32.45,32.56,32.45,32.46,227100.0,32.45,32.56,32.45,32.46,227100.0
2012-03-07 11:30:00,32.46,32.5,32.39,32.39,144500.0,32.46,32.5,32.39,32.39,144500.0
2012-03-07 12:00:00,32.4,32.48,32.38,32.41,126100.0,32.4,32.48,32.38,32.41,126100.0
2012-03-07 12:30:00,32.42,32.47,32.39,32.45,111600.0,32.42,32.47,32.39,32.45,111600.0
2012-03-07 13:00:00,32.46,32.51,32.41,32.5,153100.0,32.46,32.51,32.41,32.5,153100.0
2012-03-07 13:30:00,32.5,32.51,32.44,32.48,164200.0,32.5,32.51,32.44,32.48,164200.0
2012-03-07 14:00:00,32.48,32.51,32.43,32.49,256000.0,32.48,32.51,32.43,32.49,256000.0
2012-03-07 14:30:00,32.49,32.5,32.41,32.48,139800.0,32.49,32.5,32.41,32.48,139800.0
2012-03-07 15:00:00,32.48,32.48,32.4,32.4,246500.0,32.48,32.48,32.4,32.4,246500.0
2012-03-07 15:30:00,32.4,32.43,32.37,32.41,493300.0,32.4,32.43,32.37,32.41,493300.0
2012-03-08 09:30:00,32.68,33.09,32.67,33.08,420100.0,32.68,33.09,32.67,33.08,420100.0
2012-03-08 10:00:00,33.09,33.14,32.85,32.96,249000.0,33.09,33.14,32.85,32.96,249000.0
2012-03-08 10:30:00,32.97,33.05,32.94,33.04,125300.0,32.97,33.05,32.94,33.04,125300.0
2012-03-08 11:00:00,33.04,33.15,32.98,33.0,287800.0,33.04,33.15,32.98,33.0,287800.0
2012-03-08 11:30:00,33.01,33.04,32.93,32.97,242700.0,33.01,33.04,32.93,32.97,242700.0
2012-03-08 12:00:00,32.97,32.99,32.89,32.9,105500.0,32.97,32.99,32.89,32.9,105500.0
2012-03-08 12:30:00,32.89,32.97,32.89,32.97,155500.0,32.89,32.97,32.89,32.97,155500.0
2012-03-08 13:00:00,32.97,32.98,32.92,32.92,138100.0,32.97,32.98,32.92,32.92,138100.0
2012-03-08 13:30:00,32.91,32.93,32.89,32.89,101800.0,32.91,32.93,32.89,32.89,101800.0
2012-03-08 14:00:00,32.89,32.94,32.86,32.93,159000.0,32.89,32.94,32.86,32.93,159000.0
2012-03-08 14:30:00,32.93,33.07,32.93,33.02,107200.0,32.93,33.07,32.93,33.02,107200.0
2012-03-08 15:00:00,33.03,33.09,33.02,33.05,124300.0,33.03,33.09,33.02,33.05,124300.0
2012-03-08 15:30:00,33.05,33.11,33.03,33.04,468800.0,33.05,33.11,33.03,33.04,468800.0
2012-03-09 09:30:00,33.2,33.36,33.08,33.24,273600.0,33.2,33.36,33.08,33.24,273600.0
2012-03-09 10:00:00,33.23,33.47,33.23,33.47,254400.0,33.23,33.47,33.23,33.47,254400.0
2012-03-09 10:30:00,33.48,33.5,33.4,33.41,241900.0,33.48,33.5,33.4,33.41,241900.0
2012-03-09 11:00:00,33.42,33.43,33.37,33.38,129700.0,33.42,33.43,33.37,33.38,129700.0
2012-03-09 11:30:00,33.39,33.45,33.37,33.45,113500.0,33.39,33.45,33.37,33.45,113500.0
2012-03-09 12:00:00,33.45,33.5,33.41,33.5,97400.0,33.45,33.5,33.41,33.5,97400.0
2012-03-09 12:30:00,33.5,33.57,33.49,33.56,126400.0,33.5,33.57,33.49,33.56,126400.0
2012-03-09 13:00:00,33.55,33.62,33.54,33.57,126800.0,33.55,33.62,33.54,33.57,126800.0
2012-03-09 13:30:00,33.57,33.6,33.51,33.58,132900.0,33.57,33.6,33.51,33.58,132900.0
2012-03-09 14:00:00,33.59,33.6,33.57,33.6,101800.0,33.59,33.6,33.57,33.6,101800.0
2012-03-09 14:30:00,33.6,33.64,33.48,33.5,223600.0,33.6,33.64,33.48,33.5,223600.0
2012-03-09 15:00:00,33.51,33.59,33.49,33.58,190100.0,33.51,33.59,33.49,33.58,190100.0
2012-03-09 15:30:00,33.57,33.65,33.53,33.64,567100.0,33.57,33.65,33.53,33.64,567100.0
2012-03-12 09:30:00,33.5,33.85,33.41,33.7,488200.0,33.5,33.85,33.41,33.7,488200.0
2012-03-12 10:00:00,33.7,33.7,33.41,33.42,183800.0,33.7,33.7,33.41,33.42,183800.0
2012-03-12 10:30:00,33.41,33.41,33.27,33.37,134600.0,33.41,33.41,33.27,33.37,134600.0
2012-03-12 11:00:00,33.37,33.51,33.33,33.51,165000.0,33.37,33.51,33.33,33.51,165000.0
2012-03-12 11:30:00,33.51,33.58,33.36,33.36,243900.0,33.51,33.58,33.36,33.36,243900.0
2012-03-12 12:00:00,33.37,33.53,33.32,33.51,171300.0,33.37,33.53,33.32,33.51,171300.0
2012-03-12 12:30:00,33.51,33.57,33.5,33.55,92000.0,33.51,33.57,33.5,33.55,92000.0
2012-03-12 13:00:00,33.55,33.55,33.48,33.51,63900.0,33.55,33.55,33.48,33.51,63900.0
2012-03-12 13:30:00,33.51,33.6,33.49,33.54,76300.0,33.51,33.6,33.49,33.54,76300.0
2012-03-12 14:00:00,33.54,33.58,33.52,33.54,57200.0,33.54,33.58,33.52,33.54,57200.0
2012-03-12 14:30:00,33.54,33.54,33.49,33.53,75300.0,33.54,33.54,33.49,33.53,75300.0
2012-03-12 15:00:00,33.54,33.59,33.52,33.56,93500.0,33.54,33.59,33.52,33.56,93500.0
2012-03-12 15:30:00,33.56,33.57,33.51,33.57,358500.0,33.56,33.57,33.51,33.57,358500.0
2012-03-13 09:30:00,33.79,33.85,33.61,33.64,188100.0,33.79,33.85,33.61,33.64,188100.0
2012-03-13 10:00:00,33.64,33.64,33.42,33.54,217400.0,33.64,33.64,33.42,33.54,217400.0
2012-03-13 10:30:00,33.55,33.88,33.54,33.72,300500.0,33.55,33.88,33.54,33.72,300500.0
2012-03-13 11:00:00,33.72,33.89,33.68,33.86,167300.0,33.72,33.89,33.68,33.86,167300.0
2012-03-13 11:30:00,33.86,33.9,33.77,33.79,156400.0,33.86,33.9,33.77,33.79,156400.0
2012-03-13 12:00:00,33.79,33.81,33.73,33.79,61200.0,33.79,33.81,33.73,33.79,61200.0
2012-03-13 12:30:00,33.79,33.79,33.74,33.77,108100.0,33.79,33.79,33.74,33.77,108100.0
2012-03-13 13:00:00,33.77,33.84,33.75,33.83,99600.0,33.77,33.84,33.75,33.83,99600.0
2012-03-13 13:30:00,33.83,33.85,33.82,33.83,77200.0,33.83,33.85,33.82,33.83,77200.0
2012-03-13 14:00:00,33.83,33.95,33.83,33.89,172500.0,33.83,33.95,33.83,33.89,172500.0
2012-03-13 14:30:00,33.89,33.95,33.87,33.94,155700.0,33.89,33.95,33.87,33.94,155700.0
2012-03-13 15:00:00,33.95,34.09,33.93,33.99,616600.0,33.95,34.09,33.93,33.99,616600.0
2012-03-13 15:30:00,33.98,34.22,33.98,34.22,659600.0,33.98,34.22,33.98,34.22,659600.0
2012-03-14 09:30:00,34.24,34.24,33.88,33.94,264900.0,34.24,34.24,33.88,33.94,264900.0
2012-03-14 10:00:00,33.95,34.04,33.91,33.92,466700.0,33.95,34.04,33.91,33.92,466700.0
2012-03-14 10:30:00,33.93,33.98,33.84,33.85,210400.0,33.93,33.98,33.84,33.85,210400.0
2012-03-14 11:00:00,33.86,33.87,33.71,33.74,228500.0,33.86,33.87,33.71,33.74,228500.0
2012-03-14 11:30:00,33.73,33.77,33.67,33.7,227100.0,33.73,33.77,33.67,33.7,227100.0
2012-03-14 12:00:00,33.7,33.83,33.7,33.8,156200.0,33.7,33.83,33.7,33.8,156200.0
2012-03-14 12:30:00,33.8,33.91,33.79,33.87,143700.0,33.8,33.91,33.79,33.87,143700.0
2012-03-14 13:00:00,33.87,33.95,33.86,33.91,169000.0,33.87,33.95,33.86,33.91,169000.0
2012-03-14 13:30:00,33.91,33.92,33.71,33.79,235800.0,33.91,33.92,33.71,33.79,235800.0
2012-03-14 14:00:00,33.8,33.85,33.78,33.82,161300.0,33.8,33.85,33.78,33.82,161300.0
2012-03-14 14:30:00,33.82,33.85,33.77,33.79,118300.0,33.82,33.85,33.77,33.79,118300.0
2012-03-14 15:00:00,33.79,33.8,33.66,33.75,211500.0,33.79,33.8,33.66,33.75,211500.0
2012-03-14 15:30:00,33.76,33.78,33.7,33.78,482400.0,33.76,33.78,33.7,33.78,482400.0
2012-03-15 09:30:00,33.86,33.89,33.63,33.76,290500.0,33.86,33.89,33.63,33.76,290500.0
2012-03-15 10:00:00,33.77,34.0,33.69,33.94,350000.0,33.77,34.0,33.69,33.94,350000.0
2012-03-15 10:30:00,33.94,33.95,33.78,33.81,176400.0,33.94,33.95,33.78,33.81,176400.0
2012-03-15 11:00:00,33.82,33.91,33.75,33.9,137900.0,33.82,33.91,33.75,33.9,137900.0
2012-03-15 11:30:00,33.9,33.93,33.87,33.9,134300.0,33.9,33.93,33.87,33.9,134300.0
2012-03-15 12:00:00,33.91,34.0,33.91,33.99,121800.0,33.91,34.0,33.91,33.99,121800.0
2012-03-15 12:30:00,33.99,34.06,33.97,34.0,154500.0,33.99,34.06,33.97,34.0,154500.0
2012-03-15 13:00:00,34.0,34.1,33.99,34.07,196000.0,34.0,34.1,33.99,34.07,196000.0
2012-03-15 13:30:00,34.08,34.1,33.98,33.98,176400.0,34.08,34.1,33.98,33.98,176400.0
2012-03-15 14:00:00,33.98,34.1,33.95,34.06,121100.0,33.98,34.1,33.95,34.06,121100.0
2012-03-15 14:30:00,34.06,34.11,34.03,34.09,142200.0,34.06,34.11,34.03,34.09,142200.0
2012-03-15 15:00:00,34.09,34.15,34.02,34.12,195700.0,34.09,34.15,34.02,34.12,195700.0
2012-03-15 15:30:00,34.13,34.2,34.12,34.16,508800.0,34.13,34.2,34.12,34.16,508800.0
2012-03-16 09:30:00,34.06,34.15,33.93,34.01,1414600.0,34.06,34.15,33.93,34.01,1414600.0
2012-03-16 10:00:00,34.01,34.02,33.78,33.85,271300.0,34.01,34.02,33.78,33.85,271300.0
2012-03-16 10:30:00,33.86,33.9,33.79,33.87,198700.0,33.86,33.9,33.79,33.87,198700.0
2012-03-16 11:00:00,33.87,33.88,33.74,33.75,219600.0,33.87,33.88,33.74,33.75,219600.0
2012-03-16 11:30:00,33.75,33.8,33.69,33.77,158400.0,33.75,33.8,33.69,33.77,158400.0
2012-03-16 12:00:00,33.77,33.77,33.68,33.77,162300.0,33.77,33.77,33.68,33.77,162300.0
2012-03-16 12:30:00,33.77,33.87,33.7,33.73,167500.0,33.77,33.87,33.7,33.73,167500.0
2012-03-16 13:00:00,33.73,33.75,33.66,33.68,104800.0,33.73,33.75,33.66,33.68,104800.0
2012-03-16 13:30:00,33.67,33.82,33.67,33.8,224900.0,33.67,33.82,33.67,33.8,224900.0
2012-03-16 14:00:00,33.8,33.82,33.74,33.76,143500.0,33.8,33.82,33.74,33.76,143500.0
2012-03-16 14:30:00,33.77,33.85,33.76,33.85,133000.0,33.77,33.85,33.76,33.85,133000.0
2012-03-16 15:00:00,33.84,33.87,33.75,33.86,235600.0,33.84,33.87,33.75,33.86,235600.0
2012-03-16 15:30:00,33.87,33.91,33.78,33.84,596200.0,33.87,33.91,33.78,33.84,596200.0
2012-03-19 09:30:00,34.08,34.08,33.56,33.97,537800.0,34.08,34.08,33.56,33.97,537800.0
2012-03-19 10:00:00,33.97,34.08,33.82,34.06,450500.0,33.97,34.08,33.82,34.06,450500.0
2012-03-19 10:30:00,34.05,34.31,34.0,34.22,628400.0,34.05,34.31,34.0,34.22,628400.0
2012-03-19 11:00:00,34.22,34.23,33.89,34.07,433800.0,34.22,34.23,33.89,34.07,433800.0
2012-03-19 11:30:00,34.06,34.22,33.99,34.2,297900.0,34.06,34.22,33.99,34.2,297900.0
2012-03-19 12:00:00,34.19,34.34,34.19,34.3,237500.0,34.19,34.34,34.19,34.3,237500.0
2012-03-19 12:30:00,34.3,34.32,34.22,34.25,446000.0,34.3,34.32,34.22,34.25,446000.0
2012-03-19 13:00:00,34.24,34.36,34.23,34.34,208900.0,34.24,34.36,34.23,34.34,208900.0
2012-03-19 13:30:00,34.34,34.42,34.29,34.41,292500.0,34.34,34.42,34.29,34.41,292500.0
2012-03-19 14:00:00,34.41,34.48,34.4,34.41,291700.0,34.41,34.48,34.4,34.41,291700.0
2012-03-19 14:30:00,34.4,34.41,34.31,34.38,241200.0,34.4,34.41,34.31,34.38,241200.0
2012-03-19 15:00:00,34.38,34.48,34.37,34.48,373400.0,34.38,34.48,34.37,34.48,373400.0
2012-03-19 15:30:00,34.48,34.55,34.46,34.49,1093200.0,34.48,34.55,34.46,34.49,1093200.0
2012-03-20 09:30:00,33.38,33.69,32.93,33.55,3418400.0,33.38,33.69,32.93,33.55,3418400.0
2012-03-20 10:00:00,33.56,33.94,33.11,33.28,1921700.0,33.56,33.94,33.11,33.28,1921700.0
2012-03-20 10:30:00,33.28,33.42,33.15,33.3,1565900.0,33.28,33.42,33.15,33.3,1565900.0
2012-03-20 11:00:00,33.3,33.41,33.25,33.27,1170000.0,33.3,33.41,33.25,33.27,1170000.0
2012-03-20 11:30:00,33.27,33.33,33.18,33.22,1285500.0,33.27,33.33,33.18,33.22,1285500.0
2012-03-20 12:00:00,33.21,33.25,33.02,33.04,904800.0,33.21,33.25,33.02,33.04,904800.0
2012-03-20 12:30:00,33.04,33.17,32.98,33.08,808300.0,33.04,33.17,32.98,33.08,808300.0
2012-03-20 13:00:00,33.07,33.1,32.99,33.04,591200.0,33.07,33.1,32.99,33.04,591200.0
2012-03-20 13:30:00,33.04,33.14,32.88,33.08,1096000.0,33.04,33.14,32.88,33.08,1096000.0
2012-03-20 14:00:00,33.09,33.3,33.05,33.08,529600.0,33.09,33.3,33.05,33.08,529600.0
2012-03-20 14:30:00,33.08,33.14,33.04,33.12,232600.0,33.08,33.14,33.04,33.12,232600.0
2012-03-20 15:00:00,33.13,33.18,33.09,33.1,402300.0,33.13,33.18,33.09,33.1,402300.0
2012-03-20 15:30:00,33.11,33.29,33.04,33.17,1214000.0,33.11,33.29,33.04,33.17,1214000.0
2012-03-21 09:30:00,33.1,33.6,33.1,33.49,972000.0,33.1,33.6,33.1,33.49,972000.0
2012-03-21 10:00:00,33.49,33.61,33.41,33.55,605100.0,33.49,33.61,33.41,33.55,605100.0
2012-03-21 10:30:00,33.55,33.68,33.52,33.58,395600.0,33.55,33.68,33.52,33.58,395600.0
2012-03-21 11:00:00,33.58,33.83,33.54,33.7,679300.0,33.58,33.83,33.54,33.7,679300.0
2012-03-21 11:30:00,33.7,33.71,33.56,33.65,383400.0,33.7,33.71,33.56,33.65,383400.0
2012-03-21 12:00:00,33.65,33.82,33.63,33.69,217500.0,33.65,33.82,33.63,33.69,217500.0
2012-03-21 12:30:00,33.7,33.72,33.66,33.72,84500.0,33.7,33.72,33.66,33.72,84500.0
2012-03-21 13:00:00,33.71,33.71,33.54,33.61,418100.0,33.71,33.71,33.54,33.61,418100.0
2012-03-21 13:30:00,33.61,33.61,33.53,33.58,130700.0,33.61,33.61,33.53,33.58,130700.0
2012-03-21 14:00:00,33.57,33.63,33.52,33.54,178200.0,33.57,33.63,33.52,33.54,178200.0
2012-03-21 14:30:00,33.55,33.59,33.51,33.53,203700.0,33.55,33.59,33.51,33.53,203700.0
2012-03-21 15:00:00,33.53,33.63,33.5,33.62,281500.0,33.53,33.63,33.5,33.62,281500.0
2012-03-21 15:30:00,33.62,33.65,33.52,33.55,659400.0,33.62,33.65,33.52,33.55,659400.0
2012-03-22 09:30:00,33.31,33.66,33.22,33.51,589000.0,33.31,33.66,33.22,33.51,589000.0
2012-03-22 10:00:00,33.51,33.72,33.48,33.66,484000.0,33.51,33.72,33.48,33.66,484000.0
2012-03-22 10:30:00,33.66,33.66,33.45,33.53,421000.0,33.66,33.66,33.45,33.53,421000.0
2012-03-22 11:00:00,33.53,33.55,33.45,33.52,322600.0,33.53,33.55,33.45,33.52,322600.0
2012-03-22 11:30:00,33.52,33.6,33.51,33.56,209100.0,33.52,33.6,33.51,33.56,209100.0
2012-03-22 12:00:00,33.56,33.62,33.52,33.56,214300.0,33.56,33.62,33.52,33.56,214300.0
2012-03-22 12:30:00,33.55,33.75,33.55,33.75,124000.0,33.55,33.75,33.55,33.75,124000.0
2012-03-22 13:00:00,33.74,33.74,33.68,33.73,141700.0,33.74,33.74,33.68,33.73,141700.0
2012-03-22 13:30:00,33.73,33.78,33.68,33.72,249700.0,33.73,33.78,33.68,33.72,249700.0
2012-03-22 14:00:00,33.72,33.73,33.65,33.68,204000.0,33.72,33.73,33.65,33.68,204000.0
2012-03-22 14:30:00,33.68,33.69,33.62,33.65,165700.0,33.68,33.69,33.62,33.65,165700.0
2012-03-22 15:00:00,33.64,33.68,33.6,33.68,381100.0,33.64,33.68,33.6,33.68,381100.0
2012-03-22 15:30:00,33.67,33.8,33.65,33.72,727300.0,33.67,33.8,33.65,33.72,727300.0
2012-03-23 09:30:00,33.71,33.73,33.62,33.66,308300.0,33.71,33.73,33.62,33.66,308300.0
2012-03-23 10:00:00,33.67,33.68,33.5,33.57,365400.0,33.67,33.68,33.5,33.57,365400.0
2012-03-23 10:30:00,33.57,33.74,33.57,33.7,230500.0,33.57,33.74,33.57,33.7,230500.0
2012-03-23 11:00:00,33.7,33.72,33.64,33.72,117600.0,33.7,33.72,33.64,33.72,117600.0
2012-03-23 11:30:00,33.71,33.78,33.66,33.7,173200.0,33.71,33.78,33.66,33.7,173200.0
2012-03-23 12:00:00,33.71,33.72,33.63,33.69,189000.0,33.71,33.72,33.63,33.69,189000.0
2012-03-23 12:30:00,33.7,33.75,33.66,33.72,85700.0,33.7,33.75,33.66,33.72,85700.0
2012-03-23 13:00:00,33.72,33.73,33.63,33.72,87000.0,33.72,33.73,33.63,33.72,87000.0
2012-03-23 13:30:00,33.72,33.75,33.63,33.7,205200.0,33.72,33.75,33.63,33.7,205200.0
2012-03-23 14:00:00,33.7,33.8,33.7,33.8,125800.0,33.7,33.8,33.7,33.8,125800.0
2012-03-23 14:30:00,33.79,33.81,33.72,33.75,148100.0,33.79,33.81,33.72,33.75,148100.0
2012-03-23 15:00:00,33.76,33.77,33.69,33.75,141200.0,33.76,33.77,33.69,33.75,141200.0
2012-03-23 15:30:00,33.75,33.84,33.73,33.82,765600.0,33.75,33.84,33.73,33.82,765600.0
2012-03-26 09:30:00,33.99,34.2,33.93,34.17,448300.0,33.99,34.2,33.93,34.17,448300.0
2012-03-26 10:00:00,34.16,34.27,34.09,34.25,256400.0,34.16,34.27,34.09,34.25,256400.0
2012-03-26 10:30:00,34.24,34.26,34.19,34.22,383700.0,34.24,34.26,34.19,34.22,383700.0
2012-03-26 11:00:00,34.21,34.23,34.13,34.16,240000.0,34.21,34.23,34.13,34.16,240000.0
2012-03-26 11:30:00,34.16,34.22,34.14,34.19,236000.0,34.16,34.22,34.14,34.19,236000.0
2012-03-26 12:00:00,34.18,34.19,34.14,34.16,182200.0,34.18,34.19,34.14,34.16,182200.0
2012-03-26 12:30:00,34.16,34.2,34.15,34.16,231700.0,34.16,34.2,34.15,34.16,231700.0
2012-03-26 13:00:00,34.17,34.19,34.12,34.13,319600.0,34.17,34.19,34.12,34.13,319600.0
2012-03-26 13:30:00,34.13,34.18,34.13,34.17,183400.0,34.13,34.18,34.13,34.17,183400.0
2012-03-26 14:00:00,34.17,34.38,34.16,34.38,314800.0,34.17,34.38,34.16,34.38,314800.0
2012-03-26 14:30:00,34.37,34.38,34.3,34.34,261600.0,34.37,34.38,34.3,34.34,261600.0
2012-03-26 15:00:00,34.34,34.4,34.29,34.4,276600.0,34.34,34.4,34.29,34.4,276600.0
2012-03-26 15:30:00,34.4,34.42,34.28,34.42,951200.0,34.4,34.42,34.28,34.42,951200.0
2012-03-27 09:30:00,34.33,34.5,34.3,34.48,266500.0,34.33,34.5,34.3,34.48,266500.0
2012-03-27 10:00:00,34.48,34.54,34.38,34.48,525800.0,34.48,34.54,34.38,34.48,525800.0
2012-03-27 10:30:00,34.49,34.5,34.28,34.32,247900.0,34.49,34.5,34.28,34.32,247900.0
2012-03-27 11:00:00,34.32,34.48,34.32,34.42,367500.0,34.32,34.48,34.32,34.42,367500.0
2012-03-27 11:30:00,34.42,34.45,34.32,34.4,211300.0,34.42,34.45,34.32,34.4,211300.0
2012-03-27 12:00:00,34.39,34.45,34.38,34.42,165600.0,34.39,34.45,34.38,34.42,165600.0
2012-03-27 12:30:00,34.41,34.49,34.38,34.48,435100.0,34.41,34.49,34.38,34.48,435100.0
2012-03-27 13:00:00,34.48,34.54,34.47,34.5,106100.0,34.48,34.54,34.47,34.5,106100.0
2012-03-27 13:30:00,34.5,34.6,34.49,34.59,138200.0,34.5,34.6,34.49,34.59,138200.0
2012-03-27 14:00:00,34.59,34.63,34.57,34.63,208900.0,34.59,34.63,34.57,34.63,208900.0
2012-03-27 14:30:00,34.64,34.7,34.61,34.62,281700.0,34.64,34.7,34.61,34.62,281700.0
2012-03-27 15:00:00,34.63,34.67,34.6,34.66,332200.0,34.63,34.67,34.6,34.66,332200.0
2012-03-27 15:30:00,34.66,34.7,34.62,34.64,842400.0,34.66,34.7,34.62,34.64,842400.0
2012-03-28 09:30:00,34.52,34.75,34.52,34.6,312900.0,34.52,34.75,34.52,34.6,312900.0
2012-03-28 10:00:00,34.59,34.64,34.55,34.57,296300.0,34.59,34.64,34.55,34.57,296300.0
2012-03-28 10:30:00,34.58,34.58,34.36,34.41,216800.0,34.58,34.58,34.36,34.41,216800.0
2012-03-28 11:00:00,34.41,34.49,34.34,34.46,403700.0,34.41,34.49,34.34,34.46,403700.0
2012-03-28 11:30:00,34.46,34.47,34.34,34.4,454000.0,34.46,34.47,34.34,34.4,454000.0
2012-03-28 12:00:00,34.4,34.47,34.35,34.42,241900.0,34.4,34.47,34.35,34.42,241900.0
2012-03-28 12:30:00,34.41,34.45,34.38,34.4,191700.0,34.41,34.45,34.38,34.4,191700.0
2012-03-28 13:00:00,34.4,34.42,34.33,34.4,200700.0,34.4,34.42,34.33,34.4,200700.0
2012-03-28 13:30:00,34.4,34.43,34.33,34.35,211800.0,34.4,34.43,34.33,34.35,211800.0
2012-03-28 14:00:00,34.34,34.37,34.28,34.32,359000.0,34.34,34.37,34.28,34.32,359000.0
2012-03-28 14:30:00,34.33,34.44,34.32,34.42,137800.0,34.33,34.44,34.32,34.42,137800.0
2012-03-28 15:00:00,34.42,34.48,34.37,34.44,206500.0,34.42,34.48,34.37,34.44,206500.0
2012-03-28 15:30:00,34.43,34.49,34.38,34.46,729000.0,34.43,34.49,34.38,34.46,729000.0
2012-03-29 09:30:00,34.32,34.55,34.16,34.33,301100.0,34.32,34.55,34.16,34.33,301100.0
2012-03-29 10:00:00,34.32,34.43,34.25,34.28,189600.0,34.32,34.43,34.25,34.28,189600.0
2012-03-29 10:30:00,34.28,34.33,34.2,34.31,125000.0,34.28,34.33,34.2,34.31,125000.0
2012-03-29 11:00:00,34.3,34.33,34.22,34.22,128000.0,34.3,34.33,34.22,34.22,128000.0
2012-03-29 11:30:00,34.21,34.32,34.2,34.24,185000.0,34.21,34.32,34.2,34.24,185000.0
2012-03-29 12:00:00,34.25,34.3,34.21,34.25,75100.0,34.25,34.3,34.21,34.25,75100.0
2012-03-29 12:30:00,34.25,34.34,34.2,34.32,106000.0,34.25,34.34,34.2,34.32,106000.0
2012-03-29 13:00:00,34.31,34.32,34.24,34.26,77900.0,34.31,34.32,34.24,34.26,77900.0
2012-03-29 13:30:00,34.26,34.29,34.2,34.23,87400.0,34.26,34.29,34.2,34.23,87400.0
2012-03-29 14:00:00,34.23,34.4,34.22,34.39,126500.0,34.23,34.4,34.22,34.39,126500.0
2012-03-29 14:30:00,34.39,34.42,34.35,34.38,126700.0,34.39,34.42,34.35,34.38,126700.0
2012-03-29 15:00:00,34.38,34.53,34.36,34.46,239400.0,34.38,34.53,34.36,34.46,239400.0
2012-03-29 15:30:00,34.45,34.53,34.43,34.48,387500.0,34.45,34.53,34.43,34.48,387500.0
2012-03-30 09:30:00,34.69,34.69,34.31,34.31,468100.0,34.69,34.69,34.31,34.31,468100.0
2012-03-30 10:00:00,34.31,34.4,34.24,34.38,397200.0,34.31,34.4,34.24,34.38,397200.0
2012-03-30 10:30:00,34.38,34.38,34.26,34.32,197400.0,34.38,34.38,34.26,34.32,197400.0
2012-03-30 11:00:00,34.33,34.5,34.32,34.47,372500.0,34.33,34.5,34.32,34.47,372500.0
2012-03-30 11:30:00,34.47,34.49,34.43,34.46,146600.0,34.47,34.49,34.43,34.46,146600.0
2012-03-30 12:00:00,34.46,34.48,34.35,34.37,237000.0,34.46,34.48,34.35,34.37,237000.0
2012-03-30 12:30:00,34.37,34.5,34.35,34.48,176200.0,34.37,34.5,34.35,34.48,176200.0
2012-03-30 13:00:00,34.47,34.5,34.45,34.46,288000.0,34.47,34.5,34.45,34.46,288000.0
2012-03-30 13:30:00,34.46,34.5,34.44,34.45,263900.0,34.46,34.5,34.44,34.45,263900.0
2012-03-30 14:00:00,34.45,34.5,34.42,34.5,311100.0,34.45,34.5,34.42,34.5,311100.0
2012-03-30 14:30:00,34.5,34.53,34.43,34.43,255800.0,34.5,34.53,34.43,34.43,255800.0
2012-03-30 15:00:00,34.44,34.48,34.43,34.45,200800.0,34.44,34.48,34.43,34.45,200800.0
2012-03-30 15:30:00,34.45,34.5,34.3,34.31,1291400.0,34.45,34.5,34.3,34.31,1291400.0
2012-04-02 09:30:00,34.14,34.18,33.8,34.0,480300.0,34.14,34.18,33.8,34.0,480300.0
2012-04-02 10:00:00,34.0,34.32,34.0,34.29,465900.0,34.0,34.32,34.0,34.29,465900.0
2012-04-02 10:30:00,34.29,34.48,34.29,34.47,175100.0,34.29,34.48,34.29,34.47,175100.0
2012-04-02 11:00:00,34.48,34.51,34.29,34.35,236300.0,34.48,34.51,34.29,34.35,236300.0
2012-04-02 11:30:00,34.35,34.6,34.34,34.59,107200.0,34.35,34.6,34.34,34.59,107200.0
2012-04-02 12:00:00,34.59,34.73,34.58,34.72,211800.0,34.59,34.73,34.58,34.72,211800.0
2012-04-02 12:30:00,34.71,34.76,34.7,34.74,165400.0,34.71,34.76,34.7,34.74,165400.0
2012-04-02 13:00:00,34.73,34.74,34.67,34.7,92400.0,34.73,34.74,34.67,34.7,92400.0
2012-04-02 13:30:00,34.7,34.75,34.68,34.69,223000.0,34.7,34.75,34.68,34.69,223000.0
2012-04-02 14:00:00,34.7,34.7,34.61,34.65,89200.0,34.7,34.7,34.61,34.65,89200.0
2012-04-02 14:30:00,34.65,34.7,34.59,34.61,211600.0,34.65,34.7,34.59,34.61,211600.0
2012-04-02 15:00:00,34.61,34.76,34.61,34.76,192800.0,34.61,34.76,34.61,34.76,192800.0
2012-04-02 15:30:00,34.77,34.78,34.64,34.7,722500.0,34.77,34.78,34.64,34.7,722500.0
2012-04-03 09:30:00,34.52,34.58,34.24,34.45,414900.0,34.52,34.58,34.24,34.45,414900.0
2012-04-03 10:00:00,34.46,34.57,34.4,34.57,153800.0,34.46,34.57,34.4,34.57,153800.0
2012-04-03 10:30:00,34.56,34.61,34.5,34.51,125000.0,34.56,34.61,34.5,34.51,125000.0
2012-04-03 11:00:00,34.51,34.52,34.36,34.37,127200.0,34.51,34.52,34.36,34.37,127200.0
2012-04-03 11:30:00,34.38,34.38,34.29,34.32,102700.0,34.38,34.38,34.29,34.32,102700.0
2012-04-03 12:00:00,34.33,34.34,34.23,34.33,112100.0,34.33,34.34,34.23,34.33,112100.0
2012-04-03 12:30:00,34.34,34.4,34.3,34.35,149800.0,34.34,34.4,34.3,34.35,149800.0
2012-04-03 13:00:00,34.34,34.34,34.2,34.22,86800.0,34.34,34.34,34.2,34.22,86800.0
2012-04-03 13:30:00,34.23,34.31,34.21,34.3,62600.0,34.23,34.31,34.21,34.3,62600.0
2012-04-03 14:00:00,34.31,34.31,34.08,34.13,221500.0,34.31,34.31,34.08,34.13,221500.0
2012-04-03 14:30:00,34.12,34.14,33.99,34.02,256600.0,34.12,34.14,33.99,34.02,256600.0
2012-04-03 15:00:00,34.02,34.19,34.02,34.08,241800.0,34.02,34.19,34.02,34.08,241800.0
2012-04-03 15:30:00,34.08,34.31,34.06,34.3,538200.0,34.08,34.31,34.06,34.3,538200.0
2012-04-04 09:30:00,33.98,34.03,33.84,33.88,223500.0,33.98,34.03,33.84,33.88,223500.0
2012-04-04 10:00:00,33.87,33.87,33.63,33.65,239600.0,33.87,33.87,33.63,33.65,239600.0
2012-04-04 10:30:00,33.65,33.68,33.45,33.46,275400.0,33.65,33.68,33.45,33.46,275400.0
2012-04-04 11:00:00,33.45,33.59,33.45,33.55,410900.0,33.45,33.59,33.45,33.55,410900.0
2012-04-04 11:30:00,33.55,33.6,33.51,33.51,67400.0,33.55,33.6,33.51,33.51,67400.0
2012-04-04 12:00:00,33.52,33.53,33.44,33.45,248500.0,33.52,33.53,33.44,33.45,248500.0
2012-04-04 12:30:00,33.45,33.48,33.42,33.44,237800.0,33.45,33.48,33.42,33.44,237800.0
2012-04-04 13:00:00,33.45,33.46,33.36,33.37,264200.0,33.45,33.46,33.36,33.37,264200.0
2012-04-04 13:30:00,33.38,33.45,33.36,33.43,212200.0,33.38,33.45,33.36,33.43,212200.0
2012-04-04 14:00:00,33.44,33.46,33.37,33.43,205200.0,33.44,33.46,33.37,33.43,205200.0
2012-04-04 14:30:00,33.43,33.52,33.41,33.51,258800.0,33.43,33.52,33.41,33.51,258800.0
2012-04-04 15:00:00,33.51,33.61,33.48,33.5,250100.0,33.51,33.61,33.48,33.5,250100.0
2012-04-04 15:30:00,33.49,33.57,33.45,33.47,968300.0,33.49,33.57,33.45,33.47,968300.0
2012-04-05 09:30:00,33.17,33.37,33.17,33.23,429500.0,33.17,33.37,33.17,33.23,429500.0
2012-04-05 10:00:00,33.24,33.28,33.17,33.21,400600.0,33.24,33.28,33.17,33.21,400600.0
2012-04-05 10:30:00,33.21,33.29,33.15,33.29,408600.0,33.21,33.29,33.15,33.29,408600.0
2012-04-05 11:00:00,33.29,33.31,33.18,33.19,679800.0,33.29,33.31,33.18,33.19,679800.0
2012-04-05 11:30:00,33.2,33.32,33.14,33.31,253100.0,33.2,33.32,33.14,33.31,253100.0
2012-04-05 12:00:00,33.32,33.37,33.26,33.32,127100.0,33.32,33.37,33.26,33.32,127100.0
2012-04-05 12:30:00,33.32,33.4,33.31,33.39,132700.0,33.32,33.4,33.31,33.39,132700.0
2012-04-05 13:00:00,33.4,33.43,33.38,33.43,160700.0,33.4,33.43,33.38,33.43,160700.0
2012-04-05 13:30:00,33.43,33.44,33.33,33.35,158500.0,33.43,33.44,33.33,33.35,158500.0
2012-04-05 14:00:00,33.36,33.5,33.36,33.5,128300.0,33.36,33.5,33.36,33.5,128300.0
2012-04-05 14:30:00,33.5,33.58,33.49,33.56,187900.0,33.5,33.58,33.49,33.56,187900.0
2012-04-05 15:00:00,33.55,33.61,33.54,33.61,179000.0,33.55,33.61,33.54,33.61,179000.0
2012-04-05 15:30:00,33.61,33.62,33.54,33.59,516600.0,33.61,33.62,33.54,33.59,516600.0
2012-04-09 09:30:00,33.02,33.12,32.77,32.93,292600.0,33.02,33.12,32.77,32.93,292600.0
2012-04-09 10:00:00,32.93,33.23,32.93,33.2,211500.0,32.93,33.23,32.93,33.2,211500.0
2012-04-09 10:30:00,33.2,33.29,33.15,33.29,192800.0,33.2,33.29,33.15,33.29,192800.0
2012-04-09 11:00:00,33.29,33.29,33.12,33.14,161500.0,33.29,33.29,33.12,33.14,161500.0
2012-04-09 11:30:00,33.14,33.18,33.11,33.11,181700.0,33.14,33.18,33.11,33.11,181700.0
2012-04-09 12:00:00,33.12,33.13,33.04,33.09,280500.0,33.12,33.13,33.04,33.09,280500.0
2012-04-09 12:30:00,33.09,33.23,33.08,33.23,287900.0,33.09,33.23,33.08,33.23,287900.0
2012-04-09 13:00:00,33.23,33.27,33.22,33.26,130600.0,33.23,33.27,33.22,33.26,130600.0
2012-04-09 13:30:00,33.26,33.34,33.26,33.33,157900.0,33.26,33.34,33.26,33.33,157900.0
2012-04-09 14:00:00,33.33,33.35,33.27,33.34,179300.0,33.33,33.35,33.27,33.34,179300.0
2012-04-09 14:30:00,33.33,33.33,33.26,33.26,143200.0,33.33,33.33,33.26,33.26,143200.0
2012-04-09 15:00:00,33.27,33.36,33.25,33.33,268400.0,33.27,33.36,33.25,33.33,268400.0
2012-04-09 15:30:00,33.33,33.33,33.22,33.22,533300.0,33.33,33.33,33.22,33.22,533300.0
2012-04-10 09:30:00,33.15,33.43,33.06,33.25,359500.0,33.15,33.43,33.06,33.25,359500.0
2012-04-10 10:00:00,33.26,33.3,33.16,33.27,304900.0,33.26,33.3,33.16,33.27,304900.0
2012-04-10 10:30:00,33.28,33.36,33.21,33.22,334100.0,33.28,33.36,33.21,33.22,334100.0
2012-04-10 11:00:00,33.22,33.22,33.01,33.06,381700.0,33.22,33.22,33.01,33.06,381700.0
2012-04-10 11:30:00,33.06,33.07,32.82,32.86,350100.0,33.06,33.07,32.82,32.86,350100.0
2012-04-10 12:00:00,32.86,32.88,32.66,32.83,343200.0,32.86,32.88,32.66,32.83,343200.0
2012-04-10 12:30:00,32.83,32.85,32.69,32.74,489800.0,32.83,32.85,32.69,32.74,489800.0
2012-04-10 13:00:00,32.76,32.77,32.6,32.7,220800.0,32.76,32.77,32.6,32.7,220800.0
2012-04-10 13:30:00,32.7,32.72,32.61,32.62,398800.0,32.7,32.72,32.61,32.62,398800.0
2012-04-10 14:00:00,32.62,32.71,32.6,32.66,338000.0,32.62,32.71,32.6,32.66,338000.0
2012-04-10 14:30:00,32.67,32.72,32.53,32.68,270400.0,32.67,32.72,32.53,32.68,270400.0
2012-04-10 15:00:00,32.69,32.69,32.54,32.65,486900.0,32.69,32.69,32.54,32.65,486900.0
2012-04-10 15:30:00,32.65,32.71,32.59,32.61,731700.0,32.65,32.71,32.59,32.61,731700.0
2012-04-11 09:30:00,32.97,33.0,32.68,32.85,352100.0,32.97,33.0,32.68,32.85,352100.0
2012-04-11 10:00:00,32.85,33.02,32.84,32.97,209400.0,32.85,33.02,32.84,32.97,209400.0
2012-04-11 10:30:00,32.97,33.1,32.96,33.04,148900.0,32.97,33.1,32.96,33.04,148900.0
2012-04-11 11:00:00,33.04,33.06,32.89,32.89,144100.0,33.04,33.06,32.89,32.89,144100.0
2012-04-11 11:30:00,32.89,32.93,32.82,32.84,132400.0,32.89,32.93,32.82,32.84,132400.0
2012-04-11 12:00:00,32.84,32.87,32.77,32.8,161600.0,32.84,32.87,32.77,32.8,161600.0
2012-04-11 12:30:00,32.79,32.8,32.68,32.69,139200.0,32.79,32.8,32.68,32.69,139200.0
2012-04-11 13:00:00,32.7,32.73,32.63,32.67,183300.0,32.7,32.73,32.63,32.67,183300.0
2012-04-11 13:30:00,32.68,32.82,32.64,32.82,387100.0,32.68,32.82,32.64,32.82,387100.0
2012-04-11 14:00:00,32.82,32.91,32.79,32.91,302000.0,32.82,32.91,32.79,32.91,302000.0
2012-04-11 14:30:00,32.91,32.93,32.8,32.92,268700.0,32.91,32.93,32.8,32.92,268700.0
2012-04-11 15:00:00,32.91,32.96,32.82,32.87,282300.0,32.91,32.96,32.82,32.87,282300.0
2012-04-11 15:30:00,32.87,33.03,32.87,33.02,527100.0,32.87,33.03,32.87,33.02,527100.0
2012-04-12 09:30:00,32.97,33.17,32.87,33.11,242500.0,32.97,33.17,32.87,33.11,242500.0
2012-04-12 10:00:00,33.1,33.2,33.05,33.18,113700.0,33.1,33.2,33.05,33.18,113700.0
2012-04-12 10:30:00,33.17,33.31,33.16,33.27,159500.0,33.17,33.31,33.16,33.27,159500.0
2012-04-12 11:00:00,33.28,33.48,33.27,33.4,192600.0,33.28,33.48,33.27,33.4,192600.0
2012-04-12 11:30:00,33.4,33.43,33.34,33.43,113800.0,33.4,33.43,33.34,33.43,113800.0
2012-04-12 12:00:00,33.42,33.44,33.3,33.31,219200.0,33.42,33.44,33.3,33.31,219200.0
2012-04-12 12:30:00,33.32,33.39,33.32,33.37,149700.0,33.32,33.39,33.32,33.37,149700.0
2012-04-12 13:00:00,33.38,33.39,33.32,33.35,78200.0,33.38,33.39,33.32,33.35,78200.0
2012-04-12 13:30:00,33.35,33.36,33.28,33.31,96900.0,33.35,33.36,33.28,33.31,96900.0
2012-04-12 14:00:00,33.31,33.36,33.3,33.36,79300.0,33.31,33.36,33.3,33.36,79300.0
2012-04-12 14:30:00,33.37,33.47,33.35,33.44,102800.0,33.37,33.47,33.35,33.44,102800.0
2012-04-12 15:00:00,33.43,33.47,33.41,33.47,142600.0,33.43,33.47,33.41,33.47,142600.0
2012-04-12 15:30:00,33.47,33.65,33.46,33.55,941700.0,33.47,33.65,33.46,33.55,941700.0
2012-04-13 09:30:00,33.38,33.54,33.2,33.38,345300.0,33.38,33.54,33.2,33.38,345300.0
2012-04-13 10:00:00,33.38,33.51,33.3,33.37,256600.0,33.38,33.51,33.3,33.37,256600.0
2012-04-13 10:30:00,33.38,33.4,33.21,33.38,230400.0,33.38,33.4,33.21,33.38,230400.0
2012-04-13 11:00:00,33.38,33.48,33.33,33.42,144900.0,33.38,33.48,33.33,33.42,144900.0
2012-04-13 11:30:00,33.41,33.61,33.38,33.53,146700.0,33.41,33.61,33.38,33.53,146700.0
2012-04-13 12:00:00,33.53,33.54,33.41,33.42,136600.0,33.53,33.54,33.41,33.42,136600.0
2012-04-13 12:30:00,33.43,33.51,33.43,33.46,132700.0,33.43,33.51,33.43,33.46,132700.0
2012-04-13 13:00:00,33.46,33.48,33.41,33.44,59100.0,33.46,33.48,33.41,33.44,59100.0
2012-04-13 13:30:00,33.44,33.5,33.4,33.4,104700.0,33.44,33.5,33.4,33.4,104700.0
2012-04-13 14:00:00,33.4,33.43,33.34,33.35,147000.0,33.4,33.43,33.34,33.35,147000.0
2012-04-13 14:30:00,33.36,33.37,33.3,33.31,105400.0,33.36,33.37,33.3,33.31,105400.0
2012-04-13 15:00:00,33.3,33.36,33.26,33.28,261800.0,33.3,33.36,33.26,33.28,261800.0
2012-04-13 15:30:00,33.27,33.33,33.16,33.18,448200.0,33.27,33.33,33.16,33.18,448200.0
2012-04-16 09:30:00,33.22,33.37,32.8,32.85,319400.0,33.22,33.37,32.8,32.85,319400.0
2012-04-16 10:00:00,32.85,32.88,32.69,32.79,370400.0,32.85,32.88,32.69,32.79,370400.0
2012-04-16 10:30:00,32.79,33.0,32.76,32.95,184900.0,32.79,33.0,32.76,32.95,184900.0
2012-04-16 11:00:00,32.96,33.0,32.91,32.93,140000.0,32.96,33.0,32.91,32.93,140000.0
2012-04-16 11:30:00,32.93,32.95,32.86,32.86,116400.0,32.93,32.95,32.86,32.86,116400.0
2012-04-16 12:00:00,32.86,32.96,32.83,32.9,122200.0,32.86,32.96,32.83,32.9,122200.0
2012-04-16 12:30:00,32.9,32.94,32.82,32.94,125100.0,32.9,32.94,32.82,32.94,125100.0
2012-04-16 13:00:00,32.93,32.98,32.91,32.95,145200.0,32.93,32.98,32.91,32.95,145200.0
2012-04-16 13:30:00,32.94,33.08,32.94,33.03,241900.0,32.94,33.08,32.94,33.03,241900.0
2012-04-16 14:00:00,33.04,33.05,32.93,32.96,161300.0,33.04,33.05,32.93,32.96,161300.0
2012-04-16 14:30:00,32.96,33.04,32.92,32.94,187700.0,32.96,33.04,32.92,32.94,187700.0
2012-04-16 15:00:00,32.94,33.01,32.89,32.92,257200.0,32.94,33.01,32.89,32.92,257200.0
2012-04-16 15:30:00,32.92,32.97,32.82,32.85,566800.0,32.92,32.97,32.82,32.85,566800.0
2012-04-17 09:30:00,33.13,33.6,32.93,33.49,376700.0,33.13,33.6,32.93,33.49,376700.0
2012-04-17 10:00:00,33.5,33.59,33.36,33.58,293100.0,33.5,33.59,33.36,33.58,293100.0
2012-04-17 10:30:00,33.58,33.73,33.54,33.67,191800.0,33.58,33.73,33.54,33.67,191800.0
2012-04-17 11:00:00,33.67,33.78,33.59,33.61,160700.0,33.67,33.78,33.59,33.61,160700.0
2012-04-17 11:30:00,33.61,33.71,33.59,33.59,152200.0,33.61,33.71,33.59,33.59,152200.0
2012-04-17 12:00:00,33.6,33.8,33.59,33.76,234800.0,33.6,33.8,33.59,33.76,234800.0
2012-04-17 12:30:00,33.77,33.85,33.76,33.84,92300.0,33.77,33.85,33.76,33.84,92300.0
2012-04-17 13:00:00,33.84,33.85,33.79,33.79,92000.0,33.84,33.85,33.79,33.79,92000.0
2012-04-17 13:30:00,33.8,33.87,33.79,33.81,219500.0,33.8,33.87,33.79,33.81,219500.0
2012-04-17 14:00:00,33.82,33.9,33.81,33.89,102600.0,33.82,33.9,33.81,33.89,102600.0
2012-04-17 14:30:00,33.88,33.9,33.8,33.87,126500.0,33.88,33.9,33.8,33.87,126500.0
2012-04-17 15:00:00,33.87,33.91,33.8,33.9,157600.0,33.87,33.91,33.8,33.9,157600.0
2012-04-17 15:30:00,33.9,33.98,33.83,33.84,939500.0,33.9,33.98,33.83,33.84,939500.0
2012-04-18 09:30:00,33.58,33.63,33.34,33.4,290800.0,33.58,33.63,33.34,33.4,290800.0
2012-04-18 10:00:00,33.4,33.51,33.36,33.5,227900.0,33.4,33.51,33.36,33.5,227900.0
2012-04-18 10:30:00,33.5,33.61,33.44,33.59,170300.0,33.5,33.61,33.44,33.59,170300.0
2012-04-18 11:00:00,33.59,33.59,33.34,33.44,133400.0,33.59,33.59,33.34,33.44,133400.0
2012-04-18 11:30:00,33.43,33.45,33.34,33.38,138100.0,33.43,33.45,33.34,33.38,138100.0
2012-04-18 12:00:00,33.37,33.4,33.29,33.3,112200.0,33.37,33.4,33.29,33.3,112200.0
2012-04-18 12:30:00,33.31,33.35,33.29,33.34,51000.0,33.31,33.35,33.29,33.34,51000.0
2012-04-18 13:00:00,33.34,33.42,33.34,33.38,59000.0,33.34,33.42,33.34,33.38,59000.0
2012-04-18 13:30:00,33.37,33.39,33.25,33.27,116600.0,33.37,33.39,33.25,33.27,116600.0
2012-04-18 14:00:00,33.28,33.4,33.25,33.36,119200.0,33.28,33.4,33.25,33.36,119200.0
2012-04-18 14:30:00,33.37,33.41,33.34,33.38,143100.0,33.37,33.41,33.34,33.38,143100.0
2012-04-18 15:00:00,33.38,33.45,33.32,33.4,226500.0,33.38,33.45,33.32,33.4,226500.0
2012-04-18 15:30:00,33.4,33.52,33.38,33.38,404300.0,33.4,33.52,33.38,33.38,404300.0
2012-04-19 09:30:00,33.2,33.56,33.07,33.54,223000.0,33.2,33.56,33.07,33.54,223000.0
2012-04-19 10:00:00,33.53,33.55,33.19,33.38,253300.0,33.53,33.55,33.19,33.38,253300.0
2012-04-19 10:30:00,33.38,33.7,33.38,33.49,208500.0,33.38,33.7,33.38,33.49,208500.0
2012-04-19 11:00:00,33.48,33.55,33.27,33.29,183500.0,33.48,33.55,33.27,33.29,183500.0
2012-04-19 11:30:00,33.29,33.41,33.12,33.4,284200.0,33.29,33.41,33.12,33.4,284200.0
2012-04-19 12:00:00,33.4,33.41,33.1,33.11,248800.0,33.4,33.41,33.1,33.11,248800.0
2012-04-19 12:30:00,33.11,33.14,32.96,32.96,229800.0,33.11,33.14,32.96,32.96,229800.0
2012-04-19 13:00:00,32.97,33.04,32.89,32.95,193500.0,32.97,33.04,32.89,32.95,193500.0
2012-04-19 13:30:00,32.95,33.04,32.92,32.94,133100.0,32.95,33.04,32.92,32.94,133100.0
2012-04-19 14:00:00,32.95,33.0,32.82,32.83,202300.0,32.95,33.0,32.82,32.83,202300.0
2012-04-19 14:30:00,32.83,32.86,32.69,32.85,206300.0,32.83,32.86,32.69,32.85,206300.0
2012-04-19 15:00:00,32.85,32.94,32.83,32.92,250300.0,32.85,32.94,32.83,32.92,250300.0
2012-04-19 15:30:00,32.93,33.03,32.89,32.9,554300.0,32.93,33.03,32.89,32.9,554300.0
2012-04-20 09:30:00,32.92,33.17,32.69,33.17,723300.0,32.92,33.17,32.69,33.17,723300.0
2012-04-20 10:00:00,33.17,33.4,33.14,33.33,337900.0,33.17,33.4,33.14,33.33,337900.0
2012-04-20 10:30:00,33.34,33.54,33.34,33.49,290200.0,33.34,33.54,33.34,33.49,290200.0
2012-04-20 11:00:00,33.49,33.62,33.45,33.6,301400.0,33.49,33.62,33.45,33.6,301400.0
2012-04-20 11:30:00,33.61,33.75,33.6,33.67,261900.0,33.61,33.75,33.6,33.67,261900.0
2012-04-20 12:00:00,33.67,33.73,33.58,33.59,102900.0,33.67,33.73,33.58,33.59,102900.0
2012-04-20 12:30:00,33.58,33.62,33.48,33.49,137300.0,33.58,33.62,33.48,33.49,137300.0
2012-04-20 13:00:00,33.49,33.5,33.38,33.4,84100.0,33.49,33.5,33.38,33.4,84100.0
2012-04-20 13:30:00,33.39,33.41,33.33,33.38,221900.0,33.39,33.41,33.33,33.38,221900.0
2012-04-20 14:00:00,33.37,33.38,33.26,33.36,276400.0,33.37,33.38,33.26,33.36,276400.0
2012-04-20 14:30:00,33.35,33.37,33.24,33.27,118600.0,33.35,33.37,33.24,33.27,118600.0
2012-04-20 15:00:00,33.27,33.28,33.09,33.11,190100.0,33.27,33.28,33.09,33.11,190100.0
2012-04-20 15:30:00,33.11,33.2,33.04,33.06,599700.0,33.11,33.2,33.04,33.06,599700.0
2012-04-23 09:30:00,32.84,32.84,32.37,32.46,235700.0,32.84,32.84,32.37,32.46,235700.0
2012-04-23 10:00:00,32.47,32.47,32.32,32.46,303100.0,32.47,32.47,32.32,32.46,303100.0
2012-04-23 10:30:00,32.47,32.61,32.46,32.55,280500.0,32.47,32.61,32.46,32.55,280500.0
2012-04-23 11:00:00,32.55,32.67,32.51,32.66,203300.0,32.55,32.67,32.51,32.66,203300.0
2012-04-23 11:30:00,32.65,32.65,32.5,32.52,227600.0,32.65,32.65,32.5,32.52,227600.0
2012-04-23 12:00:00,32.52,32.65,32.52,32.59,116200.0,32.52,32.65,32.52,32.59,116200.0
2012-04-23 12:30:00,32.59,32.61,32.52,32.61,84400.0,32.59,32.61,32.52,32.61,84400.0
2012-04-23 13:00:00,32.6,32.74,32.6,32.71,143500.0,32.6,32.74,32.6,32.71,143500.0
2012-04-23 13:30:00,32.71,32.73,32.58,32.59,138300.0,32.71,32.73,32.58,32.59,138300.0
2012-04-23 14:00:00,32.59,32.74,32.5,32.67,214600.0,32.59,32.74,32.5,32.67,214600.0
2012-04-23 14:30:00,32.68,32.71,32.58,32.61,175400.0,32.68,32.71,32.58,32.61,175400.0
2012-04-23 15:00:00,32.6,32.73,32.6,32.72,161600.0,32.6,32.73,32.6,32.72,161600.0
2012-04-23 15:30:00,32.71,32.74,32.62,32.62,750300.0,32.71,32.74,32.62,32.62,750300.0
2012-04-24 09:30:00,32.66,32.77,32.35,32.37,442400.0,32.66,32.77,32.35,32.37,442400.0
2012-04-24 10:00:00,32.36,32.81,32.36,32.6,740800.0,32.36,32.81,32.36,32.6,740800.0
2012-04-24 10:30:00,32.6,32.83,32.6,32.75,577400.0,32.6,32.83,32.6,32.75,577400.0
2012-04-24 11:00:00,32.74,32.83,32.64,32.74,204300.0,32.74,32.83,32.64,32.74,204300.0
2012-04-24 11:30:00,32.74,32.74,32.55,32.56,289600.0,32.74,32.74,32.55,32.56,289600.0
2012-04-24 12:00:00,32.56,32.68,32.53,32.55,141800.0,32.56,32.68,32.53,32.55,141800.0
2012-04-24 12:30:00,32.55,32.56,32.43,32.48,118100.0,32.55,32.56,32.43,32.48,118100.0
2012-04-24 13:00:00,32.48,32.48,32.32,32.46,248600.0,32.48,32.48,32.32,32.46,248600.0
2012-04-24 13:30:00,32.46,32.53,32.34,32.35,165900.0,32.46,32.53,32.34,32.35,165900.0
2012-04-24 14:00:00,32.34,32.34,32.23,32.29,249800.0,32.34,32.34,32.23,32.29,249800.0
2012-04-24 14:30:00,32.29,32.36,32.27,32.35,179000.0,32.29,32.36,32.27,32.35,179000.0
2012-04-24 15:00:00,32.36,32.43,32.32,32.36,365100.0,32.36,32.43,32.32,32.36,365100.0
2012-04-24 15:30:00,32.36,32.48,32.34,32.41,594500.0,32.36,32.48,32.34,32.41,594500.0
2012-04-25 09:30:00,32.64,32.97,32.46,32.96,488600.0,32.64,32.97,32.46,32.96,488600.0
2012-04-25 10:00:00,32.96,33.02,32.87,32.92,343400.0,32.96,33.02,32.87,32.92,343400.0
2012-04-25 10:30:00,32.92,33.05,32.92,33.04,212000.0,32.92,33.05,32.92,33.04,212000.0
2012-04-25 11:00:00,33.04,33.09,32.92,33.08,234000.0,33.04,33.09,32.92,33.08,234000.0
2012-04-25 11:30:00,33.07,33.08,32.95,33.0,228700.0,33.07,33.08,32.95,33.0,228700.0
2012-04-25 12:00:00,32.99,33.05,32.98,33.03,102100.0,32.99,33.05,32.98,33.03,102100.0
2012-04-25 12:30:00,33.02,33.14,32.96,33.14,249600.0,33.02,33.14,32.96,33.14,249600.0
2012-04-25 13:00:00,33.13,33.17,33.09,33.14,255400.0,33.13,33.17,33.09,33.14,255400.0
2012-04-25 13:30:00,33.14,33.18,33.13,33.17,205100.0,33.14,33.18,33.13,33.17,205100.0
2012-04-25 14:00:00,33.17,33.27,33.1,33.21,203800.0,33.17,33.27,33.1,33.21,203800.0
2012-04-25 14:30:00,33.21,33.22,33.09,33.17,182100.0,33.21,33.22,33.09,33.17,182100.0
2012-04-25 15:00:00,33.16,33.21,33.09,33.09,275600.0,33.16,33.21,33.09,33.09,275600.0
2012-04-25 15:30:00,33.09,33.13,33.04,33.12,503300.0,33.09,33.13,33.04,33.12,503300.0
2012-04-26 09:30:00,32.99,33.24,32.92,33.16,217400.0,32.99,33.24,32.92,33.16,217400.0
2012-04-26 10:00:00,33.16,33.29,33.16,33.2,408800.0,33.16,33.29,33.16,33.2,408800.0
2012-04-26 10:30:00,33.2,33.31,33.17,33.18,151400.0,33.2,33.31,33.17,33.18,151400.0
2012-04-26 11:00:00,33.19,33.26,33.18,33.24,160400.0,33.19,33.26,33.18,33.24,160400.0
2012-04-26 11:30:00,33.25,33.27,33.22,33.24,119700.0,33.25,33.27,33.22,33.24,119700.0
2012-04-26 12:00:00,33.24,33.27,33.14,33.15,122400.0,33.24,33.27,33.14,33.15,122400.0
2012-04-26 12:30:00,33.14,33.14,33.06,33.08,139600.0,33.14,33.14,33.06,33.08,139600.0
2012-04-26 13:00:00,33.08,33.15,33.07,33.13,190400.0,33.08,33.15,33.07,33.13,190400.0
2012-04-26 13:30:00,33.13,33.2,33.12,33.19,233200.0,33.13,33.2,33.12,33.19,233200.0
2012-04-26 14:00:00,33.19,33.3,33.19,33.29,218900.0,33.19,33.3,33.19,33.29,218900.0
2012-04-26 14:30:00,33.29,33.32,33.21,33.24,130000.0,33.29,33.32,33.21,33.24,130000.0
2012-04-26 15:00:00,33.25,33.3,33.2,33.25,258600.0,33.25,33.3,33.2,33.25,258600.0
2012-04-26 15:30:00,33.24,33.28,33.2,33.25,373700.0,33.24,33.28,33.2,33.25,373700.0
2012-04-27 09:30:00,33.38,33.38,33.21,33.34,286200.0,33.38,33.38,33.21,33.34,286200.0
2012-04-27 10:00:00,33.34,33.34,33.21,33.32,175600.0,33.34,33.34,33.21,33.32,175600.0
2012-04-27 10:30:00,33.32,33.5,33.31,33.5,371000.0,33.32,33.5,33.31,33.5,371000.0
2012-04-27 11:00:00,33.49,33.68,33.49,33.63,220300.0,33.49,33.68,33.49,33.63,220300.0
2012-04-27 11:30:00,33.63,33.73,33.61,33.73,98200.0,33.63,33.73,33.61,33.73,98200.0
2012-04-27 12:00:00,33.73,33.73,33.63,33.64,165000.0,33.73,33.73,33.63,33.64,165000.0
2012-04-27 12:30:00,33.65,33.68,33.61,33.68,157600.0,33.65,33.68,33.61,33.68,157600.0
2012-04-27 13:00:00,33.69,33.72,33.67,33.7,146000.0,33.69,33.72,33.67,33.7,146000.0
2012-04-27 13:30:00,33.7,33.79,33.61,33.62,263900.0,33.7,33.79,33.61,33.62,263900.0
2012-04-27 14:00:00,33.62,33.69,33.6,33.61,94000.0,33.62,33.69,33.6,33.61,94000.0
2012-04-27 14:30:00,33.6,33.67,33.57,33.64,166100.0,33.6,33.67,33.57,33.64,166100.0
2012-04-27 15:00:00,33.65,33.65,33.56,33.56,218900.0,33.65,33.65,33.56,33.56,218900.0
2012-04-27 15:30:00,33.56,33.59,33.49,33.58,613900.0,33.56,33.59,33.49,33.58,613900.0
2012-04-30 09:30:00,33.46,33.61,33.42,33.45,342000.0,33.46,33.61,33.42,33.45,342000.0
2012-04-30 10:00:00,33.46,33.59,33.41,33.55,186200.0,33.46,33.59,33.41,33.55,186200.0
2012-04-30 10:30:00,33.54,33.6,33.49,33.51,191000.0,33.54,33.6,33.49,33.51,191000.0
2012-04-30 11:00:00,33.51,33.62,33.49,33.57,123100.0,33.51,33.62,33.49,33.57,123100.0
2012-04-30 11:30:00,33.57,33.59,33.49,33.56,109400.0,33.57,33.59,33.49,33.56,109400.0
2012-04-30 12:00:00,33.55,33.56,33.41,33.45,161800.0,33.55,33.56,33.41,33.45,161800.0
2012-04-30 12:30:00,33.46,33.47,33.41,33.44,77000.0,33.46,33.47,33.41,33.44,77000.0
2012-04-30 13:00:00,33.44,33.48,33.4,33.42,83000.0,33.44,33.48,33.4,33.42,83000.0
2012-04-30 13:30:00,33.43,33.5,33.41,33.49,66700.0,33.43,33.5,33.41,33.49,66700.0
2012-04-30 14:00:00,33.49,33.53,33.41,33.42,96400.0,33.49,33.53,33.41,33.42,96400.0
2012-04-30 14:30:00,33.41,33.5,33.4,33.48,138400.0,33.41,33.5,33.4,33.48,138400.0
2012-04-30 15:00:00,33.48,33.56,33.48,33.53,106000.0,33.48,33.56,33.48,33.53,106000.0
2012-04-30 15:30:00,33.52,33.6,33.52,33.56,552900.0,33.52,33.6,33.52,33.56,552900.0
2012-05-01 09:30:00,33.59,33.78,33.47,33.51,281000.0,33.59,33.78,33.47,33.51,281000.0
2012-05-01 10:00:00,33.52,33.91,33.52,33.86,299400.0,33.52,33.91,33.52,33.86,299400.0
2012-05-01 10:30:00,33.86,34.0,33.84,33.93,195800.0,33.86,34.0,33.84,33.93,195800.0
2012-05-01 11:00:00,33.93,34.0,33.91,33.99,155100.0,33.93,34.0,33.91,33.99,155100.0
2012-05-01 11:30:00,33.99,34.08,33.98,34.03,189500.0,33.99,34.08,33.98,34.03,189500.0
2012-05-01 12:00:00,34.03,34.06,34.0,34.03,85900.0,34.03,34.06,34.0,34.03,85900.0
2012-05-01 12:30:00,34.03,34.04,33.95,33.99,143400.0,34.03,34.04,33.95,33.99,143400.0
2012-05-01 13:00:00,33.99,34.06,33.97,34.02,89800.0,33.99,34.06,33.97,34.02,89800.0
2012-05-01 13:30:00,34.02,34.09,34.01,34.06,147200.0,34.02,34.09,34.01,34.06,147200.0
2012-05-01 14:00:00,34.05,34.08,33.94,34.0,68000.0,34.05,34.08,33.94,34.0,68000.0
2012-05-01 14:30:00,34.0,34.02,33.91,33.93,83800.0,34.0,34.02,33.91,33.93,83800.0
2012-05-01 15:00:00,33.93,33.96,33.85,33.89,133300.0,33.93,33.96,33.85,33.89,133300.0
2012-05-01 15:30:00,33.9,33.91,33.76,33.76,342500.0,33.9,33.91,33.76,33.76,342500.0
2012-05-02 09:30:00,33.52,33.64,33.27,33.6,164500.0,33.52,33.64,33.27,33.6,164500.0
2012-05-02 10:00:00,33.6,33.62,33.45,33.47,108200.0,33.6,33.62,33.45,33.47,108200.0
2012-05-02 10:30:00,33.46,33.56,33.42,33.53,94900.0,33.46,33.56,33.42,33.53,94900.0
2012-05-02 11:00:00,33.53,33.64,33.5,33.64,159000.0,33.53,33.64,33.5,33.64,159000.0
2012-05-02 11:30:00,33.63,33.77,33.63,33.69,106600.0,33.63,33.77,33.63,33.69,106600.0
2012-05-02 12:00:00,33.69,33.79,33.65,33.77,60200.0,33.69,33.79,33.65,33.77,60200.0
2012-05-02 12:30:00,33.76,33.77,33.7,33.71,58900.0,33.76,33.77,33.7,33.71,58900.0
2012-05-02 13:00:00,33.71,33.76,33.65,33.65,65900.0,33.71,33.76,33.65,33.65,65900.0
2012-05-02 13:30:00,33.66,33.77,33.65,33.75,116500.0,33.66,33.77,33.65,33.75,116500.0
2012-05-02 14:00:00,33.76,33.88,33.73,33.87,105600.0,33.76,33.88,33.73,33.87,105600.0
2012-05-02 14:30:00,33.86,33.86,33.73,33.76,95900.0,33.86,33.86,33.73,33.76,95900.0
2012-05-02 15:00:00,33.76,33.78,33.66,33.72,117400.0,33.76,33.78,33.66,33.72,117400.0
2012-05-02 15:30:00,33.72,33.82,33.71,33.77,242800.0,33.72,33.82,33.71,33.77,242800.0
2012-05-03 09:30:00,33.77,33.94,33.67,33.87,227500.0,33.77,33.94,33.67,33.87,227500.0
2012-05-03 10:00:00,33.87,33.87,33.62,33.64,178300.0,33.87,33.87,33.62,33.64,178300.0
2012-05-03 10:30:00,33.64,33.75,33.58,33.74,212300.0,33.64,33.75,33.58,33.74,212300.0
2012-05-03 11:00:00,33.74,33.8,33.68,33.71,162000.0,33.74,33.8,33.68,33.71,162000.0
2012-05-03 11:30:00,33.71,33.74,33.44,33.56,195100.0,33.71,33.74,33.44,33.56,195100.0
2012-05-03 12:00:00,33.55,33.59,33.42,33.51,399000.0,33.55,33.59,33.42,33.51,399000.0
2012-05-03 12:30:00,33.51,33.57,33.5,33.5,72800.0,33.51,33.57,33.5,33.5,72800.0
2012-05-03 13:00:00,33.5,33.53,33.43,33.52,73200.0,33.5,33.53,33.43,33.52,73200.0
2012-05-03 13:30:00,33.52,33.52,33.33,33.37,126400.0,33.52,33.52,33.33,33.37,126400.0
2012-05-03 14:00:00,33.37,33.41,33.34,33.36,87300.0,33.37,33.41,33.34,33.36,87300.0
2012-05-03 14:30:00,33.34,33.37,33.25,33.3,150100.0,33.34,33.37,33.25,33.3,150100.0
2012-05-03 15:00:00,33.3,33.38,33.24,33.34,250600.0,33.3,33.38,33.24,33.34,250600.0
2012-05-03 15:30:00,33.34,33.39,33.28,33.32,395100.0,33.34,33.39,33.28,33.32,395100.0
2012-05-04 09:30:00,32.99,33.21,32.72,33.02,505100.0,32.99,33.21,32.72,33.02,505100.0
2012-05-04 10:00:00,33.01,33.03,32.74,32.74,198700.0,33.01,33.03,32.74,32.74,198700.0
2012-05-04 10:30:00,32.75,32.82,32.67,32.81,204500.0,32.75,32.82,32.67,32.81,204500.0
2012-05-04 11:00:00,32.81,32.82,32.66,32.68,194900.0,32.81,32.82,32.66,32.68,194900.0
2012-05-04 11:30:00,32.68,32.7,32.55,32.68,176000.0,32.68,32.7,32.55,32.68,176000.0
2012-05-04 12:00:00,32.69,32.8,32.59,32.61,102800.0,32.69,32.8,32.59,32.61,102800.0
2012-05-04 12:30:00,32.62,32.66,32.5,32.64,100200.0,32.62,32.66,32.5,32.64,100200.0
2012-05-04 13:00:00,32.64,32.74,32.61,32.67,130000.0,32.64,32.74,32.61,32.67,130000.0
2012-05-04 13:30:00,32.68,32.73,32.67,32.73,103300.0,32.68,32.73,32.67,32.73,103300.0
2012-05-04 14:00:00,32.72,32.75,32.68,32.74,122500.0,32.72,32.75,32.68,32.74,122500.0
2012-05-04 14:30:00,32.75,32.76,32.63,32.73,161900.0,32.75,32.76,32.63,32.73,161900.0
2012-05-04 15:00:00,32.74,32.76,32.64,32.69,133400.0,32.74,32.76,32.64,32.69,133400.0
2012-05-04 15:30:00,32.69,32.78,32.61,32.61,592700.0,32.69,32.78,32.61,32.61,592700.0
2012-05-07 09:30:00,32.51,32.63,32.33,32.6,406100.0,32.51,32.63,32.33,32.6,406100.0
2012-05-07 10:00:00,32.61,32.84,32.6,32.67,470600.0,32.61,32.84,32.6,32.67,470600.0
2012-05-07 10:30:00,32.66,32.9,32.64,32.83,277300.0,32.66,32.9,32.64,32.83,277300.0
2012-05-07 11:00:00,32.83,32.88,32.62,32.62,257200.0,32.83,32.88,32.62,32.62,257200.0
2012-05-07 11:30:00,32.62,32.68,32.54,32.62,150500.0,32.62,32.68,32.54,32.62,150500.0
2012-05-07 12:00:00,32.61,32.65,32.56,32.63,139900.0,32.61,32.65,32.56,32.63,139900.0
2012-05-07 12:30:00,32.64,32.75,32.63,32.67,160000.0,32.64,32.75,32.63,32.67,160000.0
2012-05-07 13:00:00,32.68,32.8,32.66,32.69,105000.0,32.68,32.8,32.66,32.69,105000.0
2012-05-07 13:30:00,32.69,32.83,32.69,32.77,162400.0,32.69,32.83,32.69,32.77,162400.0
2012-05-07 14:00:00,32.77,32.8,32.69,32.69,77400.0,32.77,32.8,32.69,32.69,77400.0
2012-05-07 14:30:00,32.69,32.75,32.67,32.72,104300.0,32.69,32.75,32.67,32.72,104300.0
2012-05-07 15:00:00,32.72,32.74,32.55,32.57,183500.0,32.72,32.74,32.55,32.57,183500.0
2012-05-07 15:30:00,32.58,32.64,32.48,32.52,642100.0,32.58,32.64,32.48,32.52,642100.0
2012-05-08 09:30:00,32.19,32.41,32.08,32.19,266700.0,32.19,32.41,32.08,32.19,266700.0
2012-05-08 10:00:00,32.19,32.21,31.97,32.01,205900.0,32.19,32.21,31.97,32.01,205900.0
2012-05-08 10:30:00,32.0,32.0,31.88,31.99,207500.0,32.0,32.0,31.88,31.99,207500.0
2012-05-08 11:00:00,31.99,32.05,31.95,31.98,242000.0,31.99,32.05,31.95,31.98,242000.0
2012-05-08 11:30:00,31.98,32.24,31.94,32.11,240600.0,31.98,32.24,31.94,32.11,240600.0
2012-05-08 12:00:00,32.11,32.11,32.0,32.05,141100.0,32.11,32.11,32.0,32.05,141100.0
2012-05-08 12:30:00,32.05,32.11,32.04,32.1,210100.0,32.05,32.11,32.04,32.1,210100.0
2012-05-08 13:00:00,32.1,32.29,32.1,32.29,164800.0,32.1,32.29,32.1,32.29,164800.0
2012-05-08 13:30:00,32.3,32.45,32.29,32.4,236000.0,32.3,32.45,32.29,32.4,236000.0
2012-05-08 14:00:00,32.4,32.47,32.33,32.41,219900.0,32.4,32.47,32.33,32.41,219900.0
2012-05-08 14:30:00,32.41,32.55,32.39,32.5,205300.0,32.41,32.55,32.39,32.5,205300.0
2012-05-08 15:00:00,32.5,32.68,32.46,32.64,293500.0,32.5,32.68,32.46,32.64,293500.0
2012-05-08 15:30:00,32.63,32.75,32.55,32.68,629200.0,32.63,32.75,32.55,32.68,629200.0
2012-05-09 09:30:00,32.29,32.41,32.09,32.28,473300.0,32.29,32.41,32.09,32.28,473300.0
2012-05-09 10:00:00,32.29,32.41,31.82,31.83,370300.0,32.29,32.41,31.82,31.83,370300.0
2012-05-09 10:30:00,31.84,32.23,31.84,32.2,331800.0,31.84,32.23,31.84,32.2,331800.0
2012-05-09 11:00:00,32.19,32.46,32.16,32.38,227800.0,32.19,32.46,32.16,32.38,227800.0
2012-05-09 11:30:00,32.37,32.41,32.28,32.31,356800.0,32.37,32.41,32.28,32.31,356800.0
2012-05-09 12:00:00,32.31,32.33,32.23,32.31,400500.0,32.31,32.33,32.23,32.31,400500.0
2012-05-09 12:30:00,32.3,32.45,32.27,32.45,162300.0,32.3,32.45,32.27,32.45,162300.0
2012-05-09 13:00:00,32.45,32.58,32.37,32.49,277200.0,32.45,32.58,32.37,32.49,277200.0
2012-05-09 13:30:00,32.49,32.72,32.49,32.62,145900.0,32.49,32.72,32.49,32.62,145900.0
2012-05-09 14:00:00,32.62,32.66,32.54,32.64,165000.0,32.62,32.66,32.54,32.64,165000.0
2012-05-09 14:30:00,32.64,32.66,32.55,32.57,133800.0,32.64,32.66,32.55,32.57,133800.0
2012-05-09 15:00:00,32.57,32.61,32.49,32.5,157700.0,32.57,32.61,32.49,32.5,157700.0
2012-05-09 15:30:00,32.51,32.67,32.49,32.51,492200.0,32.51,32.67,32.49,32.51,492200.0
2012-05-10 09:30:00,32.73,32.82,32.38,32.39,252200.0,32.73,32.82,32.38,32.39,252200.0
2012-05-10 10:00:00,32.4,32.46,32.06,32.09,440800.0,32.4,32.46,32.06,32.09,440800.0
2012-05-10 10:30:00,32.08,32.25,31.96,32.0,342100.0,32.08,32.25,31.96,32.0,342100.0
2012-05-10 11:00:00,32.01,32.07,31.94,32.01,284000.0,32.01,32.07,31.94,32.01,284000.0
2012-05-10 11:30:00,32.0,32.01,31.73,31.79,481600.0,32.0,32.01,31.73,31.79,481600.0
2012-05-10 12:00:00,31.78,31.81,31.65,31.73,588000.0,31.78,31.81,31.65,31.73,588000.0
2012-05-10 12:30:00,31.74,31.93,31.73,31.87,443000.0,31.74,31.93,31.73,31.87,443000.0
2012-05-10 13:00:00,31.87,31.91,31.81,31.89,234400.0,31.87,31.91,31.81,31.89,234400.0
2012-05-10 13:30:00,31.9,32.01,31.9,31.98,296500.0,31.9,32.01,31.9,31.98,296500.0
2012-05-10 14:00:00,31.98,32.1,31.98,32.1,203600.0,31.98,32.1,31.98,32.1,203600.0
2012-05-10 14:30:00,32.11,32.13,32.04,32.08,139800.0,32.11,32.13,32.04,32.08,139800.0
2012-05-10 15:00:00,32.08,32.08,31.97,32.04,201300.0,32.08,32.08,31.97,32.04,201300.0
2012-05-10 15:30:00,32.04,32.05,31.82,31.93,658500.0,32.04,32.05,31.82,31.93,658500.0
2012-05-11 09:30:00,31.9,32.18,31.7,32.1,320300.0,31.9,32.18,31.7,32.1,320300.0
2012-05-11 10:00:00,32.12,32.4,32.12,32.35,251300.0,32.12,32.4,32.12,32.35,251300.0
2012-05-11 10:30:00,32.36,32.4,32.24,32.3,195700.0,32.36,32.4,32.24,32.3,195700.0
2012-05-11 11:00:00,32.31,32.4,32.24,32.37,106600.0,32.31,32.4,32.24,32.37,106600.0
2012-05-11 11:30:00,32.37,32.42,32.34,32.39,65700.0,32.37,32.42,32.34,32.39,65700.0
2012-05-11 12:00:00,32.39,32.46,32.33,32.41,159400.0,32.39,32.46,32.33,32.41,159400.0
2012-05-11 12:30:00,32.4,32.45,32.27,32.29,135400.0,32.4,32.45,32.27,32.29,135400.0
2012-05-11 13:00:00,32.29,32.32,32.23,32.28,169800.0,32.29,32.32,32.23,32.28,169800.0
2012-05-11 13:30:00,32.29,32.35,32.26,32.31,89100.0,32.29,32.35,32.26,32.31,89100.0
2012-05-11 14:00:00,32.31,32.31,32.2,32.29,232000.0,32.31,32.31,32.2,32.29,232000.0
2012-05-11 14:30:00,32.29,32.31,32.24,32.26,181300.0,32.29,32.31,32.24,32.26,181300.0
2012-05-11 15:00:00,32.27,32.32,32.25,32.32,238800.0,32.27,32.32,32.25,32.32,238800.0
2012-05-11 15:30:00,32.32,32.32,32.2,32.21,611200.0,32.32,32.32,32.2,32.21,611200.0
2012-05-14 09:30:00,31.81,31.98,31.67,31.89,332400.0,31.81,31.98,31.67,31.89,332400.0
2012-05-14 10:00:00,31.88,31.91,31.77,31.8,252300.0,31.88,31.91,31.77,31.8,252300.0
2012-05-14 10:30:00,31.8,32.16,31.79,32.1,162000.0,31.8,32.16,31.79,32.1,162000.0
2012-05-14 11:00:00,32.11,32.36,32.08,32.25,228500.0,32.11,32.36,32.08,32.25,228500.0
2012-05-14 11:30:00,32.25,32.39,32.21,32.37,329400.0,32.25,32.39,32.21,32.37,329400.0
2012-05-14 12:00:00,32.36,32.48,32.34,32.41,167700.0,32.36,32.48,32.34,32.41,167700.0
2012-05-14 12:30:00,32.41,32.42,32.35,32.37,80200.0,32.41,32.42,32.35,32.37,80200.0
2012-05-14 13:00:00,32.36,32.43,32.29,32.34,133500.0,32.36,32.43,32.29,32.34,133500.0
2012-05-14 13:30:00,32.34,32.52,32.34,32.45,153300.0,32.34,32.52,32.34,32.45,153300.0
2012-05-14 14:00:00,32.45,32.49,32.38,32.45,170700.0,32.45,32.49,32.38,32.45,170700.0
2012-05-14 14:30:00,32.45,32.46,32.23,32.26,223600.0,32.45,32.46,32.23,32.26,223600.0
2012-05-14 15:00:00,32.26,32.33,32.22,32.27,193700.0,32.26,32.33,32.22,32.27,193700.0
2012-05-14 15:30:00,32.27,32.33,32.22,32.24,481800.0,32.27,32.33,32.22,32.24,481800.0
2012-05-15 09:30:00,32.23,32.56,32.13,32.53,173000.0,32.23,32.56,32.13,32.53,173000.0
2012-05-15 10:00:00,32.54,32.74,32.38,32.72,244200.0,32.54,32.74,32.38,32.72,244200.0
2012-05-15 10:30:00,32.72,32.73,32.55,32.6,196800.0,32.72,32.73,32.55,32.6,196800.0
2012-05-15 11:00:00,32.59,32.59,32.37,32.42,242100.0,32.59,32.59,32.37,32.42,242100.0
2012-05-15 11:30:00,32.43,32.73,32.43,32.71,99300.0,32.43,32.73,32.43,32.71,99300.0
2012-05-15 12:00:00,32.72,32.85,32.69,32.8,154700.0,32.72,32.85,32.69,32.8,154700.0
2012-05-15 12:30:00,32.8,32.81,32.69,32.7,91100.0,32.8,32.81,32.69,32.7,91100.0
2012-05-15 13:00:00,32.7,32.74,32.65,32.73,75100.0,32.7,32.74,32.65,32.73,75100.0
2012-05-15 13:30:00,32.73,32.73,32.46,32.51,111600.0,32.73,32.73,32.46,32.51,111600.0
2012-05-15 14:00:00,32.52,32.69,32.46,32.64,226300.0,32.52,32.69,32.46,32.64,226300.0
2012-05-15 14:30:00,32.65,32.67,32.5,32.55,93300.0,32.65,32.67,32.5,32.55,93300.0
2012-05-15 15:00:00,32.54,32.55,32.25,32.26,266700.0,32.54,32.55,32.25,32.26,266700.0
2012-05-15 15:30:00,32.26,32.4,32.26,32.34,367600.0,32.26,32.4,32.26,32.34,367600.0
2012-05-16 09:30:00,32.44,32.73,32.33,32.66,350800.0,32.44,32.73,32.33,32.66,350800.0
2012-05-16 10:00:00,32.67,32.69,32.44,32.54,166100.0,32.67,32.69,32.44,32.54,166100.0
2012-05-16 10:30:00,32.55,32.68,32.53,32.58,184400.0,32.55,32.68,32.53,32.58,184400.0
2012-05-16 11:00:00,32.58,32.58,32.41,32.47,522600.0,32.58,32.58,32.41,32.47,522600.0
2012-05-16 11:30:00,32.47,32.55,32.4,32.55,141700.0,32.47,32.55,32.4,32.55,141700.0
2012-05-16 12:00:00,32.54,32.55,32.35,32.4,114100.0,32.54,32.55,32.35,32.4,114100.0
2012-05-16 12:30:00,32.4,32.48,32.39,32.41,133700.0,32.4,32.48,32.39,32.41,133700.0
2012-05-16 13:00:00,32.41,32.5,32.32,32.42,414000.0,32.41,32.5,32.32,32.42,414000.0
2012-05-16 13:30:00,32.42,32.43,32.19,32.34,130400.0,32.42,32.43,32.19,32.34,130400.0
2012-05-16 14:00:00,32.34,32.43,32.19,32.24,183200.0,32.34,32.43,32.19,32.24,183200.0
2012-05-16 14:30:00,32.23,32.45,32.21,32.4,212400.0,32.23,32.45,32.21,32.4,212400.0
2012-05-16 15:00:00,32.39,32.4,32.21,32.31,318300.0,32.39,32.4,32.21,32.31,318300.0
2012-05-16 15:30:00,32.3,32.46,32.29,32.36,1036500.0,32.3,32.46,32.29,32.36,1036500.0
2012-05-17 09:30:00,32.38,32.53,32.31,32.46,351900.0,32.38,32.53,32.31,32.46,351900.0
2012-05-17 10:00:00,32.44,32.62,32.26,32.55,543200.0,32.44,32.62,32.26,32.55,543200.0
2012-05-17 10:30:00,32.55,32.55,32.29,32.36,385700.0,32.55,32.55,32.29,32.36,385700.0
2012-05-17 11:00:00,32.36,32.36,32.02,32.15,485000.0,32.36,32.36,32.02,32.15,485000.0
2012-05-17 11:30:00,32.15,32.19,32.07,32.18,149100.0,32.15,32.19,32.07,32.18,149100.0
2012-05-17 12:00:00,32.17,32.32,32.02,32.31,456600.0,32.17,32.32,32.02,32.31,456600.0
2012-05-17 12:30:00,32.32,32.35,32.2,32.21,221400.0,32.32,32.35,32.2,32.21,221400.0
2012-05-17 13:00:00,32.21,32.33,32.2,32.3,304600.0,32.21,32.33,32.2,32.3,304600.0
2012-05-17 13:30:00,32.3,32.35,32.26,32.33,210700.0,32.3,32.35,32.26,32.33,210700.0
2012-05-17 14:00:00,32.32,32.33,32.23,32.27,114800.0,32.32,32.33,32.23,32.27,114800.0
2012-05-17 14:30:00,32.28,32.31,32.2,32.25,200100.0,32.28,32.31,32.2,32.25,200100.0
2012-05-17 15:00:00,32.24,32.28,32.15,32.18,292300.0,32.24,32.28,32.15,32.18,292300.0
2012-05-17 15:30:00,32.17,32.17,32.01,32.01,713500.0,32.17,32.17,32.01,32.01,713500.0
2012-05-18 09:30:00,32.1,32.1,31.64,31.65,791900.0,32.1,32.1,31.64,31.65,791900.0
2012-05-18 10:00:00,31.63,31.84,31.59,31.75,235500.0,31.63,31.84,31.59,31.75,235500.0
2012-05-18 10:30:00,31.74,31.88,31.69,31.81,264500.0,31.74,31.88,31.69,31.81,264500.0
2012-05-18 11:00:00,31.82,31.86,31.68,31.69,247400.0,31.82,31.86,31.68,31.69,247400.0
2012-05-18 11:30:00,31.69,31.72,31.4,31.46,288800.0,31.69,31.72,31.4,31.46,288800.0
2012-05-18 12:00:00,31.47,31.65,31.47,31.63,261500.0,31.47,31.65,31.47,31.63,261500.0
2012-05-18 12:30:00,31.62,31.75,31.57,31.65,151400.0,31.62,31.75,31.57,31.65,151400.0
2012-05-18 13:00:00,31.66,31.68,31.58,31.65,94300.0,31.66,31.68,31.58,31.65,94300.0
2012-05-18 13:30:00,31.65,31.67,31.55,31.56,123900.0,31.65,31.67,31.55,31.56,123900.0
2012-05-18 14:00:00,31.57,31.61,31.44,31.51,186900.0,31.57,31.61,31.44,31.51,186900.0
2012-05-18 14:30:00,31.5,31.52,31.35,31.5,209600.0,31.5,31.52,31.35,31.5,209600.0
2012-05-18 15:00:00,31.5,31.53,31.36,31.36,349700.0,31.5,31.53,31.36,31.36,349700.0
2012-05-18 15:30:00,31.37,31.43,31.29,31.32,695000.0,31.37,31.43,31.29,31.32,695000.0
2012-05-21 09:30:00,31.45,31.48,30.94,31.01,519100.0,31.45,31.48,30.94,31.01,519100.0
2012-05-21 10:00:00,31.01,31.42,30.98,31.42,788400.0,31.01,31.42,30.98,31.42,788400.0
2012-05-21 10:30:00,31.41,31.68,31.4,31.68,216600.0,31.41,31.68,31.4,31.68,216600.0
2012-05-21 11:00:00,31.68,31.78,31.6,31.72,235900.0,31.68,31.78,31.6,31.72,235900.0
2012-05-21 11:30:00,31.72,31.82,31.68,31.7,153900.0,31.72,31.82,31.68,31.7,153900.0
2012-05-21 12:00:00,31.71,31.99,31.69,31.99,161300.0,31.71,31.99,31.69,31.99,161300.0
2012-05-21 12:30:00,31.99,32.05,31.89,31.93,152600.0,31.99,32.05,31.89,31.93,152600.0
2012-05-21 13:00:00,31.93,31.98,31.88,31.9,103500.0,31.93,31.98,31.88,31.9,103500.0
2012-05-21 13:30:00,31.9,31.98,31.87,31.91,119600.0,31.9,31.98,31.87,31.91,119600.0
2012-05-21 14:00:00,31.92,31.99,31.85,31.86,97300.0,31.92,31.99,31.85,31.86,97300.0
2012-05-21 14:30:00,31.86,32.0,31.85,31.95,78500.0,31.86,32.0,31.85,31.95,78500.0
2012-05-21 15:00:00,31.95,32.07,31.94,32.02,176000.0,31.95,32.07,31.94,32.02,176000.0
2012-05-21 15:30:00,32.02,32.07,31.98,32.01,328000.0,32.02,32.07,31.98,32.01,328000.0
2012-05-22 09:30:00,31.97,32.18,31.63,32.09,299900.0,31.97,32.18,31.63,32.09,299900.0
2012-05-22 10:00:00,32.1,32.25,32.05,32.05,191100.0,32.1,32.25,32.05,32.05,191100.0
2012-05-22 10:30:00,32.05,32.2,32.05,32.19,124700.0,32.05,32.2,32.05,32.19,124700.0
2012-05-22 11:00:00,32.2,32.23,32.03,32.2,118100.0,32.2,32.23,32.03,32.2,118100.0
2012-05-22 11:30:00,32.21,32.23,32.09,32.11,112600.0,32.21,32.23,32.09,32.11,112600.0
2012-05-22 12:00:00,32.12,32.13,31.89,31.89,363900.0,32.12,32.13,31.89,31.89,363900.0
2012-05-22 12:30:00,31.9,31.91,31.78,31.79,396200.0,31.9,31.91,31.78,31.79,396200.0
2012-05-22 13:00:00,31.79,31.8,31.64,31.73,451900.0,31.79,31.8,31.64,31.73,451900.0
2012-05-22 13:30:00,31.73,31.93,31.72,31.92,161000.0,31.73,31.93,31.72,31.92,161000.0
2012-05-22 14:00:00,31.93,32.08,31.91,32.06,144700.0,31.93,32.08,31.91,32.06,144700.0
2012-05-22 14:30:00,32.05,32.19,31.95,32.12,209900.0,32.05,32.19,31.95,32.12,209900.0
2012-05-22 15:00:00,32.12,32.15,31.98,31.99,183500.0,32.12,32.15,31.98,31.99,183500.0
2012-05-22 15:30:00,31.98,32.01,31.77,32.01,466400.0,31.98,32.01,31.77,32.01,466400.0
2012-05-23 09:30:00,31.69,31.99,31.46,31.95,276800.0,31.69,31.99,31.46,31.95,276800.0
2012-05-23 10:00:00,31.98,32.05,31.67,31.8,298900.0,31.98,32.05,31.67,31.8,298900.0
2012-05-23 10:30:00,31.8,31.85,31.58,31.63,380300.0,31.8,31.85,31.58,31.63,380300.0
2012-05-23 11:00:00,31.63,31.8,31.61,31.66,203500.0,31.63,31.8,31.61,31.66,203500.0
2012-05-23 11:30:00,31.67,31.76,31.6,31.63,164500.0,31.67,31.76,31.6,31.63,164500.0
2012-05-23 12:00:00,31.63,31.65,31.53,31.56,137700.0,31.63,31.65,31.53,31.56,137700.0
2012-05-23 12:30:00,31.56,31.76,31.55,31.72,246900.0,31.56,31.76,31.55,31.72,246900.0
2012-05-23 13:00:00,31.72,31.79,31.69,31.71,196200.0,31.72,31.79,31.69,31.71,196200.0
2012-05-23 13:30:00,31.72,31.88,31.69,31.85,217600.0,31.72,31.88,31.69,31.85,217600.0
2012-05-23 14:00:00,31.86,31.86,31.66,31.72,174700.0,31.86,31.86,31.66,31.72,174700.0
2012-05-23 14:30:00,31.71,31.99,31.7,31.96,213800.0,31.71,31.99,31.7,31.96,213800.0
2012-05-23 15:00:00,31.96,32.09,31.87,32.02,336700.0,31.96,32.09,31.87,32.02,336700.0
2012-05-23 15:30:00,32.03,32.21,32.02,32.18,1246100.0,32.03,32.21,32.02,32.18,1246100.0
2012-05-24 09:30:00,32.17,32.17,31.64,31.76,239700.0,32.17,32.17,31.64,31.76,239700.0
2012-05-24 10:00:00,31.75,31.95,31.74,31.93,184500.0,31.75,31.95,31.74,31.93,184500.0
2012-05-24 10:30:00,31.93,32.03,31.88,31.88,138000.0,31.93,32.03,31.88,31.88,138000.0
2012-05-24 11:00:00,31.88,31.94,31.86,31.89,518700.0,31.88,31.94,31.86,31.89,518700.0
2012-05-24 11:30:00,31.89,31.9,31.56,31.61,409100.0,31.89,31.9,31.56,31.61,409100.0
2012-05-24 12:00:00,31.61,31.62,31.49,31.6,265300.0,31.61,31.62,31.49,31.6,265300.0
2012-05-24 12:30:00,31.61,31.69,31.58,31.66,181300.0,31.61,31.69,31.58,31.66,181300.0
2012-05-24 13:00:00,31.66,31.74,31.59,31.61,141800.0,31.66,31.74,31.59,31.61,141800.0
2012-05-24 13:30:00,31.61,31.67,31.52,31.52,87100.0,31.61,31.67,31.52,31.52,87100.0
2012-05-24 14:00:00,31.51,31.63,31.5,31.58,253400.0,31.51,31.63,31.5,31.58,253400.0
2012-05-24 14:30:00,31.59,31.6,31.36,31.38,375200.0,31.59,31.6,31.36,31.38,375200.0
2012-05-24 15:00:00,31.39,31.62,31.36,31.57,314900.0,31.39,31.62,31.36,31.57,314900.0
2012-05-24 15:30:00,31.56,31.62,31.48,31.55,731400.0,31.56,31.62,31.48,31.55,731400.0
2012-05-25 09:30:00,31.64,31.9,31.56,31.86,261700.0,31.64,31.9,31.56,31.86,261700.0
2012-05-25 10:00:00,31.87,31.87,31.62,31.7,177700.0,31.87,31.87,31.62,31.7,177700.0
2012-05-25 10:30:00,31.71,31.79,31.6,31.6,204700.0,31.71,31.79,31.6,31.6,204700.0
2012-05-25 11:00:00,31.6,31.77,31.6,31.75,129200.0,31.6,31.77,31.6,31.75,129200.0
2012-05-25 11:30:00,31.75,31.78,31.66,31.76,157200.0,31.75,31.78,31.66,31.76,157200.0
2012-05-25 12:00:00,31.76,31.77,31.65,31.66,84500.0,31.76,31.77,31.65,31.66,84500.0
2012-05-25 12:30:00,31.66,31.74,31.66,31.71,75000.0,31.66,31.74,31.66,31.71,75000.0
2012-05-25 13:00:00,31.71,31.74,31.69,31.71,74600.0,31.71,31.74,31.69,31.71,74600.0
2012-05-25 13:30:00,31.71,31.79,31.71,31.76,52300.0,31.71,31.79,31.71,31.76,52300.0
2012-05-25 14:00:00,31.76,31.78,31.62,31.65,74800.0,31.76,31.78,31.62,31.65,74800.0
2012-05-25 14:30:00,31.64,31.69,31.59,31.61,73700.0,31.64,31.69,31.59,31.61,73700.0
2012-05-25 15:00:00,31.61,31.67,31.5,31.58,148300.0,31.61,31.67,31.5,31.58,148300.0
2012-05-25 15:30:00,31.58,31.63,31.54,31.6,352600.0,31.58,31.63,31.54,31.6,352600.0
2012-05-29 09:30:00,31.88,31.99,31.8,31.86,232800.0,31.88,31.99,31.8,31.86,232800.0
2012-05-29 10:00:00,31.85,32.22,31.74,32.2,280400.0,31.85,32.22,31.74,32.2,280400.0
2012-05-29 10:30:00,32.2,32.26,32.12,32.2,159400.0,32.2,32.26,32.12,32.2,159400.0
2012-05-29 11:00:00,32.2,32.26,32.09,32.17,262600.0,32.2,32.26,32.09,32.17,262600.0
2012-05-29 11:30:00,32.17,32.18,31.77,31.77,261300.0,32.17,32.18,31.77,31.77,261300.0
2012-05-29 12:00:00,31.77,31.8,31.62,31.71,298000.0,31.77,31.8,31.62,31.71,298000.0
2012-05-29 12:30:00,31.71,31.76,31.61,31.72,109000.0,31.71,31.76,31.61,31.72,109000.0
2012-05-29 13:00:00,31.71,31.77,31.68,31.68,99800.0,31.71,31.77,31.68,31.68,99800.0
2012-05-29 13:30:00,31.69,31.86,31.65,31.79,180700.0,31.69,31.86,31.65,31.79,180700.0
2012-05-29 14:00:00,31.8,31.94,31.76,31.88,264600.0,31.8,31.94,31.76,31.88,264600.0
2012-05-29 14:30:00,31.87,31.95,31.8,31.94,116100.0,31.87,31.95,31.8,31.94,116100.0
2012-05-29 15:00:00,31.94,32.0,31.89,31.96,152400.0,31.94,32.0,31.89,31.96,152400.0
2012-05-29 15:30:00,31.96,32.08,31.91,32.05,464500.0,31.96,32.08,31.91,32.05,464500.0
2012-05-30 09:30:00,31.83,31.84,31.25,31.34,311400.0,31.83,31.84,31.25,31.34,311400.0
2012-05-30 10:00:00,31.34,31.48,31.28,31.35,328200.0,31.34,31.48,31.28,31.35,328200.0
2012-05-30 10:30:00,31.33,31.37,31.17,31.19,253700.0,31.33,31.37,31.17,31.19,253700.0
2012-05-30 11:00:00,31.19,31.36,31.18,31.33,402100.0,31.19,31.36,31.18,31.33,402100.0
2012-05-30 11:30:00,31.33,31.38,31.19,31.36,212700.0,31.33,31.38,31.19,31.36,212700.0
2012-05-30 12:00:00,31.36,31.36,31.15,31.17,209500.0,31.36,31.36,31.15,31.17,209500.0
2012-05-30 12:30:00,31.17,31.29,31.13,31.26,137500.0,31.17,31.29,31.13,31.26,137500.0
2012-05-30 13:00:00,31.27,31.31,31.21,31.29,141000.0,31.27,31.31,31.21,31.29,141000.0
2012-05-30 13:30:00,31.28,31.43,31.28,31.42,172000.0,31.28,31.43,31.28,31.42,172000.0
2012-05-30 14:00:00,31.43,31.54,31.42,31.47,153100.0,31.43,31.54,31.42,31.47,153100.0
2012-05-30 14:30:00,31.48,31.53,31.39,31.4,140300.0,31.48,31.53,31.39,31.4,140300.0
2012-05-30 15:00:00,31.4,31.45,31.22,31.39,221200.0,31.4,31.45,31.22,31.39,221200.0
2012-05-30 15:30:00,31.39,31.41,31.29,31.29,487100.0,31.39,31.41,31.29,31.29,487100.0
2012-05-31 09:30:00,31.34,31.38,30.97,31.05,279400.0,31.34,31.38,30.97,31.05,279400.0
2012-05-31 10:00:00,31.04,31.12,30.85,30.93,369600.0,31.04,31.12,30.85,30.93,369600.0
2012-05-31 10:30:00,30.94,31.01,30.8,30.85,183200.0,30.94,31.01,30.8,30.85,183200.0
2012-05-31 11:00:00,30.85,30.88,30.76,30.78,205900.0,30.85,30.88,30.76,30.78,205900.0
2012-05-31 11:30:00,30.78,30.91,30.77,30.87,189000.0,30.78,30.91,30.77,30.87,189000.0
2012-05-31 12:00:00,30.87,31.11,30.86,31.06,169500.0,30.87,31.11,30.86,31.06,169500.0
2012-05-31 12:30:00,31.07,31.1,30.98,31.0,187000.0,31.07,31.1,30.98,31.0,187000.0
2012-05-31 13:00:00,30.99,31.16,30.99,31.04,228100.0,30.99,31.16,30.99,31.04,228100.0
2012-05-31 13:30:00,31.03,31.09,30.87,30.92,312700.0,31.03,31.09,30.87,30.92,312700.0
2012-05-31 14:00:00,30.92,31.09,30.92,31.0,158500.0,30.92,31.09,30.92,31.0,158500.0
2012-05-31 14:30:00,31.0,31.0,30.85,30.95,371600.0,31.0,31.0,30.85,30.95,371600.0
2012-05-31 15:00:00,30.96,31.2,30.92,31.17,482600.0,30.96,31.2,30.92,31.17,482600.0
2012-05-31 15:30:00,31.18,31.27,31.02,31.04,721200.0,31.18,31.27,31.02,31.04,721200.0
2012-06-01 09:30:00,30.4,30.62,30.2,30.43,508400.0,30.4,30.62,30.2,30.43,508400.0
2012-06-01 10:00:00,30.43,30.57,30.27,30.3,343500.0,30.43,30.57,30.27,30.3,343500.0
2012-06-01 10:30:00,30.31,30.32,30.16,30.18,289600.0,30.31,30.32,30.16,30.18,289600.0
2012-06-01 11:00:00,30.18,30.21,29.99,30.18,380500.0,30.18,30.21,29.99,30.18,380500.0
2012-06-01 11:30:00,30.17,30.17,30.06,30.14,304100.0,30.17,30.17,30.06,30.14,304100.0
2012-06-01 12:00:00,30.14,30.2,30.11,30.2,159000.0,30.14,30.2,30.11,30.2,159000.0
2012-06-01 12:30:00,30.2,30.22,30.13,30.14,121700.0,30.2,30.22,30.13,30.14,121700.0
2012-06-01 13:00:00,30.15,30.16,30.0,30.0,178300.0,30.15,30.16,30.0,30.0,178300.0
2012-06-01 13:30:00,30.01,30.05,29.97,30.0,191900.0,30.01,30.05,29.97,30.0,191900.0
2012-06-01 14:00:00,30.0,30.05,29.91,30.01,182500.0,30.0,30.05,29.91,30.01,182500.0
2012-06-01 14:30:00,30.01,30.11,29.98,30.01,189500.0,30.01,30.11,29.98,30.01,189500.0
2012-06-01 15:00:00,30.01,30.07,29.87,29.88,306400.0,30.01,30.07,29.87,29.88,306400.0
2012-06-01 15:30:00,29.89,29.95,29.81,29.82,773000.0,29.89,29.95,29.81,29.82,773000.0
2012-06-04 09:30:00,29.88,30.62,29.88,30.17,734900.0,29.88,30.62,29.88,30.17,734900.0
2012-06-04 10:00:00,30.15,30.34,29.99,30.3,372100.0,30.15,30.34,29.99,30.3,372100.0
2012-06-04 10:30:00,30.31,30.4,30.26,30.28,304100.0,30.31,30.4,30.26,30.28,304100.0
2012-06-04 11:00:00,30.28,30.28,30.15,30.15,173100.0,30.28,30.28,30.15,30.15,173100.0
2012-06-04 11:30:00,30.15,30.19,30.09,30.16,150100.0,30.15,30.19,30.09,30.16,150100.0
2012-06-04 12:00:00,30.15,30.17,29.99,29.99,160400.0,30.15,30.17,29.99,29.99,160400.0
2012-06-04 12:30:00,29.99,30.05,29.92,30.05,205400.0,29.99,30.05,29.92,30.05,205400.0
2012-06-04 13:00:00,30.05,30.12,29.99,30.03,147800.0,30.05,30.12,29.99,30.03,147800.0
2012-06-04 13:30:00,30.03,30.15,29.99,30.14,127300.0,30.03,30.15,29.99,30.14,127300.0
2012-06-04 14:00:00,30.14,30.24,30.1,30.23,143700.0,30.14,30.24,30.1,30.23,143700.0
2012-06-04 14:30:00,30.23,30.34,30.18,30.19,169500.0,30.23,30.34,30.18,30.19,169500.0
2012-06-04 15:00:00,30.19,30.25,30.11,30.23,197900.0,30.19,30.25,30.11,30.23,197900.0
2012-06-04 15:30:00,30.23,30.37,30.14,30.3,507300.0,30.23,30.37,30.14,30.3,507300.0
2012-06-05 09:30:00,30.19,30.57,30.19,30.55,188900.0,30.19,30.57,30.19,30.55,188900.0
2012-06-05 10:00:00,30.54,30.72,30.54,30.66,268000.0,30.54,30.72,30.54,30.66,268000.0
2012-06-05 10:30:00,30.66,30.68,30.39,30.44,160100.0,30.66,30.68,30.39,30.44,160100.0
2012-06-05 11:00:00,30.44,30.6,30.39,30.5,94300.0,30.44,30.6,30.39,30.5,94300.0
2012-06-05 11:30:00,30.5,30.55,30.36,30.38,111200.0,30.5,30.55,30.36,30.38,111200.0
2012-06-05 12:00:00,30.38,30.52,30.38,30.46,116200.0,30.38,30.52,30.38,30.46,116200.0
2012-06-05 12:30:00,30.47,30.55,30.42,30.48,137200.0,30.47,30.55,30.42,30.48,137200.0
2012-06-05 13:00:00,30.48,30.52,30.43,30.5,64300.0,30.48,30.52,30.43,30.5,64300.0
2012-06-05 13:30:00,30.49,30.66,30.48,30.65,135100.0,30.49,30.66,30.48,30.65,135100.0
2012-06-05 14:00:00,30.64,30.73,30.62,30.69,88300.0,30.64,30.73,30.62,30.69,88300.0
2012-06-05 14:30:00,30.69,30.73,30.63,30.67,102600.0,30.69,30.73,30.63,30.67,102600.0
2012-06-05 15:00:00,30.68,30.73,30.62,30.68,151500.0,30.68,30.73,30.62,30.68,151500.0
2012-06-05 15:30:00,30.69,30.74,30.65,30.69,460700.0,30.69,30.74,30.65,30.69,460700.0
2012-06-06 09:30:00,30.91,31.37,30.67,31.29,176200.0,30.91,31.37,30.67,31.29,176200.0
2012-06-06 10:00:00,31.27,31.34,31.13,31.16,142100.0,31.27,31.34,31.13,31.16,142100.0
2012-06-06 10:30:00,31.16,31.45,31.16,31.44,255300.0,31.16,31.45,31.16,31.44,255300.0
2012-06-06 11:00:00,31.43,31.48,31.36,31.46,291400.0,31.43,31.48,31.36,31.46,291400.0
2012-06-06 11:30:00,31.45,31.56,31.4,31.49,287700.0,31.45,31.56,31.4,31.49,287700.0
2012-06-06 12:00:00,31.5,31.65,31.5,31.56,361900.0,31.5,31.65,31.5,31.56,361900.0
2012-06-06 12:30:00,31.55,31.68,31.54,31.63,95300.0,31.55,31.68,31.54,31.63,95300.0
2012-06-06 13:00:00,31.63,31.64,31.53,31.54,106800.0,31.63,31.64,31.53,31.54,106800.0
2012-06-06 13:30:00,31.55,31.58,31.44,31.44,107000.0,31.55,31.58,31.44,31.44,107000.0
2012-06-06 14:00:00,31.44,31.5,31.4,31.5,98500.0,31.44,31.5,31.4,31.5,98500.0
2012-06-06 14:30:00,31.5,31.59,31.5,31.56,136700.0,31.5,31.59,31.5,31.56,136700.0
2012-06-06 15:00:00,31.56,31.59,31.49,31.5,210000.0,31.56,31.59,31.49,31.5,210000.0
2012-06-06 15:30:00,31.51,31.72,31.49,31.71,567400.0,31.51,31.72,31.49,31.71,567400.0
2012-06-07 09:30:00,32.06,32.12,31.9,32.05,406600.0,32.06,32.12,31.9,32.05,406600.0
2012-06-07 10:00:00,32.05,32.1,31.87,31.93,330300.0,32.05,32.1,31.87,31.93,330300.0
2012-06-07 10:30:00,31.93,31.94,31.74,31.82,171800.0,31.93,31.94,31.74,31.82,171800.0
2012-06-07 11:00:00,31.83,31.92,31.76,31.83,181100.0,31.83,31.92,31.76,31.83,181100.0
2012-06-07 11:30:00,31.84,31.96,31.82,31.86,268500.0,31.84,31.96,31.82,31.86,268500.0
2012-06-07 12:00:00,31.85,31.95,31.78,31.83,375500.0,31.85,31.95,31.78,31.83,375500.0
2012-06-07 12:30:00,31.83,31.83,31.69,31.76,243400.0,31.83,31.83,31.69,31.76,243400.0
2012-06-07 13:00:00,31.77,31.86,31.75,31.83,129500.0,31.77,31.86,31.75,31.83,129500.0
2012-06-07 13:30:00,31.83,31.84,31.61,31.63,172400.0,31.83,31.84,31.61,31.63,172400.0
2012-06-07 14:00:00,31.63,31.73,31.56,31.73,149900.0,31.63,31.73,31.56,31.73,149900.0
2012-06-07 14:30:00,31.73,31.73,31.65,31.67,77700.0,31.73,31.73,31.65,31.67,77700.0
2012-06-07 15:00:00,31.67,31.67,31.48,31.5,265800.0,31.67,31.67,31.48,31.5,265800.0
2012-06-07 15:30:00,31.5,31.52,31.24,31.33,914700.0,31.5,31.52,31.24,31.33,914700.0
2012-06-08 09:30:00,31.25,31.36,31.2,31.26,281100.0,31.25,31.36,31.2,31.26,281100.0
2012-06-08 10:00:00,31.25,31.4,31.21,31.4,336500.0,31.25,31.4,31.21,31.4,336500.0
2012-06-08 10:30:00,31.4,31.54,31.38,31.54,349600.0,31.4,31.54,31.38,31.54,349600.0
2012-06-08 11:00:00,31.54,31.56,31.46,31.52,157800.0,31.54,31.56,31.46,31.52,157800.0
2012-06-08 11:30:00,31.53,31.58,31.5,31.51,91800.0,31.53,31.58,31.5,31.51,91800.0
2012-06-08 12:00:00,31.51,31.54,31.44,31.54,99700.0,31.51,31.54,31.44,31.54,99700.0
2012-06-08 12:30:00,31.54,31.61,31.53,31.57,106500.0,31.54,31.61,31.53,31.57,106500.0
2012-06-08 13:00:00,31.57,31.62,31.54,31.55,99000.0,31.57,31.62,31.54,31.55,99000.0
2012-06-08 13:30:00,31.56,31.6,31.53,31.53,70700.0,31.56,31.6,31.53,31.53,70700.0
2012-06-08 14:00:00,31.53,31.56,31.5,31.53,88600.0,31.53,31.56,31.5,31.53,88600.0
2012-06-08 14:30:00,31.53,31.59,31.51,31.56,134200.0,31.53,31.59,31.51,31.56,134200.0
2012-06-08 15:00:00,31.56,31.61,31.52,31.57,377000.0,31.56,31.61,31.52,31.57,377000.0
2012-06-08 15:30:00,31.57,31.69,31.54,31.66,573200.0,31.57,31.69,31.54,31.66,573200.0
2012-06-11 09:30:00,31.83,31.95,31.49,31.54,179700.0,31.83,31.95,31.49,31.54,179700.0
2012-06-11 10:00:00,31.53,31.58,31.39,31.45,200900.0,31.53,31.58,31.39,31.45,200900.0
2012-06-11 10:30:00,31.46,31.57,31.28,31.35,145000.0,31.46,31.57,31.28,31.35,145000.0
2012-06-11 11:00:00,31.34,31.47,31.31,31.46,195300.0,31.34,31.47,31.31,31.46,195300.0
2012-06-11 11:30:00,31.45,31.48,31.33,31.37,151900.0,31.45,31.48,31.33,31.37,151900.0
2012-06-11 12:00:00,31.37,31.4,31.25,31.25,177700.0,31.37,31.4,31.25,31.25,177700.0
2012-06-11 12:30:00,31.25,31.36,31.25,31.31,119100.0,31.25,31.36,31.25,31.31,119100.0
2012-06-11 13:00:00,31.31,31.45,31.31,31.42,152600.0,31.31,31.45,31.31,31.42,152600.0
2012-06-11 13:30:00,31.42,31.59,31.33,31.33,424800.0,31.42,31.59,31.33,31.33,424800.0
2012-06-11 14:00:00,31.33,31.33,31.19,31.27,207000.0,31.33,31.33,31.19,31.27,207000.0
2012-06-11 14:30:00,31.27,31.33,31.2,31.27,336200.0,31.27,31.33,31.2,31.27,336200.0
2012-06-11 15:00:00,31.27,31.28,31.11,31.15,320800.0,31.27,31.28,31.11,31.15,320800.0
2012-06-11 15:30:00,31.16,31.28,31.09,31.13,875000.0,31.16,31.28,31.09,31.13,875000.0
2012-06-12 09:30:00,31.34,31.54,31.2,31.49,222500.0,31.34,31.54,31.2,31.49,222500.0
2012-06-12 10:00:00,31.49,31.56,31.25,31.34,224400.0,31.49,31.56,31.25,31.34,224400.0
2012-06-12 10:30:00,31.35,31.43,31.21,31.41,262900.0,31.35,31.43,31.21,31.41,262900.0
2012-06-12 11:00:00,31.4,31.73,31.39,31.7,261100.0,31.4,31.73,31.39,31.7,261100.0
2012-06-12 11:30:00,31.68,31.75,31.61,31.64,140100.0,31.68,31.75,31.61,31.64,140100.0
2012-06-12 12:00:00,31.65,31.7,31.55,31.58,177900.0,31.65,31.7,31.55,31.58,177900.0
2012-06-12 12:30:00,31.57,31.6,31.48,31.51,228600.0,31.57,31.6,31.48,31.51,228600.0
2012-06-12 13:00:00,31.52,31.65,31.48,31.53,177700.0,31.52,31.65,31.48,31.53,177700.0
2012-06-12 13:30:00,31.53,31.61,31.49,31.51,189500.0,31.53,31.61,31.49,31.51,189500.0
2012-06-12 14:00:00,31.5,31.55,31.48,31.49,184100.0,31.5,31.55,31.48,31.49,184100.0
2012-06-12 14:30:00,31.49,31.6,31.49,31.55,162700.0,31.49,31.6,31.49,31.55,162700.0
2012-06-12 15:00:00,31.56,31.67,31.52,31.66,196900.0,31.56,31.67,31.52,31.66,196900.0
2012-06-12 15:30:00,31.66,31.78,31.6,31.77,561400.0,31.66,31.78,31.6,31.77,561400.0
2012-06-13 09:30:00,31.65,31.77,31.54,31.65,206100.0,31.65,31.77,31.54,31.65,206100.0
2012-06-13 10:00:00,31.62,31.9,31.61,31.84,197100.0,31.62,31.9,31.61,31.84,197100.0
2012-06-13 10:30:00,31.84,32.02,31.84,31.98,321200.0,31.84,32.02,31.84,31.98,321200.0
2012-06-13 11:00:00,31.98,31.98,31.83,31.89,209700.0,31.98,31.98,31.83,31.89,209700.0
2012-06-13 11:30:00,31.9,32.0,31.87,31.88,244800.0,31.9,32.0,31.87,31.88,244800.0
2012-06-13 12:00:00,31.87,31.89,31.77,31.84,149800.0,31.87,31.89,31.77,31.84,149800.0
2012-06-13 12:30:00,31.84,32.09,31.83,31.99,182500.0,31.84,32.09,31.83,31.99,182500.0
2012-06-13 13:00:00,31.99,32.09,31.99,32.06,166700.0,31.99,32.09,31.99,32.06,166700.0
2012-06-13 13:30:00,32.05,32.07,31.96,31.98,234100.0,32.05,32.07,31.96,31.98,234100.0
2012-06-13 14:00:00,31.98,32.04,31.96,32.01,297700.0,31.98,32.04,31.96,32.01,297700.0
2012-06-13 14:30:00,32.0,32.02,31.81,31.85,302500.0,32.0,32.02,31.81,31.85,302500.0
2012-06-13 15:00:00,31.84,31.88,31.65,31.67,330500.0,31.84,31.88,31.65,31.67,330500.0
2012-06-13 15:30:00,31.67,31.79,31.64,31.78,738400.0,31.67,31.79,31.64,31.78,738400.0
2012-06-14 09:30:00,31.3,31.55,31.13,31.42,1404300.0,31.3,31.55,31.13,31.42,1404300.0
2012-06-14 10:00:00,31.42,31.48,31.35,31.44,463500.0,31.42,31.48,31.35,31.44,463500.0
2012-06-14 10:30:00,31.44,31.44,31.29,31.31,743500.0,31.44,31.44,31.29,31.31,743500.0
2012-06-14 11:00:00,31.31,31.47,31.27,31.45,444600.0,31.31,31.47,31.27,31.45,444600.0
2012-06-14 11:30:00,31.45,31.54,31.4,31.49,303300.0,31.45,31.54,31.4,31.49,303300.0
2012-06-14 12:00:00,31.49,31.62,31.47,31.61,219700.0,31.49,31.62,31.47,31.61,219700.0
2012-06-14 12:30:00,31.61,31.85,31.6,31.79,272400.0,31.61,31.85,31.6,31.79,272400.0
2012-06-14 13:00:00,31.79,31.79,31.64,31.66,351200.0,31.79,31.79,31.64,31.66,351200.0
2012-06-14 13:30:00,31.67,31.81,31.65,31.72,241000.0,31.67,31.81,31.65,31.72,241000.0
2012-06-14 14:00:00,31.72,31.73,31.53,31.56,161400.0,31.72,31.73,31.53,31.56,161400.0
2012-06-14 14:30:00,31.57,31.58,31.45,31.46,310800.0,31.57,31.58,31.45,31.46,310800.0
2012-06-14 15:00:00,31.46,31.83,31.46,31.49,657400.0,31.46,31.83,31.46,31.49,657400.0
2012-06-14 15:30:00,31.49,31.77,31.48,31.67,746400.0,31.49,31.77,31.48,31.67,746400.0
2012-06-15 09:30:00,31.75,32.06,31.44,31.94,955300.0,31.75,32.06,31.44,31.94,955300.0
2012-06-15 10:00:00,31.95,32.05,31.93,32.03,285200.0,31.95,32.05,31.93,32.03,285200.0
2012-06-15 10:30:00,32.03,32.14,31.98,32.12,262400.0,32.03,32.14,31.98,32.12,262400.0
2012-06-15 11:00:00,32.11,32.18,32.09,32.14,263500.0,32.11,32.18,32.09,32.14,263500.0
2012-06-15 11:30:00,32.14,32.2,32.12,32.2,226500.0,32.14,32.2,32.12,32.2,226500.0
2012-06-15 12:00:00,32.19,32.2,32.11,32.12,247300.0,32.19,32.2,32.11,32.12,247300.0
2012-06-15 12:30:00,32.12,32.14,32.04,32.13,172000.0,32.12,32.14,32.04,32.13,172000.0
2012-06-15 13:00:00,32.14,32.21,32.09,32.12,293700.0,32.14,32.21,32.09,32.12,293700.0
2012-06-15 13:30:00,32.12,32.21,32.1,32.19,95300.0,32.12,32.21,32.1,32.19,95300.0
2012-06-15 14:00:00,32.19,32.28,32.18,32.25,125600.0,32.19,32.28,32.18,32.25,125600.0
2012-06-15 14:30:00,32.26,32.34,32.25,32.26,200000.0,32.26,32.34,32.25,32.26,200000.0
2012-06-15 15:00:00,32.27,32.3,32.23,32.26,293400.0,32.27,32.3,32.23,32.26,293400.0
2012-06-15 15:30:00,32.27,32.42,32.25,32.4,811200.0,32.27,32.42,32.25,32.4,811200.0
2012-06-18 09:30:00,32.27,32.38,32.08,32.33,547400.0,32.27,32.38,32.08,32.33,547400.0
2012-06-18 10:00:00,32.34,32.42,32.3,32.4,275300.0,32.34,32.42,32.3,32.4,275300.0
2012-06-18 10:30:00,32.39,32.46,32.3,32.36,328900.0,32.39,32.46,32.3,32.36,328900.0
2012-06-18 11:00:00,32.37,32.38,32.27,32.31,441000.0,32.37,32.38,32.27,32.31,441000.0
2012-06-18 11:30:00,32.31,32.46,32.31,32.4,340800.0,32.31,32.46,32.31,32.4,340800.0
2012-06-18 12:00:00,32.39,32.41,32.3,32.37,229100.0,32.39,32.41,32.3,32.37,229100.0
2012-06-18 12:30:00,32.37,32.54,32.36,32.46,196000.0,32.37,32.54,32.36,32.46,196000.0
2012-06-18 13:00:00,32.46,32.6,32.45,32.6,196300.0,32.46,32.6,32.45,32.6,196300.0
2012-06-18 13:30:00,32.6,32.68,32.54,32.64,225100.0,32.6,32.68,32.54,32.64,225100.0
2012-06-18 14:00:00,32.64,32.68,32.6,32.62,232400.0,32.64,32.68,32.6,32.62,232400.0
2012-06-18 14:30:00,32.62,32.66,32.61,32.65,189300.0,32.62,32.66,32.61,32.65,189300.0
2012-06-18 15:00:00,32.65,32.68,32.52,32.57,324400.0,32.65,32.68,32.52,32.57,324400.0
2012-06-18 15:30:00,32.57,32.63,32.49,32.62,679800.0,32.57,32.63,32.49,32.62,679800.0
2012-06-19 09:30:00,32.84,32.96,32.67,32.83,651900.0,32.84,32.96,32.67,32.83,651900.0
2012-06-19 10:00:00,32.82,32.91,32.76,32.77,485300.0,32.82,32.91,32.76,32.77,485300.0
2012-06-19 10:30:00,32.76,32.8,32.67,32.8,379100.0,32.76,32.8,32.67,32.8,379100.0
2012-06-19 11:00:00,32.8,32.85,32.71,32.72,331800.0,32.8,32.85,32.71,32.72,331800.0
2012-06-19 11:30:00,32.72,32.89,32.7,32.88,331000.0,32.72,32.89,32.7,32.88,331000.0
2012-06-19 12:00:00,32.89,33.0,32.88,33.0,239500.0,32.89,33.0,32.88,33.0,239500.0
2012-06-19 12:30:00,33.0,33.1,32.88,32.93,320800.0,33.0,33.1,32.88,32.93,320800.0
2012-06-19 13:00:00,32.93,33.18,32.91,33.14,250200.0,32.93,33.18,32.91,33.14,250200.0
2012-06-19 13:30:00,33.14,33.18,33.1,33.16,274700.0,33.14,33.18,33.1,33.16,274700.0
2012-06-19 14:00:00,33.16,33.19,33.11,33.12,413000.0,33.16,33.19,33.11,33.12,413000.0
2012-06-19 14:30:00,33.11,33.12,32.93,33.0,438200.0,33.11,33.12,32.93,33.0,438200.0
2012-06-19 15:00:00,33.0,33.05,32.9,32.96,412200.0,33.0,33.05,32.9,32.96,412200.0
2012-06-19 15:30:00,32.96,33.0,32.88,32.9,1128600.0,32.96,33.0,32.88,32.9,1128600.0
2012-06-20 09:30:00,30.68,31.34,30.38,31.19,4490200.0,30.68,31.34,30.38,31.19,4490200.0
2012-06-20 10:00:00,31.18,31.29,30.88,31.27,2020200.0,31.18,31.29,30.88,31.27,2020200.0
2012-06-20 10:30:00,31.26,31.37,31.2,31.25,976900.0,31.26,31.37,31.2,31.25,976900.0
2012-06-20 11:00:00,31.25,31.89,31.25,31.89,1681600.0,31.25,31.89,31.25,31.89,1681600.0
2012-06-20 11:30:00,31.88,31.91,31.53,31.68,981500.0,31.88,31.91,31.53,31.68,981500.0
2012-06-20 12:00:00,31.68,31.92,31.56,31.6,707300.0,31.68,31.92,31.56,31.6,707300.0
2012-06-20 12:30:00,31.63,32.14,31.44,32.09,1344400.0,31.63,32.14,31.44,32.09,1344400.0
2012-06-20 13:00:00,32.1,32.49,32.09,32.17,1391500.0,32.1,32.49,32.09,32.17,1391500.0
2012-06-20 13:30:00,32.17,32.26,32.04,32.1,549000.0,32.17,32.26,32.04,32.1,549000.0
2012-06-20 14:00:00,32.11,32.13,31.88,31.95,495600.0,32.11,32.13,31.88,31.95,495600.0
2012-06-20 14:30:00,31.96,32.01,31.75,31.92,795600.0,31.96,32.01,31.75,31.92,795600.0
2012-06-20 15:00:00,31.93,32.04,31.8,32.0,850000.0,31.93,32.04,31.8,32.0,850000.0
2012-06-20 15:30:00,32.01,32.12,31.95,32.0,1359800.0,32.01,32.12,31.95,32.0,1359800.0
2012-06-21 09:30:00,31.82,31.94,31.39,31.43,697200.0,31.82,31.94,31.39,31.43,697200.0
2012-06-21 10:00:00,31.42,31.43,31.13,31.3,507700.0,31.42,31.43,31.13,31.3,507700.0
2012-06-21 10:30:00,31.31,31.57,31.27,31.56,268400.0,31.31,31.57,31.27,31.56,268400.0
2012-06-21 11:00:00,31.55,31.56,31.25,31.3,319700.0,31.55,31.56,31.25,31.3,319700.0
2012-06-21 11:30:00,31.29,31.34,31.23,31.33,368500.0,31.29,31.34,31.23,31.33,368500.0
2012-06-21 12:00:00,31.34,31.42,31.17,31.19,302100.0,31.34,31.42,31.17,31.19,302100.0
2012-06-21 12:30:00,31.2,31.34,31.17,31.28,219800.0,31.2,31.34,31.17,31.28,219800.0
2012-06-21 13:00:00,31.28,31.39,31.26,31.37,364900.0,31.28,31.39,31.26,31.37,364900.0
2012-06-21 13:30:00,31.37,31.43,31.28,31.31,433600.0,31.37,31.43,31.28,31.31,433600.0
2012-06-21 14:00:00,31.31,31.31,31.17,31.26,554200.0,31.31,31.31,31.17,31.26,554200.0
2012-06-21 14:30:00,31.26,31.31,31.21,31.26,326500.0,31.26,31.31,31.21,31.26,326500.0
2012-06-21 15:00:00,31.26,31.28,31.19,31.24,599300.0,31.26,31.28,31.19,31.24,599300.0
2012-06-21 15:30:00,31.25,31.26,31.15,31.24,1736500.0,31.25,31.26,31.15,31.24,1736500.0
2012-06-22 09:30:00,31.4,31.69,31.19,31.65,454700.0,31.4,31.69,31.19,31.65,454700.0
2012-06-22 10:00:00,31.66,31.74,31.49,31.5,266200.0,31.66,31.74,31.49,31.5,266200.0
2012-06-22 10:30:00,31.5,31.58,31.35,31.58,199600.0,31.5,31.58,31.35,31.58,199600.0
2012-06-22 11:00:00,31.58,31.67,31.49,31.49,145800.0,31.58,31.67,31.49,31.49,145800.0
2012-06-22 11:30:00,31.49,31.67,31.49,31.67,177700.0,31.49,31.67,31.49,31.67,177700.0
2012-06-22 12:00:00,31.67,31.68,31.61,31.66,294000.0,31.67,31.68,31.61,31.66,294000.0
2012-06-22 12:30:00,31.65,31.67,31.59,31.59,476500.0,31.65,31.67,31.59,31.59,476500.0
2012-06-22 13:00:00,31.59,31.6,31.54,31.58,299700.0,31.59,31.6,31.54,31.58,299700.0
2012-06-22 13:30:00,31.58,31.58,31.5,31.53,238600.0,31.58,31.58,31.5,31.53,238600.0
2012-06-22 14:00:00,31.53,31.59,31.5,31.52,309200.0,31.53,31.59,31.5,31.52,309200.0
2012-06-22 14:30:00,31.52,31.61,31.51,31.58,236200.0,31.52,31.61,31.51,31.58,236200.0
2012-06-22 15:00:00,31.58,31.59,31.47,31.54,241400.0,31.58,31.59,31.47,31.54,241400.0
2012-06-22 15:30:00,31.54,31.66,31.51,31.59,536000.0,31.54,31.66,31.51,31.59,536000.0
2012-06-25 09:30:00,31.26,31.36,31.01,31.21,210500.0,31.26,31.36,31.01,31.21,210500.0
2012-06-25 10:00:00,31.23,31.27,30.97,30.98,224700.0,31.23,31.27,30.97,30.98,224700.0
2012-06-25 10:30:00,30.98,31.15,30.98,31.12,212900.0,30.98,31.15,30.98,31.12,212900.0
2012-06-25 11:00:00,31.11,31.14,31.02,31.04,168400.0,31.11,31.14,31.02,31.04,168400.0
2012-06-25 11:30:00,31.04,31.04,30.91,30.94,166700.0,31.04,31.04,30.91,30.94,166700.0
2012-06-25 12:00:00,30.93,31.1,30.89,31.08,115600.0,30.93,31.1,30.89,31.08,115600.0
2012-06-25 12:30:00,31.08,31.08,30.97,30.97,72600.0,31.08,31.08,30.97,30.97,72600.0
2012-06-25 13:00:00,30.97,30.97,30.91,30.95,83400.0,30.97,30.97,30.91,30.95,83400.0
2012-06-25 13:30:00,30.96,31.01,30.92,30.97,106900.0,30.96,31.01,30.92,30.97,106900.0
2012-06-25 14:00:00,30.97,31.0,30.91,30.92,96000.0,30.97,31.0,30.91,30.92,96000.0
2012-06-25 14:30:00,30.91,30.91,30.8,30.82,174200.0,30.91,30.91,30.8,30.82,174200.0
2012-06-25 15:00:00,30.81,30.96,30.8,30.92,216600.0,30.81,30.96,30.8,30.92,216600.0
2012-06-25 15:30:00,30.93,30.95,30.81,30.84,487700.0,30.93,30.95,30.81,30.84,487700.0
2012-06-26 09:30:00,30.9,30.94,30.77,30.84,241600.0,30.9,30.94,30.77,30.84,241600.0
2012-06-26 10:00:00,30.85,31.04,30.71,30.74,196500.0,30.85,31.04,30.71,30.74,196500.0
2012-06-26 10:30:00,30.74,30.92,30.73,30.88,135700.0,30.74,30.92,30.73,30.88,135700.0
2012-06-26 11:00:00,30.88,30.96,30.74,30.86,229000.0,30.88,30.96,30.74,30.86,229000.0
2012-06-26 11:30:00,30.87,31.03,30.86,30.95,95100.0,30.87,31.03,30.86,30.95,95100.0
2012-06-26 12:00:00,30.96,31.05,30.96,30.99,79200.0,30.96,31.05,30.96,30.99,79200.0
2012-06-26 12:30:00,31.0,31.08,31.0,31.03,77800.0,31.0,31.08,31.0,31.03,77800.0
2012-06-26 13:00:00,31.03,31.07,31.01,31.02,70800.0,31.03,31.07,31.01,31.02,70800.0
2012-06-26 13:30:00,31.02,31.08,30.95,31.04,94000.0,31.02,31.08,30.95,31.04,94000.0
2012-06-26 14:00:00,31.04,31.2,31.03,31.19,120000.0,31.04,31.2,31.03,31.19,120000.0
2012-06-26 14:30:00,31.19,31.19,31.04,31.15,156500.0,31.19,31.19,31.04,31.15,156500.0
2012-06-26 15:00:00,31.15,31.19,31.08,31.12,162700.0,31.15,31.19,31.08,31.12,162700.0
2012-06-26 15:30:00,31.13,31.19,31.07,31.07,361300.0,31.13,31.19,31.07,31.07,361300.0
2012-06-27 09:30:00,31.28,31.39,31.1,31.29,191600.0,31.28,31.39,31.1,31.29,191600.0
2012-06-27 10:00:00,31.3,31.55,31.27,31.41,179200.0,31.3,31.55,31.27,31.41,179200.0
2012-06-27 10:30:00,31.41,31.46,31.25,31.34,218900.0,31.41,31.46,31.25,31.34,218900.0
2012-06-27 11:00:00,31.35,31.38,31.22,31.29,180600.0,31.35,31.38,31.22,31.29,180600.0
2012-06-27 11:30:00,31.29,31.46,31.29,31.37,86000.0,31.29,31.46,31.29,31.37,86000.0
2012-06-27 12:00:00,31.38,31.47,31.37,31.44,78900.0,31.38,31.47,31.37,31.44,78900.0
2012-06-27 12:30:00,31.45,31.49,31.39,31.46,95300.0,31.45,31.49,31.39,31.46,95300.0
2012-06-27 13:00:00,31.46,31.51,31.39,31.39,92600.0,31.46,31.51,31.39,31.39,92600.0
2012-06-27 13:30:00,31.39,31.39,31.3,31.35,103100.0,31.39,31.39,31.3,31.35,103100.0
2012-06-27 14:00:00,31.35,31.36,31.25,31.27,63000.0,31.35,31.36,31.25,31.27,63000.0
2012-06-27 14:30:00,31.27,31.34,31.25,31.31,74000.0,31.27,31.34,31.25,31.31,74000.0
2012-06-27 15:00:00,31.31,31.47,31.3,31.43,128200.0,31.31,31.47,31.3,31.43,128200.0
2012-06-27 15:30:00,31.44,31.51,31.39,31.43,319700.0,31.44,31.51,31.39,31.43,319700.0
2012-06-28 09:30:00,31.26,31.37,30.9,31.24,208500.0,31.26,31.37,30.9,31.24,208500.0
2012-06-28 10:00:00,31.23,31.24,31.01,31.06,176100.0,31.23,31.24,31.01,31.06,176100.0
2012-06-28 10:30:00,31.05,31.05,30.78,30.88,179900.0,31.05,31.05,30.78,30.88,179900.0
2012-06-28 11:00:00,30.89,30.95,30.83,30.93,117300.0,30.89,30.95,30.83,30.93,117300.0
2012-06-28 11:30:00,30.94,30.96,30.78,30.79,174800.0,30.94,30.96,30.78,30.79,174800.0
2012-06-28 12:00:00,30.79,30.9,30.77,30.85,247900.0,30.79,30.9,30.77,30.85,247900.0
2012-06-28 12:30:00,30.84,30.89,30.82,30.88,166000.0,30.84,30.89,30.82,30.88,166000.0
2012-06-28 13:00:00,30.87,30.92,30.79,30.81,195600.0,30.87,30.92,30.79,30.81,195600.0
2012-06-28 13:30:00,30.82,30.86,30.75,30.84,197100.0,30.82,30.86,30.75,30.84,197100.0
2012-06-28 14:00:00,30.85,30.86,30.75,30.8,102600.0,30.85,30.86,30.75,30.8,102600.0
2012-06-28 14:30:00,30.8,30.82,30.77,30.8,116800.0,30.8,30.82,30.77,30.8,116800.0
2012-06-28 15:00:00,30.79,30.93,30.79,30.92,154000.0,30.79,30.93,30.79,30.92,154000.0
2012-06-28 15:30:00,30.93,31.23,30.91,31.17,648000.0,30.93,31.23,30.91,31.17,648000.0
2012-06-29 09:30:00,31.7,31.94,31.68,31.91,305200.0,31.7,31.94,31.68,31.91,305200.0
2012-06-29 10:00:00,31.91,32.09,31.91,32.05,293300.0,31.91,32.09,31.91,32.05,293300.0
2012-06-29 10:30:00,32.04,32.06,31.95,32.04,144000.0,32.04,32.06,31.95,32.04,144000.0
2012-06-29 11:00:00,32.04,32.09,31.96,32.06,313700.0,32.04,32.09,31.96,32.06,313700.0
2012-06-29 11:30:00,32.07,32.15,32.02,32.04,263200.0,32.07,32.15,32.02,32.04,263200.0
2012-06-29 12:00:00,32.03,32.07,31.99,32.03,211400.0,32.03,32.07,31.99,32.03,211400.0
2012-06-29 12:30:00,32.03,32.17,32.0,32.16,268800.0,32.03,32.17,32.0,32.16,268800.0
2012-06-29 13:00:00,32.16,32.2,32.14,32.15,127000.0,32.16,32.2,32.14,32.15,127000.0
2012-06-29 13:30:00,32.14,32.19,32.14,32.18,174200.0,32.14,32.19,32.14,32.18,174200.0
2012-06-29 14:00:00,32.17,32.29,32.08,32.28,181100.0,32.17,32.29,32.08,32.28,181100.0
2012-06-29 14:30:00,32.29,32.29,32.19,32.25,197800.0,32.29,32.29,32.19,32.25,197800.0
2012-06-29 15:00:00,32.25,32.25,32.18,32.22,282700.0,32.25,32.25,32.18,32.22,282700.0
2012-06-29 15:30:00,32.22,32.37,32.18,32.33,682300.0,32.22,32.37,32.18,32.33,682300.0
2012-07-02 09:30:00,31.86,32.2,31.86,32.08,555400.0,31.86,32.2,31.86,32.08,555400.0
2012-07-02 10:00:00,32.08,32.16,31.91,32.04,313500.0,32.08,32.16,31.91,32.04,313500.0
2012-07-02 10:30:00,32.05,32.08,31.88,32.05,322700.0,32.05,32.08,31.88,32.05,322700.0
2012-07-02 11:00:00,32.05,32.09,31.99,32.0,252600.0,32.05,32.09,31.99,32.0,252600.0
2012-07-02 11:30:00,32.0,32.03,31.96,32.0,315600.0,32.0,32.03,31.96,32.0,315600.0
2012-07-02 12:00:00,32.01,32.06,31.99,32.01,124000.0,32.01,32.06,31.99,32.01,124000.0
2012-07-02 12:30:00,32.01,32.07,31.99,32.01,181000.0,32.01,32.07,31.99,32.01,181000.0
2012-07-02 13:00:00,32.01,32.05,31.98,32.05,146800.0,32.01,32.05,31.98,32.05,146800.0
2012-07-02 13:30:00,32.05,32.06,31.97,31.99,142100.0,32.05,32.06,31.97,31.99,142100.0
2012-07-02 14:00:00,31.98,32.04,31.91,31.99,171300.0,31.98,32.04,31.91,31.99,171300.0
2012-07-02 14:30:00,32.0,32.05,31.97,32.02,171300.0,32.0,32.05,31.97,32.02,171300.0
2012-07-02 15:00:00,32.03,32.12,31.98,32.1,329900.0,32.03,32.12,31.98,32.1,329900.0
2012-07-02 15:30:00,32.09,32.25,32.09,32.18,600400.0,32.09,32.25,32.09,32.18,600400.0
2012-07-03 09:30:00,32.01,32.37,32.01,32.33,266900.0,32.01,32.37,32.01,32.33,266900.0
2012-07-03 10:00:00,32.33,32.41,32.29,32.33,203600.0,32.33,32.41,32.29,32.33,203600.0
2012-07-03 10:30:00,32.33,32.37,32.26,32.3,202700.0,32.33,32.37,32.26,32.3,202700.0
2012-07-03 11:00:00,32.3,32.42,32.28,32.42,331200.0,32.3,32.42,32.28,32.42,331200.0
2012-07-03 11:30:00,32.41,32.47,32.4,32.41,253400.0,32.41,32.47,32.4,32.41,253400.0
2012-07-03 12:00:00,32.4,32.41,32.34,32.35,265500.0,32.4,32.41,32.34,32.35,265500.0
2012-07-03 12:30:00,32.35,32.5,32.32,32.5,474900.0,32.35,32.5,32.32,32.5,474900.0
2012-07-05 09:30:00,32.21,32.48,32.21,32.29,225000.0,32.21,32.48,32.21,32.29,225000.0
2012-07-05 10:00:00,32.29,32.32,32.19,32.27,141700.0,32.29,32.32,32.19,32.27,141700.0
2012-07-05 10:30:00,32.28,32.49,32.27,32.47,179600.0,32.28,32.49,32.27,32.47,179600.0
2012-07-05 11:00:00,32.47,32.6,32.47,32.59,612000.0,32.47,32.6,32.47,32.59,612000.0
2012-07-05 11:30:00,32.59,32.68,32.56,32.59,539000.0,32.59,32.68,32.56,32.59,539000.0
2012-07-05 12:00:00,32.59,32.63,32.49,32.51,156100.0,32.59,32.63,32.49,32.51,156100.0
2012-07-05 12:30:00,32.5,32.52,32.46,32.48,45500.0,32.5,32.52,32.46,32.48,45500.0
2012-07-05 13:00:00,32.48,32.5,32.45,32.48,104400.0,32.48,32.5,32.45,32.48,104400.0
2012-07-05 13:30:00,32.48,32.6,32.46,32.58,55700.0,32.48,32.6,32.46,32.58,55700.0
2012-07-05 14:00:00,32.59,32.65,32.56,32.64,65900.0,32.59,32.65,32.56,32.64,65900.0
2012-07-05 14:30:00,32.63,32.64,32.57,32.57,114600.0,32.63,32.64,32.57,32.57,114600.0
2012-07-05 15:00:00,32.57,32.63,32.53,32.58,175200.0,32.57,32.63,32.53,32.58,175200.0
2012-07-05 15:30:00,32.58,32.61,32.52,32.52,348200.0,32.58,32.61,32.52,32.52,348200.0
2012-07-06 09:30:00,32.2,32.48,32.03,32.09,691600.0,32.2,32.48,32.03,32.09,691600.0
2012-07-06 10:00:00,32.08,32.08,31.76,31.89,303700.0,32.08,32.08,31.76,31.89,303700.0
2012-07-06 10:30:00,31.89,31.93,31.66,31.72,307300.0,31.89,31.93,31.66,31.72,307300.0
2012-07-06 11:00:00,31.73,31.74,31.55,31.55,441700.0,31.73,31.74,31.55,31.55,441700.0
2012-07-06 11:30:00,31.55,31.63,31.52,31.52,202200.0,31.55,31.63,31.52,31.52,202200.0
2012-07-06 12:00:00,31.52,31.54,31.37,31.39,231400.0,31.52,31.54,31.37,31.39,231400.0
2012-07-06 12:30:00,31.4,31.46,31.37,31.41,179200.0,31.4,31.46,31.37,31.41,179200.0
2012-07-06 13:00:00,31.42,31.46,31.36,31.38,169300.0,31.42,31.46,31.36,31.38,169300.0
2012-07-06 13:30:00,31.38,31.38,31.27,31.28,233500.0,31.38,31.38,31.27,31.28,233500.0
2012-07-06 14:00:00,31.29,31.31,31.25,31.26,178100.0,31.29,31.31,31.25,31.26,178100.0
2012-07-06 14:30:00,31.26,31.32,31.22,31.26,306300.0,31.26,31.32,31.22,31.26,306300.0
2012-07-06 15:00:00,31.27,31.38,31.23,31.38,578400.0,31.27,31.38,31.23,31.38,578400.0
2012-07-06 15:30:00,31.38,31.48,31.33,31.39,1166500.0,31.38,31.48,31.33,31.39,1166500.0
2012-07-09 09:30:00,31.29,31.53,31.04,31.05,220600.0,31.29,31.53,31.04,31.05,220600.0
2012-07-09 10:00:00,31.04,31.14,31.0,31.07,236300.0,31.04,31.14,31.0,31.07,236300.0
2012-07-09 10:30:00,31.07,31.09,30.92,30.96,305800.0,31.07,31.09,30.92,30.96,305800.0
2012-07-09 11:00:00,30.96,30.99,30.83,30.86,212800.0,30.96,30.99,30.83,30.86,212800.0
2012-07-09 11:30:00,30.85,30.85,30.64,30.66,249800.0,30.85,30.85,30.64,30.66,249800.0
2012-07-09 12:00:00,30.66,30.66,30.58,30.62,537800.0,30.66,30.66,30.58,30.62,537800.0
2012-07-09 12:30:00,30.62,30.7,30.61,30.66,222700.0,30.62,30.7,30.61,30.66,222700.0
2012-07-09 13:00:00,30.65,30.71,30.62,30.7,213700.0,30.65,30.71,30.62,30.7,213700.0
2012-07-09 13:30:00,30.7,30.71,30.62,30.62,323800.0,30.7,30.71,30.62,30.62,323800.0
2012-07-09 14:00:00,30.62,30.64,30.5,30.5,332200.0,30.62,30.64,30.5,30.5,332200.0
2012-07-09 14:30:00,30.5,30.51,30.4,30.43,397000.0,30.5,30.51,30.4,30.43,397000.0
2012-07-09 15:00:00,30.42,30.57,30.42,30.54,388800.0,30.42,30.57,30.42,30.54,388800.0
2012-07-09 15:30:00,30.54,30.55,30.41,30.43,1197300.0,30.54,30.55,30.41,30.43,1197300.0
2012-07-10 09:30:00,30.66,30.88,30.59,30.62,295300.0,30.66,30.88,30.59,30.62,295300.0
2012-07-10 10:00:00,30.62,30.67,30.39,30.49,207000.0,30.62,30.67,30.39,30.49,207000.0
2012-07-10 10:30:00,30.49,30.52,30.32,30.39,225100.0,30.49,30.52,30.32,30.39,225100.0
2012-07-10 11:00:00,30.39,30.39,30.21,30.37,241500.0,30.39,30.39,30.21,30.37,241500.0
2012-07-10 11:30:00,30.37,30.46,30.37,30.43,131500.0,30.37,30.46,30.37,30.43,131500.0
2012-07-10 12:00:00,30.43,30.5,30.4,30.41,179600.0,30.43,30.5,30.4,30.41,179600.0
2012-07-10 12:30:00,30.41,30.46,30.4,30.45,91900.0,30.41,30.46,30.4,30.45,91900.0
2012-07-10 13:00:00,30.46,30.48,30.39,30.4,123000.0,30.46,30.48,30.39,30.4,123000.0
2012-07-10 13:30:00,30.4,30.45,30.34,30.39,179500.0,30.4,30.45,30.34,30.39,179500.0
2012-07-10 14:00:00,30.39,30.43,30.23,30.32,255500.0,30.39,30.43,30.23,30.32,255500.0
2012-07-10 14:30:00,30.32,30.36,30.27,30.32,334500.0,30.32,30.36,30.27,30.32,334500.0
2012-07-10 15:00:00,30.32,30.42,30.27,30.28,263300.0,30.32,30.42,30.27,30.28,263300.0
2012-07-10 15:30:00,30.29,30.51,30.25,30.45,1104600.0,30.29,30.51,30.25,30.45,1104600.0
2012-07-11 09:30:00,30.51,30.51,30.26,30.32,218500.0,30.51,30.51,30.26,30.32,218500.0
2012-07-11 10:00:00,30.33,30.5,30.31,30.34,118600.0,30.33,30.5,30.31,30.34,118600.0
2012-07-11 10:30:00,30.34,30.35,30.21,30.28,154700.0,30.34,30.35,30.21,30.28,154700.0
2012-07-11 11:00:00,30.28,30.43,30.18,30.19,161900.0,30.28,30.43,30.18,30.19,161900.0
2012-07-11 11:30:00,30.18,30.29,30.15,30.17,128400.0,30.18,30.29,30.15,30.17,128400.0
2012-07-11 12:00:00,30.17,30.22,30.09,30.1,147300.0,30.17,30.22,30.09,30.1,147300.0
2012-07-11 12:30:00,30.1,30.11,30.05,30.06,109400.0,30.1,30.11,30.05,30.06,109400.0
2012-07-11 13:00:00,30.05,30.07,29.99,30.06,112800.0,30.05,30.07,29.99,30.06,112800.0
2012-07-11 13:30:00,30.05,30.18,30.01,30.15,95200.0,30.05,30.18,30.01,30.15,95200.0
2012-07-11 14:00:00,30.15,30.19,29.98,30.03,258000.0,30.15,30.19,29.98,30.03,258000.0
2012-07-11 14:30:00,30.02,30.1,29.97,30.03,147900.0,30.02,30.1,29.97,30.03,147900.0
2012-07-11 15:00:00,30.02,30.12,30.01,30.07,180800.0,30.02,30.12,30.01,30.07,180800.0
2012-07-11 15:30:00,30.07,30.3,30.03,30.19,512400.0,30.07,30.3,30.03,30.19,512400.0
2012-07-12 09:30:00,30.11,30.12,29.76,29.84,372200.0,30.11,30.12,29.76,29.84,372200.0
2012-07-12 10:00:00,29.84,29.85,29.58,29.66,244400.0,29.84,29.85,29.58,29.66,244400.0
2012-07-12 10:30:00,29.66,29.76,29.58,29.75,186500.0,29.66,29.76,29.58,29.75,186500.0
2012-07-12 11:00:00,29.75,29.78,29.56,29.59,358500.0,29.75,29.78,29.56,29.59,358500.0
2012-07-12 11:30:00,29.59,29.65,29.52,29.63,356600.0,29.59,29.65,29.52,29.63,356600.0
2012-07-12 12:00:00,29.63,29.66,29.61,29.65,107700.0,29.63,29.66,29.61,29.65,107700.0
2012-07-12 12:30:00,29.65,29.71,29.59,29.7,317300.0,29.65,29.71,29.59,29.7,317300.0
2012-07-12 13:00:00,29.7,29.86,29.64,29.8,111300.0,29.7,29.86,29.64,29.8,111300.0
2012-07-12 13:30:00,29.78,29.91,29.78,29.81,223600.0,29.78,29.91,29.78,29.81,223600.0
2012-07-12 14:00:00,29.8,30.08,29.8,30.07,658700.0,29.8,30.08,29.8,30.07,658700.0
2012-07-12 14:30:00,30.07,30.19,30.06,30.12,322000.0,30.07,30.19,30.06,30.12,322000.0
2012-07-12 15:00:00,30.13,30.29,30.09,30.23,432100.0,30.13,30.29,30.09,30.23,432100.0
2012-07-12 15:30:00,30.23,30.31,30.11,30.15,744200.0,30.23,30.31,30.11,30.15,744200.0
2012-07-13 09:30:00,30.17,30.3,30.06,30.3,196700.0,30.17,30.3,30.06,30.3,196700.0
2012-07-13 10:00:00,30.31,30.49,30.27,30.49,172100.0,30.31,30.49,30.27,30.49,172100.0
2012-07-13 10:30:00,30.49,30.69,30.49,30.55,516500.0,30.49,30.69,30.49,30.55,516500.0
2012-07-13 11:00:00,30.55,30.65,30.5,30.61,185900.0,30.55,30.65,30.5,30.61,185900.0
2012-07-13 11:30:00,30.6,30.74,30.6,30.73,97900.0,30.6,30.74,30.6,30.73,97900.0
2012-07-13 12:00:00,30.73,30.78,30.7,30.74,124800.0,30.73,30.78,30.7,30.74,124800.0
2012-07-13 12:30:00,30.74,30.74,30.58,30.58,104900.0,30.74,30.74,30.58,30.58,104900.0
2012-07-13 13:00:00,30.58,30.62,30.56,30.58,86600.0,30.58,30.62,30.56,30.58,86600.0
2012-07-13 13:30:00,30.57,30.59,30.52,30.56,103300.0,30.57,30.59,30.52,30.56,103300.0
2012-07-13 14:00:00,30.56,30.61,30.54,30.59,81600.0,30.56,30.61,30.54,30.59,81600.0
2012-07-13 14:30:00,30.58,30.61,30.52,30.52,89700.0,30.58,30.61,30.52,30.52,89700.0
2012-07-13 15:00:00,30.53,30.7,30.53,30.67,224600.0,30.53,30.7,30.53,30.67,224600.0
2012-07-13 15:30:00,30.66,30.72,30.63,30.66,500800.0,30.66,30.72,30.63,30.66,500800.0
2012-07-16 09:30:00,30.65,30.65,30.24,30.27,158200.0,30.65,30.65,30.24,30.27,158200.0
2012-07-16 10:00:00,30.28,30.54,30.25,30.53,97600.0,30.28,30.54,30.25,30.53,97600.0
2012-07-16 10:30:00,30.53,30.63,30.47,30.49,110600.0,30.53,30.63,30.47,30.49,110600.0
2012-07-16 11:00:00,30.49,30.58,30.43,30.52,101800.0,30.49,30.58,30.43,30.52,101800.0
2012-07-16 11:30:00,30.52,30.54,30.49,30.53,44100.0,30.52,30.54,30.49,30.53,44100.0
2012-07-16 12:00:00,30.53,30.56,30.43,30.46,99700.0,30.53,30.56,30.43,30.46,99700.0
2012-07-16 12:30:00,30.46,30.48,30.36,30.39,88200.0,30.46,30.48,30.36,30.39,88200.0
2012-07-16 13:00:00,30.39,30.42,30.35,30.38,95500.0,30.39,30.42,30.35,30.38,95500.0
2012-07-16 13:30:00,30.39,30.52,30.39,30.47,77800.0,30.39,30.52,30.39,30.47,77800.0
2012-07-16 14:00:00,30.47,30.58,30.46,30.55,84900.0,30.47,30.58,30.46,30.55,84900.0
2012-07-16 14:30:00,30.55,30.56,30.39,30.41,129400.0,30.55,30.56,30.39,30.41,129400.0
2012-07-16 15:00:00,30.41,30.49,30.37,30.42,86600.0,30.41,30.49,30.37,30.42,86600.0
2012-07-16 15:30:00,30.41,30.45,30.32,30.4,421200.0,30.41,30.45,30.32,30.4,421200.0
2012-07-17 09:30:00,30.71,30.71,30.32,30.44,235600.0,30.71,30.71,30.32,30.44,235600.0
2012-07-17 10:00:00,30.44,30.44,30.22,30.27,199600.0,30.44,30.44,30.22,30.27,199600.0
2012-07-17 10:30:00,30.27,30.27,29.98,30.06,332100.0,30.27,30.27,29.98,30.06,332100.0
2012-07-17 11:00:00,30.05,30.22,30.03,30.17,133000.0,30.05,30.22,30.03,30.17,133000.0
2012-07-17 11:30:00,30.18,30.36,30.14,30.36,281400.0,30.18,30.36,30.14,30.36,281400.0
2012-07-17 12:00:00,30.36,30.53,30.36,30.51,99200.0,30.36,30.53,30.36,30.51,99200.0
2012-07-17 12:30:00,30.5,30.55,30.41,30.41,101900.0,30.5,30.55,30.41,30.41,101900.0
2012-07-17 13:00:00,30.41,30.55,30.4,30.52,97200.0,30.41,30.55,30.4,30.52,97200.0
2012-07-17 13:30:00,30.51,30.57,30.49,30.52,102700.0,30.51,30.57,30.49,30.52,102700.0
2012-07-17 14:00:00,30.51,30.62,30.51,30.62,153100.0,30.51,30.62,30.51,30.62,153100.0
2012-07-17 14:30:00,30.62,30.68,30.59,30.65,300100.0,30.62,30.68,30.59,30.65,300100.0
2012-07-17 15:00:00,30.63,30.64,30.5,30.51,440000.0,30.63,30.64,30.5,30.51,440000.0
2012-07-17 15:30:00,30.52,30.67,30.5,30.65,611500.0,30.52,30.67,30.5,30.65,611500.0
2012-07-18 09:30:00,30.65,31.33,30.55,31.27,365300.0,30.65,31.33,30.55,31.27,365300.0
2012-07-18 10:00:00,31.27,31.41,31.15,31.24,316200.0,31.27,31.41,31.15,31.24,316200.0
2012-07-18 10:30:00,31.25,31.36,31.18,31.34,216400.0,31.25,31.36,31.18,31.34,216400.0
2012-07-18 11:00:00,31.35,31.45,31.35,31.42,239700.0,31.35,31.45,31.35,31.42,239700.0
2012-07-18 11:30:00,31.43,31.47,31.39,31.4,129200.0,31.43,31.47,31.39,31.4,129200.0
2012-07-18 12:00:00,31.4,31.57,31.39,31.51,155600.0,31.4,31.57,31.39,31.51,155600.0
2012-07-18 12:30:00,31.51,31.52,31.43,31.5,161900.0,31.51,31.52,31.43,31.5,161900.0
2012-07-18 13:00:00,31.51,31.55,31.5,31.54,102900.0,31.51,31.55,31.5,31.54,102900.0
2012-07-18 13:30:00,31.54,31.54,31.42,31.44,180400.0,31.54,31.54,31.42,31.44,180400.0
2012-07-18 14:00:00,31.45,31.48,31.4,31.42,137300.0,31.45,31.48,31.4,31.42,137300.0
2012-07-18 14:30:00,31.42,31.42,31.26,31.36,130000.0,31.42,31.42,31.26,31.36,130000.0
2012-07-18 15:00:00,31.36,31.46,31.35,31.45,221800.0,31.36,31.46,31.35,31.45,221800.0
2012-07-18 15:30:00,31.45,31.48,31.36,31.43,462000.0,31.45,31.48,31.36,31.43,462000.0
2012-07-19 09:30:00,31.51,31.85,31.41,31.72,295500.0,31.51,31.85,31.41,31.72,295500.0
2012-07-19 10:00:00,31.74,31.79,31.62,31.71,211600.0,31.74,31.79,31.62,31.71,211600.0
2012-07-19 10:30:00,31.71,31.97,31.7,31.9,291000.0,31.71,31.97,31.7,31.9,291000.0
2012-07-19 11:00:00,31.9,31.96,31.87,31.93,231000.0,31.9,31.96,31.87,31.93,231000.0
2012-07-19 11:30:00,31.93,32.0,31.93,31.97,178700.0,31.93,32.0,31.93,31.97,178700.0
2012-07-19 12:00:00,31.97,32.09,31.94,32.08,256800.0,31.97,32.09,31.94,32.08,256800.0
2012-07-19 12:30:00,32.08,32.11,32.02,32.04,202400.0,32.08,32.11,32.02,32.04,202400.0
2012-07-19 13:00:00,32.03,32.11,32.03,32.09,177300.0,32.03,32.11,32.03,32.09,177300.0
2012-07-19 13:30:00,32.09,32.1,31.78,31.85,508100.0,32.09,32.1,31.78,31.85,508100.0
2012-07-19 14:00:00,31.85,31.91,31.78,31.81,162400.0,31.85,31.91,31.78,31.81,162400.0
2012-07-19 14:30:00,31.81,31.91,31.78,31.88,102600.0,31.81,31.91,31.78,31.88,102600.0
2012-07-19 15:00:00,31.89,31.94,31.83,31.85,174100.0,31.89,31.94,31.83,31.85,174100.0
2012-07-19 15:30:00,31.85,31.96,31.83,31.88,461900.0,31.85,31.96,31.83,31.88,461900.0
2012-07-20 09:30:00,31.93,31.95,31.45,31.65,574600.0,31.93,31.95,31.45,31.65,574600.0
2012-07-20 10:00:00,31.65,31.98,31.64,31.97,480200.0,31.65,31.98,31.64,31.97,480200.0
2012-07-20 10:30:00,31.97,31.98,31.86,31.97,378300.0,31.97,31.98,31.86,31.97,378300.0
2012-07-20 11:00:00,31.97,32.05,31.82,31.85,342700.0,31.97,32.05,31.82,31.85,342700.0
2012-07-20 11:30:00,31.84,31.84,31.66,31.67,274500.0,31.84,31.84,31.66,31.67,274500.0
2012-07-20 12:00:00,31.66,31.66,31.5,31.52,112600.0,31.66,31.66,31.5,31.52,112600.0
2012-07-20 12:30:00,31.51,31.54,31.46,31.52,120700.0,31.51,31.54,31.46,31.52,120700.0
2012-07-20 13:00:00,31.52,31.54,31.38,31.45,116800.0,31.52,31.54,31.38,31.45,116800.0
2012-07-20 13:30:00,31.44,31.48,31.4,31.48,88500.0,31.44,31.48,31.4,31.48,88500.0
2012-07-20 14:00:00,31.47,31.53,31.43,31.44,82100.0,31.47,31.53,31.43,31.44,82100.0
2012-07-20 14:30:00,31.44,31.47,31.38,31.45,99300.0,31.44,31.47,31.38,31.45,99300.0
2012-07-20 15:00:00,31.45,31.49,31.37,31.43,273000.0,31.45,31.49,31.37,31.43,273000.0
2012-07-20 15:30:00,31.43,31.49,31.35,31.37,675400.0,31.43,31.49,31.35,31.37,675400.0
2012-07-23 09:30:00,30.8,30.83,30.23,30.36,309800.0,30.8,30.83,30.23,30.36,309800.0
2012-07-23 10:00:00,30.37,30.47,30.35,30.43,388800.0,30.37,30.47,30.35,30.43,388800.0
2012-07-23 10:30:00,30.43,30.59,30.43,30.54,251200.0,30.43,30.59,30.43,30.54,251200.0
2012-07-23 11:00:00,30.55,30.63,30.52,30.63,260100.0,30.55,30.63,30.52,30.63,260100.0
2012-07-23 11:30:00,30.63,30.63,30.45,30.55,131600.0,30.63,30.63,30.45,30.55,131600.0
2012-07-23 12:00:00,30.55,30.57,30.44,30.46,86900.0,30.55,30.57,30.44,30.46,86900.0
2012-07-23 12:30:00,30.46,30.63,30.42,30.58,118800.0,30.46,30.63,30.42,30.58,118800.0
2012-07-23 13:00:00,30.57,30.63,30.54,30.6,60500.0,30.57,30.63,30.54,30.6,60500.0
2012-07-23 13:30:00,30.61,30.68,30.61,30.65,92500.0,30.61,30.68,30.61,30.65,92500.0
2012-07-23 14:00:00,30.66,30.72,30.54,30.54,182500.0,30.66,30.72,30.54,30.54,182500.0
2012-07-23 14:30:00,30.54,30.59,30.5,30.57,114800.0,30.54,30.59,30.5,30.57,114800.0
2012-07-23 15:00:00,30.57,30.77,30.51,30.76,156300.0,30.57,30.77,30.51,30.76,156300.0
2012-07-23 15:30:00,30.76,30.78,30.64,30.65,354900.0,30.76,30.78,30.64,30.65,354900.0
2012-07-24 09:30:00,30.67,30.73,30.3,30.36,235600.0,30.67,30.73,30.3,30.36,235600.0
2012-07-24 10:00:00,30.36,30.43,30.25,30.29,153400.0,30.36,30.43,30.25,30.29,153400.0
2012-07-24 10:30:00,30.29,30.44,30.26,30.3,123000.0,30.29,30.44,30.26,30.3,123000.0
2012-07-24 11:00:00,30.3,30.41,30.28,30.36,274100.0,30.3,30.41,30.28,30.36,274100.0
2012-07-24 11:30:00,30.36,30.39,30.19,30.21,123700.0,30.36,30.39,30.19,30.21,123700.0
2012-07-24 12:00:00,30.21,30.21,30.01,30.04,171500.0,30.21,30.21,30.01,30.04,171500.0
2012-07-24 12:30:00,30.04,30.16,30.03,30.15,114100.0,30.04,30.16,30.03,30.15,114100.0
2012-07-24 13:00:00,30.14,30.21,30.11,30.13,79800.0,30.14,30.21,30.11,30.13,79800.0
2012-07-24 13:30:00,30.13,30.15,30.03,30.11,92200.0,30.13,30.15,30.03,30.11,92200.0
2012-07-24 14:00:00,30.11,30.12,29.97,30.0,253700.0,30.11,30.12,29.97,30.0,253700.0
2012-07-24 14:30:00,30.0,30.0,29.92,29.95,151400.0,30.0,30.0,29.92,29.95,151400.0
2012-07-24 15:00:00,29.96,29.99,29.81,29.98,305700.0,29.96,29.99,29.81,29.98,305700.0
2012-07-24 15:30:00,29.99,30.06,29.86,30.04,637800.0,29.99,30.06,29.86,30.04,637800.0
2012-07-25 09:30:00,30.06,30.5,30.02,30.49,217000.0,30.06,30.5,30.02,30.49,217000.0
2012-07-25 10:00:00,30.48,30.49,30.11,30.15,286000.0,30.48,30.49,30.11,30.15,286000.0
2012-07-25 10:30:00,30.16,30.19,29.98,30.02,202800.0,30.16,30.19,29.98,30.02,202800.0
2012-07-25 11:00:00,30.02,30.3,30.01,30.24,228000.0,30.02,30.3,30.01,30.24,228000.0
2012-07-25 11:30:00,30.23,30.28,30.16,30.24,140100.0,30.23,30.28,30.16,30.24,140100.0
2012-07-25 12:00:00,30.25,30.3,30.13,30.14,87600.0,30.25,30.3,30.13,30.14,87600.0
2012-07-25 12:30:00,30.14,30.23,30.14,30.14,83300.0,30.14,30.23,30.14,30.14,83300.0
2012-07-25 13:00:00,30.15,30.32,30.14,30.31,74800.0,30.15,30.32,30.14,30.31,74800.0
2012-07-25 13:30:00,30.3,30.37,30.25,30.34,140100.0,30.3,30.37,30.25,30.34,140100.0
2012-07-25 14:00:00,30.35,30.41,30.27,30.4,186800.0,30.35,30.41,30.27,30.4,186800.0
2012-07-25 14:30:00,30.4,30.52,30.4,30.46,293900.0,30.4,30.52,30.4,30.46,293900.0
2012-07-25 15:00:00,30.46,30.46,30.27,30.35,267800.0,30.46,30.46,30.27,30.35,267800.0
2012-07-25 15:30:00,30.35,30.4,30.26,30.36,502300.0,30.35,30.4,30.26,30.36,502300.0
2012-07-26 09:30:00,30.87,31.41,30.83,31.17,298800.0,30.87,31.41,30.83,31.17,298800.0
2012-07-26 10:00:00,31.16,31.39,31.09,31.22,381500.0,31.16,31.39,31.09,31.22,381500.0
2012-07-26 10:30:00,31.21,31.28,30.88,30.97,181600.0,31.21,31.28,30.88,30.97,181600.0
2012-07-26 11:00:00,30.97,30.99,30.73,30.83,207300.0,30.97,30.99,30.73,30.83,207300.0
2012-07-26 11:30:00,30.83,30.85,30.62,30.64,227500.0,30.83,30.85,30.62,30.64,227500.0
2012-07-26 12:00:00,30.63,30.67,30.52,30.59,348000.0,30.63,30.67,30.52,30.59,348000.0
2012-07-26 12:30:00,30.59,30.61,30.49,30.59,205400.0,30.59,30.61,30.49,30.59,205400.0
2012-07-26 13:00:00,30.58,30.73,30.55,30.71,126500.0,30.58,30.73,30.55,30.71,126500.0
2012-07-26 13:30:00,30.71,30.75,30.69,30.71,312100.0,30.71,30.75,30.69,30.71,312100.0
2012-07-26 14:00:00,30.71,30.77,30.69,30.75,175600.0,30.71,30.77,30.69,30.75,175600.0
2012-07-26 14:30:00,30.74,30.84,30.71,30.77,161800.0,30.74,30.84,30.71,30.77,161800.0
2012-07-26 15:00:00,30.77,30.96,30.77,30.94,207200.0,30.77,30.96,30.77,30.94,207200.0
2012-07-26 15:30:00,30.93,31.03,30.91,30.95,501600.0,30.93,31.03,30.91,30.95,501600.0
2012-07-27 09:30:00,31.34,31.44,31.17,31.41,297700.0,31.34,31.44,31.17,31.41,297700.0
2012-07-27 10:00:00,31.4,31.45,31.31,31.42,172200.0,31.4,31.45,31.31,31.42,172200.0
2012-07-27 10:30:00,31.43,31.53,31.38,31.48,152300.0,31.43,31.53,31.38,31.48,152300.0
2012-07-27 11:00:00,31.49,31.64,31.49,31.54,128200.0,31.49,31.64,31.49,31.54,128200.0
2012-07-27 11:30:00,31.54,31.56,31.44,31.5,220800.0,31.54,31.56,31.44,31.5,220800.0
2012-07-27 12:00:00,31.5,31.59,31.46,31.59,125600.0,31.5,31.59,31.46,31.59,125600.0
2012-07-27 12:30:00,31.59,31.63,31.5,31.53,86300.0,31.59,31.63,31.5,31.53,86300.0
2012-07-27 13:00:00,31.53,31.79,31.53,31.79,193800.0,31.53,31.79,31.53,31.79,193800.0
2012-07-27 13:30:00,31.8,31.95,31.75,31.84,328000.0,31.8,31.95,31.75,31.84,328000.0
2012-07-27 14:00:00,31.84,31.9,31.73,31.77,160300.0,31.84,31.9,31.73,31.77,160300.0
2012-07-27 14:30:00,31.77,31.85,31.75,31.83,342600.0,31.77,31.85,31.75,31.83,342600.0
2012-07-27 15:00:00,31.84,31.94,31.82,31.94,195900.0,31.84,31.94,31.82,31.94,195900.0
2012-07-27 15:30:00,31.94,32.0,31.84,31.9,623500.0,31.94,32.0,31.84,31.9,623500.0
2012-07-30 09:30:00,31.89,31.95,31.65,31.78,155900.0,31.89,31.95,31.65,31.78,155900.0
2012-07-30 10:00:00,31.78,31.87,31.6,31.71,147100.0,31.78,31.87,31.6,31.71,147100.0
2012-07-30 10:30:00,31.7,31.7,31.49,31.5,217700.0,31.7,31.7,31.49,31.5,217700.0
2012-07-30 11:00:00,31.51,31.57,31.34,31.38,286200.0,31.51,31.57,31.34,31.38,286200.0
2012-07-30 11:30:00,31.38,31.43,31.34,31.42,259600.0,31.38,31.43,31.34,31.42,259600.0
2012-07-30 12:00:00,31.42,31.45,31.35,31.42,283600.0,31.42,31.45,31.35,31.42,283600.0
2012-07-30 12:30:00,31.42,31.49,31.33,31.35,247200.0,31.42,31.49,31.33,31.35,247200.0
2012-07-30 13:00:00,31.35,31.39,31.28,31.33,137500.0,31.35,31.39,31.28,31.33,137500.0
2012-07-30 13:30:00,31.33,31.39,31.16,31.19,215000.0,31.33,31.39,31.16,31.19,215000.0
2012-07-30 14:00:00,31.18,31.2,31.09,31.15,323400.0,31.18,31.2,31.09,31.15,323400.0
2012-07-30 14:30:00,31.16,31.19,31.1,31.15,315800.0,31.16,31.19,31.1,31.15,315800.0
2012-07-30 15:00:00,31.16,31.16,30.98,31.02,438600.0,31.16,31.16,30.98,31.02,438600.0
2012-07-30 15:30:00,31.03,31.07,30.92,31.0,857200.0,31.03,31.07,30.92,31.0,857200.0
2012-07-31 09:30:00,30.99,31.27,30.91,31.07,182700.0,30.99,31.27,30.91,31.07,182700.0
2012-07-31 10:00:00,31.07,31.15,30.84,31.07,223400.0,31.07,31.15,30.84,31.07,223400.0
2012-07-31 10:30:00,31.07,31.15,30.93,31.04,162600.0,31.07,31.15,30.93,31.04,162600.0
2012-07-31 11:00:00,31.05,31.14,31.02,31.11,151300.0,31.05,31.14,31.02,31.11,151300.0
2012-07-31 11:30:00,31.11,31.15,31.05,31.09,105700.0,31.11,31.15,31.05,31.09,105700.0
2012-07-31 12:00:00,31.09,31.09,30.89,31.03,126500.0,31.09,31.09,30.89,31.03,126500.0
2012-07-31 12:30:00,31.02,31.04,30.9,30.93,65700.0,31.02,31.04,30.9,30.93,65700.0
2012-07-31 13:00:00,30.93,31.02,30.9,31.01,116700.0,30.93,31.02,30.9,31.01,116700.0
2012-07-31 13:30:00,31.01,31.09,30.95,31.07,119400.0,31.01,31.09,30.95,31.07,119400.0
2012-07-31 14:00:00,31.06,31.13,31.03,31.12,225700.0,31.06,31.13,31.03,31.12,225700.0
2012-07-31 14:30:00,31.13,31.13,30.98,30.98,221600.0,31.13,31.13,30.98,30.98,221600.0
2012-07-31 15:00:00,30.98,31.02,30.94,31.02,149800.0,30.98,31.02,30.94,31.02,149800.0
2012-07-31 15:30:00,31.02,31.02,30.88,30.88,440800.0,31.02,31.02,30.88,30.88,440800.0
2012-08-01 09:30:00,31.05,31.17,30.88,30.97,105200.0,31.05,31.17,30.88,30.97,105200.0
2012-08-01 10:00:00,30.97,31.03,30.71,30.71,156600.0,30.97,31.03,30.71,30.71,156600.0
2012-08-01 10:30:00,30.71,30.89,30.65,30.83,257500.0,30.71,30.89,30.65,30.83,257500.0
2012-08-01 11:00:00,30.83,30.87,30.68,30.69,156900.0,30.83,30.87,30.68,30.69,156900.0
2012-08-01 11:30:00,30.7,30.76,30.64,30.75,85000.0,30.7,30.76,30.64,30.75,85000.0
2012-08-01 12:00:00,30.75,30.85,30.7,30.84,65300.0,30.75,30.85,30.7,30.84,65300.0
2012-08-01 12:30:00,30.84,30.88,30.81,30.86,90800.0,30.84,30.88,30.81,30.86,90800.0
2012-08-01 13:00:00,30.86,30.91,30.84,30.84,157400.0,30.86,30.91,30.84,30.84,157400.0
2012-08-01 13:30:00,30.83,30.92,30.82,30.88,152600.0,30.83,30.92,30.82,30.88,152600.0
2012-08-01 14:00:00,30.88,30.91,30.7,30.89,453600.0,30.88,30.91,30.7,30.89,453600.0
2012-08-01 14:30:00,30.89,30.9,30.69,30.77,158200.0,30.89,30.9,30.69,30.77,158200.0
2012-08-01 15:00:00,30.78,30.89,30.7,30.86,187100.0,30.78,30.89,30.7,30.86,187100.0
2012-08-01 15:30:00,30.87,30.88,30.66,30.68,455100.0,30.87,30.88,30.66,30.68,455100.0
2012-08-02 09:30:00,30.46,30.7,30.25,30.6,265200.0,30.46,30.7,30.25,30.6,265200.0
2012-08-02 10:00:00,30.59,30.83,30.5,30.79,192800.0,30.59,30.83,30.5,30.79,192800.0
2012-08-02 10:30:00,30.78,30.78,30.49,30.58,251800.0,30.78,30.78,30.49,30.58,251800.0
2012-08-02 11:00:00,30.59,30.65,30.45,30.59,191200.0,30.59,30.65,30.45,30.59,191200.0
2012-08-02 11:30:00,30.58,30.58,30.34,30.44,162900.0,30.58,30.58,30.34,30.44,162900.0
2012-08-02 12:00:00,30.44,30.5,30.4,30.41,156100.0,30.44,30.5,30.4,30.41,156100.0
2012-08-02 12:30:00,30.4,30.43,30.28,30.41,196100.0,30.4,30.43,30.28,30.41,196100.0
2012-08-02 13:00:00,30.41,30.43,30.34,30.39,150600.0,30.41,30.43,30.34,30.39,150600.0
2012-08-02 13:30:00,30.39,30.42,30.34,30.37,103500.0,30.39,30.42,30.34,30.37,103500.0
2012-08-02 14:00:00,30.36,30.44,30.35,30.4,99200.0,30.36,30.44,30.35,30.4,99200.0
2012-08-02 14:30:00,30.4,30.52,30.4,30.47,141200.0,30.4,30.52,30.4,30.47,141200.0
2012-08-02 15:00:00,30.48,30.58,30.45,30.5,125200.0,30.48,30.58,30.45,30.5,125200.0
2012-08-02 15:30:00,30.5,30.63,30.49,30.57,482000.0,30.5,30.63,30.49,30.57,482000.0
2012-08-03 09:30:00,31.15,31.54,31.05,31.54,382300.0,31.15,31.54,31.05,31.54,382300.0
2012-08-03 10:00:00,31.54,31.69,31.49,31.65,332200.0,31.54,31.69,31.49,31.65,332200.0
2012-08-03 10:30:00,31.64,31.67,31.55,31.6,170900.0,31.64,31.67,31.55,31.6,170900.0
2012-08-03 11:00:00,31.61,31.79,31.6,31.71,236200.0,31.61,31.79,31.6,31.71,236200.0
2012-08-03 11:30:00,31.71,31.79,31.7,31.79,102600.0,31.71,31.79,31.7,31.79,102600.0
2012-08-03 12:00:00,31.79,31.83,31.74,31.83,137300.0,31.79,31.83,31.74,31.83,137300.0
2012-08-03 12:30:00,31.83,31.86,31.77,31.8,159900.0,31.83,31.86,31.77,31.8,159900.0
2012-08-03 13:00:00,31.8,31.83,31.79,31.82,101100.0,31.8,31.83,31.79,31.82,101100.0
2012-08-03 13:30:00,31.81,31.88,31.78,31.87,146800.0,31.81,31.88,31.78,31.87,146800.0
2012-08-03 14:00:00,31.87,31.97,31.86,31.94,241800.0,31.87,31.97,31.86,31.94,241800.0
2012-08-03 14:30:00,31.95,31.97,31.9,31.95,233200.0,31.95,31.97,31.9,31.95,233200.0
2012-08-03 15:00:00,31.96,32.0,31.94,31.97,325900.0,31.96,32.0,31.94,31.97,325900.0
2012-08-03 15:30:00,31.98,32.06,31.91,32.01,799000.0,31.98,32.06,31.91,32.01,799000.0
2012-08-06 09:30:00,32.02,32.24,32.01,32.15,201600.0,32.02,32.24,32.01,32.15,201600.0
2012-08-06 10:00:00,32.15,32.31,32.14,32.22,231300.0,32.15,32.31,32.14,32.22,231300.0
2012-08-06 10:30:00,32.23,32.27,32.12,32.16,116400.0,32.23,32.27,32.12,32.16,116400.0
2012-08-06 11:00:00,32.16,32.3,32.12,32.18,130600.0,32.16,32.3,32.12,32.18,130600.0
2012-08-06 11:30:00,32.18,32.32,32.17,32.3,96100.0,32.18,32.32,32.17,32.3,96100.0
2012-08-06 12:00:00,32.3,32.31,32.19,32.2,221400.0,32.3,32.31,32.19,32.2,221400.0
2012-08-06 12:30:00,32.21,32.28,32.21,32.26,129700.0,32.21,32.28,32.21,32.26,129700.0
2012-08-06 13:00:00,32.27,32.27,32.2,32.22,184400.0,32.27,32.27,32.2,32.22,184400.0
2012-08-06 13:30:00,32.23,32.24,32.15,32.18,131000.0,32.23,32.24,32.15,32.18,131000.0
2012-08-06 14:00:00,32.18,32.22,32.16,32.2,158500.0,32.18,32.22,32.16,32.2,158500.0
2012-08-06 14:30:00,32.2,32.22,32.15,32.19,310800.0,32.2,32.22,32.15,32.19,310800.0
2012-08-06 15:00:00,32.2,32.23,32.14,32.22,170900.0,32.2,32.23,32.14,32.22,170900.0
2012-08-06 15:30:00,32.23,32.24,32.1,32.13,494500.0,32.23,32.24,32.1,32.13,494500.0
2012-08-07 09:30:00,32.24,32.48,32.22,32.43,194000.0,32.24,32.48,32.22,32.43,194000.0
2012-08-07 10:00:00,32.43,32.55,32.35,32.54,130300.0,32.43,32.55,32.35,32.54,130300.0
2012-08-07 10:30:00,32.54,32.57,32.48,32.5,151600.0,32.54,32.57,32.48,32.5,151600.0
2012-08-07 11:00:00,32.51,32.56,32.43,32.5,116700.0,32.51,32.56,32.43,32.5,116700.0
2012-08-07 11:30:00,32.51,32.58,32.5,32.52,190100.0,32.51,32.58,32.5,32.52,190100.0
2012-08-07 12:00:00,32.52,32.57,32.51,32.51,152900.0,32.52,32.57,32.51,32.51,152900.0
2012-08-07 12:30:00,32.51,32.56,32.49,32.54,86400.0,32.51,32.56,32.49,32.54,86400.0
2012-08-07 13:00:00,32.54,32.56,32.5,32.52,77900.0,32.54,32.56,32.5,32.52,77900.0
2012-08-07 13:30:00,32.52,32.56,32.45,32.46,132200.0,32.52,32.56,32.45,32.46,132200.0
2012-08-07 14:00:00,32.45,32.46,32.4,32.43,160200.0,32.45,32.46,32.4,32.43,160200.0
2012-08-07 14:30:00,32.43,32.49,32.41,32.43,122600.0,32.43,32.49,32.41,32.43,122600.0
2012-08-07 15:00:00,32.43,32.43,32.31,32.38,260000.0,32.43,32.43,32.31,32.38,260000.0
2012-08-07 15:30:00,32.38,32.44,32.33,32.36,521100.0,32.38,32.44,32.33,32.36,521100.0
2012-08-08 09:30:00,32.3,32.44,32.19,32.3,200600.0,32.3,32.44,32.19,32.3,200600.0
2012-08-08 10:00:00,32.3,32.52,32.3,32.35,200900.0,32.3,32.52,32.3,32.35,200900.0
2012-08-08 10:30:00,32.34,32.46,32.2,32.42,179600.0,32.34,32.46,32.2,32.42,179600.0
2012-08-08 11:00:00,32.42,32.6,32.4,32.58,170600.0,32.42,32.6,32.4,32.58,170600.0
2012-08-08 11:30:00,32.58,32.64,32.52,32.54,124200.0,32.58,32.64,32.52,32.54,124200.0
2012-08-08 12:00:00,32.54,32.58,32.51,32.52,71200.0,32.54,32.58,32.51,32.52,71200.0
2012-08-08 12:30:00,32.52,32.59,32.46,32.59,151800.0,32.52,32.59,32.46,32.59,151800.0
2012-08-08 13:00:00,32.59,32.63,32.48,32.55,172500.0,32.59,32.63,32.48,32.55,172500.0
2012-08-08 13:30:00,32.55,32.55,32.46,32.48,85800.0,32.55,32.55,32.46,32.48,85800.0
2012-08-08 14:00:00,32.49,32.5,32.41,32.47,84200.0,32.49,32.5,32.41,32.47,84200.0
2012-08-08 14:30:00,32.46,32.52,32.45,32.46,97300.0,32.46,32.52,32.45,32.46,97300.0
2012-08-08 15:00:00,32.47,32.56,32.45,32.51,159900.0,32.47,32.56,32.45,32.51,159900.0
2012-08-08 15:30:00,32.52,32.56,32.47,32.51,361900.0,32.52,32.56,32.47,32.51,361900.0
2012-08-09 09:30:00,32.6,32.76,32.42,32.68,332200.0,32.6,32.76,32.42,32.68,332200.0
2012-08-09 10:00:00,32.68,32.89,32.64,32.72,227300.0,32.68,32.89,32.64,32.72,227300.0
2012-08-09 10:30:00,32.72,32.89,32.71,32.85,206200.0,32.72,32.89,32.71,32.85,206200.0
2012-08-09 11:00:00,32.85,32.94,32.81,32.91,226700.0,32.85,32.94,32.81,32.91,226700.0
2012-08-09 11:30:00,32.91,32.92,32.66,32.72,224300.0,32.91,32.92,32.66,32.72,224300.0
2012-08-09 12:00:00,32.71,32.73,32.66,32.71,91100.0,32.71,32.73,32.66,32.71,91100.0
2012-08-09 12:30:00,32.72,32.85,32.71,32.85,99100.0,32.72,32.85,32.71,32.85,99100.0
2012-08-09 13:00:00,32.86,32.87,32.77,32.8,74900.0,32.86,32.87,32.77,32.8,74900.0
2012-08-09 13:30:00,32.8,32.84,32.76,32.81,110900.0,32.8,32.84,32.76,32.81,110900.0
2012-08-09 14:00:00,32.8,32.82,32.74,32.8,116900.0,32.8,32.82,32.74,32.8,116900.0
2012-08-09 14:30:00,32.81,32.85,32.74,32.74,446900.0,32.81,32.85,32.74,32.74,446900.0
2012-08-09 15:00:00,32.74,32.76,32.68,32.71,352000.0,32.74,32.76,32.68,32.71,352000.0
2012-08-09 15:30:00,32.72,32.74,32.59,32.65,1020500.0,32.72,32.74,32.59,32.65,1020500.0
2012-08-10 09:30:00,32.59,32.68,32.43,32.54,339000.0,32.59,32.68,32.43,32.54,339000.0
2012-08-10 10:00:00,32.55,32.66,32.45,32.56,328900.0,32.55,32.66,32.45,32.56,328900.0
2012-08-10 10:30:00,32.57,32.65,32.56,32.59,115700.0,32.57,32.65,32.56,32.59,115700.0
2012-08-10 11:00:00,32.6,32.63,32.46,32.61,276700.0,32.6,32.63,32.46,32.61,276700.0
2012-08-10 11:30:00,32.6,32.61,32.56,32.59,93200.0,32.6,32.61,32.56,32.59,93200.0
2012-08-10 12:00:00,32.6,32.62,32.56,32.58,112000.0,32.6,32.62,32.56,32.58,112000.0
2012-08-10 12:30:00,32.58,32.61,32.57,32.6,97500.0,32.58,32.61,32.57,32.6,97500.0
2012-08-10 13:00:00,32.59,32.61,32.55,32.59,53400.0,32.59,32.61,32.55,32.59,53400.0
2012-08-10 13:30:00,32.59,32.67,32.58,32.66,155600.0,32.59,32.67,32.58,32.66,155600.0
2012-08-10 14:00:00,32.66,32.69,32.6,32.64,153600.0,32.66,32.69,32.6,32.64,153600.0
2012-08-10 14:30:00,32.63,32.65,32.59,32.6,182700.0,32.63,32.65,32.59,32.6,182700.0
2012-08-10 15:00:00,32.6,32.67,32.58,32.63,329200.0,32.6,32.67,32.58,32.63,329200.0
2012-08-10 15:30:00,32.63,32.69,32.59,32.63,549800.0,32.63,32.69,32.59,32.63,549800.0
2012-08-13 09:30:00,32.48,32.55,32.38,32.39,209100.0,32.48,32.55,32.38,32.39,209100.0
2012-08-13 10:00:00,32.39,32.41,32.2,32.25,186800.0,32.39,32.41,32.2,32.25,186800.0
2012-08-13 10:30:00,32.24,32.28,32.15,32.22,186400.0,32.24,32.28,32.15,32.22,186400.0
2012-08-13 11:00:00,32.23,32.26,32.09,32.22,160900.0,32.23,32.26,32.09,32.22,160900.0
2012-08-13 11:30:00,32.21,32.25,32.18,32.21,108400.0,32.21,32.25,32.18,32.21,108400.0
2012-08-13 12:00:00,32.21,32.25,32.17,32.21,129100.0,32.21,32.25,32.17,32.21,129100.0
2012-08-13 12:30:00,32.2,32.27,32.16,32.26,177100.0,32.2,32.27,32.16,32.26,177100.0
2012-08-13 13:00:00,32.26,32.27,32.23,32.26,88500.0,32.26,32.27,32.23,32.26,88500.0
2012-08-13 13:30:00,32.26,32.3,32.24,32.28,107200.0,32.26,32.3,32.24,32.28,107200.0
2012-08-13 14:00:00,32.29,32.33,32.27,32.28,174800.0,32.29,32.33,32.27,32.28,174800.0
2012-08-13 14:30:00,32.29,32.33,32.26,32.3,155400.0,32.29,32.33,32.26,32.3,155400.0
2012-08-13 15:00:00,32.3,32.33,32.23,32.24,201900.0,32.3,32.33,32.23,32.24,201900.0
2012-08-13 15:30:00,32.25,32.3,32.22,32.28,409100.0,32.25,32.3,32.22,32.28,409100.0
2012-08-14 09:30:00,32.51,32.55,32.15,32.22,170700.0,32.51,32.55,32.15,32.22,170700.0
2012-08-14 10:00:00,32.22,32.31,32.13,32.16,240100.0,32.22,32.31,32.13,32.16,240100.0
2012-08-14 10:30:00,32.17,32.35,32.13,32.31,167700.0,32.17,32.35,32.13,32.31,167700.0
2012-08-14 11:00:00,32.31,32.31,32.23,32.28,98500.0,32.31,32.31,32.23,32.28,98500.0
2012-08-14 11:30:00,32.29,32.3,32.25,32.3,159900.0,32.29,32.3,32.25,32.3,159900.0
2012-08-14 12:00:00,32.31,32.31,32.26,32.3,68900.0,32.31,32.31,32.26,32.3,68900.0
2012-08-14 12:30:00,32.31,32.33,32.15,32.22,79600.0,32.31,32.33,32.15,32.22,79600.0
2012-08-14 13:00:00,32.23,32.26,32.13,32.14,47600.0,32.23,32.26,32.13,32.14,47600.0
2012-08-14 13:30:00,32.15,32.24,32.15,32.2,103700.0,32.15,32.24,32.15,32.2,103700.0
2012-08-14 14:00:00,32.2,32.2,32.11,32.13,108400.0,32.2,32.2,32.11,32.13,108400.0
2012-08-14 14:30:00,32.14,32.16,32.1,32.16,380100.0,32.14,32.16,32.1,32.16,380100.0
2012-08-14 15:00:00,32.16,32.16,32.08,32.12,131900.0,32.16,32.16,32.08,32.12,131900.0
2012-08-14 15:30:00,32.12,32.12,32.0,32.11,707600.0,32.12,32.12,32.0,32.11,707600.0
2012-08-15 09:30:00,32.29,32.64,32.12,32.62,264600.0,32.29,32.64,32.12,32.62,264600.0
2012-08-15 10:00:00,32.62,32.68,32.47,32.48,350900.0,32.62,32.68,32.47,32.48,350900.0
2012-08-15 10:30:00,32.49,32.77,32.49,32.72,398100.0,32.49,32.77,32.49,32.72,398100.0
2012-08-15 11:00:00,32.72,32.9,32.68,32.72,361100.0,32.72,32.9,32.68,32.72,361100.0
2012-08-15 11:30:00,32.71,32.8,32.69,32.8,201900.0,32.71,32.8,32.69,32.8,201900.0
2012-08-15 12:00:00,32.8,32.85,32.74,32.76,194900.0,32.8,32.85,32.74,32.76,194900.0
2012-08-15 12:30:00,32.76,32.83,32.75,32.83,197400.0,32.76,32.83,32.75,32.83,197400.0
2012-08-15 13:00:00,32.82,32.83,32.73,32.74,112300.0,32.82,32.83,32.73,32.74,112300.0
2012-08-15 13:30:00,32.73,32.76,32.7,32.7,94100.0,32.73,32.76,32.7,32.7,94100.0
2012-08-15 14:00:00,32.7,32.74,32.69,32.72,114600.0,32.7,32.74,32.69,32.72,114600.0
2012-08-15 14:30:00,32.73,32.82,32.71,32.79,183000.0,32.73,32.82,32.71,32.79,183000.0
2012-08-15 15:00:00,32.8,32.87,32.78,32.83,273300.0,32.8,32.87,32.78,32.83,273300.0
2012-08-15 15:30:00,32.83,32.95,32.8,32.91,721900.0,32.83,32.95,32.8,32.91,721900.0
2012-08-16 09:30:00,32.89,33.2,32.87,33.11,467400.0,32.89,33.2,32.87,33.11,467400.0
2012-08-16 10:00:00,33.11,33.27,33.05,33.26,450800.0,33.11,33.27,33.05,33.26,450800.0
2012-08-16 10:30:00,33.27,33.36,33.27,33.28,255300.0,33.27,33.36,33.27,33.28,255300.0
2012-08-16 11:00:00,33.29,33.43,33.29,33.4,269600.0,33.29,33.43,33.29,33.4,269600.0
2012-08-16 11:30:00,33.41,33.55,33.4,33.51,275400.0,33.41,33.55,33.4,33.51,275400.0
2012-08-16 12:00:00,33.51,33.58,33.46,33.57,165600.0,33.51,33.58,33.46,33.57,165600.0
2012-08-16 12:30:00,33.57,33.66,33.55,33.62,182600.0,33.57,33.66,33.55,33.62,182600.0
2012-08-16 13:00:00,33.63,33.64,33.58,33.58,146900.0,33.63,33.64,33.58,33.58,146900.0
2012-08-16 13:30:00,33.58,33.6,33.49,33.55,123800.0,33.58,33.6,33.49,33.55,123800.0
2012-08-16 14:00:00,33.55,33.64,33.54,33.63,164900.0,33.55,33.64,33.54,33.63,164900.0
2012-08-16 14:30:00,33.64,33.7,33.63,33.67,181200.0,33.64,33.7,33.63,33.67,181200.0
2012-08-16 15:00:00,33.67,33.72,33.65,33.69,236700.0,33.67,33.72,33.65,33.69,236700.0
2012-08-16 15:30:00,33.69,33.72,33.61,33.63,790000.0,33.69,33.72,33.61,33.63,790000.0
2012-08-17 09:30:00,33.65,33.86,33.42,33.8,585300.0,33.65,33.86,33.42,33.8,585300.0
2012-08-17 10:00:00,33.8,33.82,33.72,33.76,207400.0,33.8,33.82,33.72,33.76,207400.0
2012-08-17 10:30:00,33.75,33.82,33.62,33.65,332300.0,33.75,33.82,33.62,33.65,332300.0
2012-08-17 11:00:00,33.64,33.68,33.55,33.65,192300.0,33.64,33.68,33.55,33.65,192300.0
2012-08-17 11:30:00,33.64,33.73,33.63,33.7,209200.0,33.64,33.73,33.63,33.7,209200.0
2012-08-17 12:00:00,33.71,33.8,33.69,33.78,143300.0,33.71,33.8,33.69,33.78,143300.0
2012-08-17 12:30:00,33.77,33.8,33.74,33.77,111000.0,33.77,33.8,33.74,33.77,111000.0
2012-08-17 13:00:00,33.76,33.88,33.74,33.85,200900.0,33.76,33.88,33.74,33.85,200900.0
2012-08-17 13:30:00,33.86,33.86,33.78,33.79,109800.0,33.86,33.86,33.78,33.79,109800.0
2012-08-17 14:00:00,33.8,33.83,33.78,33.82,92900.0,33.8,33.83,33.78,33.82,92900.0
2012-08-17 14:30:00,33.82,33.9,33.81,33.89,280900.0,33.82,33.9,33.81,33.89,280900.0
2012-08-17 15:00:00,33.89,33.91,33.78,33.81,468700.0,33.89,33.91,33.78,33.81,468700.0
2012-08-17 15:30:00,33.81,33.82,33.73,33.8,706100.0,33.81,33.82,33.73,33.8,706100.0
2012-08-20 09:30:00,33.66,33.71,33.45,33.45,291500.0,33.66,33.71,33.45,33.45,291500.0
2012-08-20 10:00:00,33.46,33.6,33.41,33.5,383000.0,33.46,33.6,33.41,33.5,383000.0
2012-08-20 10:30:00,33.5,33.59,33.41,33.51,232800.0,33.5,33.59,33.41,33.51,232800.0
2012-08-20 11:00:00,33.51,33.51,33.36,33.47,284300.0,33.51,33.51,33.36,33.47,284300.0
2012-08-20 11:30:00,33.47,33.7,33.46,33.7,171900.0,33.47,33.7,33.46,33.7,171900.0
2012-08-20 12:00:00,33.7,33.83,33.68,33.79,210800.0,33.7,33.83,33.68,33.79,210800.0
2012-08-20 12:30:00,33.8,33.8,33.72,33.79,121300.0,33.8,33.8,33.72,33.79,121300.0
2012-08-20 13:00:00,33.78,33.92,33.76,33.89,301400.0,33.78,33.92,33.76,33.89,301400.0
2012-08-20 13:30:00,33.89,33.89,33.78,33.83,143800.0,33.89,33.89,33.78,33.83,143800.0
2012-08-20 14:00:00,33.83,33.89,33.8,33.88,149700.0,33.83,33.89,33.8,33.88,149700.0
2012-08-20 14:30:00,33.88,33.9,33.81,33.87,278100.0,33.88,33.9,33.81,33.87,278100.0
2012-08-20 15:00:00,33.87,33.91,33.85,33.91,178100.0,33.87,33.91,33.85,33.91,178100.0
2012-08-20 15:30:00,33.92,33.94,33.87,33.93,489600.0,33.92,33.94,33.87,33.93,489600.0
2012-08-21 09:30:00,33.76,34.0,33.7,33.91,335800.0,33.76,34.0,33.7,33.91,335800.0
2012-08-21 10:00:00,33.92,33.96,33.79,33.9,352800.0,33.92,33.96,33.79,33.9,352800.0
2012-08-21 10:30:00,33.91,34.09,33.9,34.03,345600.0,33.91,34.09,33.9,34.03,345600.0
2012-08-21 11:00:00,34.03,34.08,33.87,33.92,185900.0,34.03,34.08,33.87,33.92,185900.0
2012-08-21 11:30:00,33.92,33.95,33.78,33.91,239300.0,33.92,33.95,33.78,33.91,239300.0
2012-08-21 12:00:00,33.91,33.99,33.86,33.93,120200.0,33.91,33.99,33.86,33.93,120200.0
2012-08-21 12:30:00,33.94,33.98,33.88,33.92,124500.0,33.94,33.98,33.88,33.92,124500.0
2012-08-21 13:00:00,33.92,33.92,33.82,33.86,159800.0,33.92,33.92,33.82,33.86,159800.0
2012-08-21 13:30:00,33.87,33.9,33.78,33.85,140200.0,33.87,33.9,33.78,33.85,140200.0
2012-08-21 14:00:00,33.85,33.9,33.81,33.83,171000.0,33.85,33.9,33.81,33.83,171000.0
2012-08-21 14:30:00,33.83,33.84,33.73,33.78,236000.0,33.83,33.84,33.73,33.78,236000.0
2012-08-21 15:00:00,33.77,33.77,33.59,33.63,234500.0,33.77,33.77,33.59,33.63,234500.0
2012-08-21 15:30:00,33.64,33.76,33.63,33.75,391000.0,33.64,33.76,33.63,33.75,391000.0
2012-08-22 09:30:00,33.74,33.9,33.62,33.88,434900.0,33.74,33.9,33.62,33.88,434900.0
2012-08-22 10:00:00,33.89,33.96,33.79,33.89,288800.0,33.89,33.96,33.79,33.89,288800.0
2012-08-22 10:30:00,33.89,33.94,33.78,33.8,169600.0,33.89,33.94,33.78,33.8,169600.0
2012-08-22 11:00:00,33.8,33.89,33.72,33.75,178700.0,33.8,33.89,33.72,33.75,178700.0
2012-08-22 11:30:00,33.74,33.86,33.7,33.86,74300.0,33.74,33.86,33.7,33.86,74300.0
2012-08-22 12:00:00,33.87,33.87,33.75,33.81,88100.0,33.87,33.87,33.75,33.81,88100.0
2012-08-22 12:30:00,33.8,33.8,33.71,33.71,110200.0,33.8,33.8,33.71,33.71,110200.0
2012-08-22 13:00:00,33.71,33.75,33.65,33.75,88800.0,33.71,33.75,33.65,33.75,88800.0
2012-08-22 13:30:00,33.75,33.84,33.74,33.81,69700.0,33.75,33.84,33.74,33.81,69700.0
2012-08-22 14:00:00,33.81,33.94,33.7,33.79,220500.0,33.81,33.94,33.7,33.79,220500.0
2012-08-22 14:30:00,33.79,33.98,33.77,33.98,186400.0,33.79,33.98,33.77,33.98,186400.0
2012-08-22 15:00:00,33.97,33.98,33.78,33.8,307500.0,33.97,33.98,33.78,33.8,307500.0
2012-08-22 15:30:00,33.79,33.88,33.78,33.83,466500.0,33.79,33.88,33.78,33.83,466500.0
2012-08-23 09:30:00,33.66,33.71,33.34,33.45,183400.0,33.66,33.71,33.34,33.45,183400.0
2012-08-23 10:00:00,33.46,33.59,33.39,33.55,156500.0,33.46,33.59,33.39,33.55,156500.0
2012-08-23 10:30:00,33.56,33.67,33.52,33.61,132300.0,33.56,33.67,33.52,33.61,132300.0
2012-08-23 11:00:00,33.61,33.8,33.56,33.77,109800.0,33.61,33.8,33.56,33.77,109800.0
2012-08-23 11:30:00,33.76,33.76,33.65,33.75,50500.0,33.76,33.76,33.65,33.75,50500.0
2012-08-23 12:00:00,33.74,33.75,33.59,33.66,132600.0,33.74,33.75,33.59,33.66,132600.0
2012-08-23 12:30:00,33.65,33.71,33.6,33.62,65500.0,33.65,33.71,33.6,33.62,65500.0
2012-08-23 13:00:00,33.63,33.64,33.48,33.52,90700.0,33.63,33.64,33.48,33.52,90700.0
2012-08-23 13:30:00,33.53,33.64,33.52,33.63,69700.0,33.53,33.64,33.52,33.63,69700.0
2012-08-23 14:00:00,33.63,33.69,33.6,33.64,88500.0,33.63,33.69,33.6,33.64,88500.0
2012-08-23 14:30:00,33.64,33.66,33.6,33.6,433300.0,33.64,33.66,33.6,33.6,433300.0
2012-08-23 15:00:00,33.6,33.73,33.59,33.63,188700.0,33.6,33.73,33.59,33.63,188700.0
2012-08-23 15:30:00,33.62,33.66,33.45,33.49,643200.0,33.62,33.66,33.45,33.49,643200.0
2012-08-24 09:30:00,32.58,32.58,31.83,32.17,1303800.0,32.58,32.58,31.83,32.17,1303800.0
2012-08-24 10:00:00,32.17,32.38,32.16,32.17,621200.0,32.17,32.38,32.16,32.17,621200.0
2012-08-24 10:30:00,32.16,32.38,32.15,32.28,1394700.0,32.16,32.38,32.15,32.28,1394700.0
2012-08-24 11:00:00,32.28,32.48,32.24,32.29,847300.0,32.28,32.48,32.24,32.29,847300.0
2012-08-24 11:30:00,32.29,32.35,32.23,32.25,816000.0,32.29,32.35,32.23,32.25,816000.0
2012-08-24 12:00:00,32.25,32.25,31.98,32.06,720200.0,32.25,32.25,31.98,32.06,720200.0
2012-08-24 12:30:00,32.07,32.08,32.02,32.04,399400.0,32.07,32.08,32.02,32.04,399400.0
2012-08-24 13:00:00,32.05,32.18,32.04,32.13,187100.0,32.05,32.18,32.04,32.13,187100.0
2012-08-24 13:30:00,32.13,32.33,32.13,32.24,288400.0,32.13,32.33,32.13,32.24,288400.0
2012-08-24 14:00:00,32.23,32.26,32.16,32.25,335100.0,32.23,32.26,32.16,32.25,335100.0
2012-08-24 14:30:00,32.24,32.27,32.2,32.23,309900.0,32.24,32.27,32.2,32.23,309900.0
2012-08-24 15:00:00,32.24,32.36,32.23,32.32,311000.0,32.24,32.36,32.23,32.32,311000.0
2012-08-24 15:30:00,32.32,32.42,32.25,32.26,914500.0,32.32,32.42,32.25,32.26,914500.0
2012-08-27 09:30:00,32.47,32.68,32.32,32.46,620700.0,32.47,32.68,32.32,32.46,620700.0
2012-08-27 10:00:00,32.45,32.68,32.43,32.68,507700.0,32.45,32.68,32.43,32.68,507700.0
2012-08-27 10:30:00,32.67,32.75,32.54,32.62,337900.0,32.67,32.75,32.54,32.62,337900.0
2012-08-27 11:00:00,32.61,32.75,32.6,32.7,270100.0,32.61,32.75,32.6,32.7,270100.0
2012-08-27 11:30:00,32.71,32.73,32.57,32.6,334100.0,32.71,32.73,32.57,32.6,334100.0
2012-08-27 12:00:00,32.59,32.61,32.44,32.51,243900.0,32.59,32.61,32.44,32.51,243900.0
2012-08-27 12:30:00,32.51,32.52,32.45,32.48,192100.0,32.51,32.52,32.45,32.48,192100.0
2012-08-27 13:00:00,32.47,32.55,32.43,32.51,184300.0,32.47,32.55,32.43,32.51,184300.0
2012-08-27 13:30:00,32.51,32.52,32.41,32.43,156300.0,32.51,32.52,32.41,32.43,156300.0
2012-08-27 14:00:00,32.43,32.43,32.37,32.41,180800.0,32.43,32.43,32.37,32.41,180800.0
2012-08-27 14:30:00,32.41,32.43,32.39,32.4,232200.0,32.41,32.43,32.39,32.4,232200.0
2012-08-27 15:00:00,32.41,32.42,32.35,32.38,248300.0,32.41,32.42,32.35,32.38,248300.0
2012-08-27 15:30:00,32.38,32.4,32.3,32.33,628000.0,32.38,32.4,32.3,32.33,628000.0
2012-08-28 09:30:00,32.35,32.46,32.09,32.1,494500.0,32.35,32.46,32.09,32.1,494500.0
2012-08-28 10:00:00,32.1,32.37,32.05,32.34,505400.0,32.1,32.37,32.05,32.34,505400.0
2012-08-28 10:30:00,32.34,32.39,32.25,32.27,217700.0,32.34,32.39,32.25,32.27,217700.0
2012-08-28 11:00:00,32.27,32.27,32.16,32.23,243100.0,32.27,32.27,32.16,32.23,243100.0
2012-08-28 11:30:00,32.23,32.27,32.2,32.27,251500.0,32.23,32.27,32.2,32.27,251500.0
2012-08-28 12:00:00,32.27,32.33,32.25,32.27,287800.0,32.27,32.33,32.25,32.27,287800.0
2012-08-28 12:30:00,32.27,32.3,32.24,32.3,91900.0,32.27,32.3,32.24,32.3,91900.0
2012-08-28 13:00:00,32.3,32.3,32.18,32.22,140100.0,32.3,32.3,32.18,32.22,140100.0
2012-08-28 13:30:00,32.22,32.22,32.12,32.17,206800.0,32.22,32.22,32.12,32.17,206800.0
2012-08-28 14:00:00,32.16,32.2,32.15,32.2,166400.0,32.16,32.2,32.15,32.2,166400.0
2012-08-28 14:30:00,32.2,32.22,32.04,32.09,225400.0,32.2,32.22,32.04,32.09,225400.0
2012-08-28 15:00:00,32.1,32.16,32.08,32.13,513500.0,32.1,32.16,32.08,32.13,513500.0
2012-08-28 15:30:00,32.13,32.15,32.03,32.05,584400.0,32.13,32.15,32.03,32.05,584400.0
2012-08-29 09:30:00,32.14,32.24,31.92,32.0,287800.0,32.14,32.24,31.92,32.0,287800.0
2012-08-29 10:00:00,31.98,32.01,31.79,31.8,495400.0,31.98,32.01,31.79,31.8,495400.0
2012-08-29 10:30:00,31.79,31.8,31.61,31.63,336800.0,31.79,31.8,31.61,31.63,336800.0
2012-08-29 11:00:00,31.64,31.74,31.62,31.67,321600.0,31.64,31.74,31.62,31.67,321600.0
2012-08-29 11:30:00,31.67,31.7,31.64,31.68,183500.0,31.67,31.7,31.64,31.68,183500.0
2012-08-29 12:00:00,31.68,31.7,31.65,31.69,143500.0,31.68,31.7,31.65,31.69,143500.0
2012-08-29 12:30:00,31.7,31.7,31.67,31.69,99900.0,31.7,31.7,31.67,31.69,99900.0
2012-08-29 13:00:00,31.68,31.8,31.68,31.77,132000.0,31.68,31.8,31.68,31.77,132000.0
2012-08-29 13:30:00,31.76,31.79,31.74,31.78,460500.0,31.76,31.79,31.74,31.78,460500.0
2012-08-29 14:00:00,31.79,31.86,31.77,31.86,374600.0,31.79,31.86,31.77,31.86,374600.0
2012-08-29 14:30:00,31.86,31.89,31.83,31.88,316500.0,31.86,31.89,31.83,31.88,316500.0
2012-08-29 15:00:00,31.87,31.98,31.86,31.96,352300.0,31.87,31.98,31.86,31.96,352300.0
2012-08-29 15:30:00,31.96,31.98,31.93,31.94,724200.0,31.96,31.98,31.93,31.94,724200.0
2012-08-30 09:30:00,31.77,31.85,31.62,31.65,318100.0,31.77,31.85,31.62,31.65,318100.0
2012-08-30 10:00:00,31.65,31.65,31.47,31.49,310600.0,31.65,31.65,31.47,31.49,310600.0
2012-08-30 10:30:00,31.49,31.49,31.35,31.37,229200.0,31.49,31.49,31.35,31.37,229200.0
2012-08-30 11:00:00,31.37,31.46,31.36,31.43,197600.0,31.37,31.46,31.36,31.43,197600.0
2012-08-30 11:30:00,31.42,31.45,31.39,31.4,127800.0,31.42,31.45,31.39,31.4,127800.0
2012-08-30 12:00:00,31.39,31.44,31.37,31.39,143300.0,31.39,31.44,31.37,31.39,143300.0
2012-08-30 12:30:00,31.39,31.51,31.39,31.48,124900.0,31.39,31.51,31.39,31.48,124900.0
2012-08-30 13:00:00,31.48,31.52,31.44,31.48,107500.0,31.48,31.52,31.44,31.48,107500.0
2012-08-30 13:30:00,31.48,31.51,31.48,31.5,55900.0,31.48,31.51,31.48,31.5,55900.0
2012-08-30 14:00:00,31.5,31.58,31.46,31.56,139800.0,31.5,31.58,31.46,31.56,139800.0
2012-08-30 14:30:00,31.55,31.56,31.47,31.52,313200.0,31.55,31.56,31.47,31.52,313200.0
2012-08-30 15:00:00,31.51,31.57,31.47,31.57,210400.0,31.51,31.57,31.47,31.57,210400.0
2012-08-30 15:30:00,31.57,31.63,31.45,31.46,596800.0,31.57,31.63,31.45,31.46,596800.0
2012-08-31 09:30:00,31.64,31.9,31.18,31.3,620300.0,31.64,31.9,31.18,31.3,620300.0
2012-08-31 10:00:00,31.29,31.35,31.0,31.26,871900.0,31.29,31.35,31.0,31.26,871900.0
2012-08-31 10:30:00,31.26,31.52,31.23,31.47,400300.0,31.26,31.52,31.23,31.47,400300.0
2012-08-31 11:00:00,31.47,31.59,31.34,31.35,436200.0,31.47,31.59,31.34,31.35,436200.0
2012-08-31 11:30:00,31.34,31.35,31.16,31.25,316100.0,31.34,31.35,31.16,31.25,316100.0
2012-08-31 12:00:00,31.24,31.32,31.12,31.26,198700.0,31.24,31.32,31.12,31.26,198700.0
2012-08-31 12:30:00,31.26,31.26,31.12,31.13,211800.0,31.26,31.26,31.12,31.13,211800.0
2012-08-31 13:00:00,31.13,31.2,31.1,31.16,258400.0,31.13,31.2,31.1,31.16,258400.0
2012-08-31 13:30:00,31.16,31.25,31.15,31.19,208500.0,31.16,31.25,31.15,31.19,208500.0
2012-08-31 14:00:00,31.2,31.39,31.19,31.36,274300.0,31.2,31.39,31.19,31.36,274300.0
2012-08-31 14:30:00,31.37,31.39,31.28,31.29,256600.0,31.37,31.39,31.28,31.29,256600.0
2012-08-31 15:00:00,31.3,31.32,31.22,31.3,403200.0,31.3,31.32,31.22,31.3,403200.0
2012-08-31 15:30:00,31.3,31.38,31.27,31.28,1059000.0,31.3,31.38,31.27,31.28,1059000.0
2012-09-04 09:30:00,31.24,31.46,31.16,31.27,421100.0,31.24,31.46,31.16,31.27,421100.0
2012-09-04 10:00:00,31.28,31.37,31.07,31.1,372700.0,31.28,31.37,31.07,31.1,372700.0
2012-09-04 10:30:00,31.11,31.13,31.01,31.07,479700.0,31.11,31.13,31.01,31.07,479700.0
2012-09-04 11:00:00,31.06,31.09,31.01,31.09,251000.0,31.06,31.09,31.01,31.09,251000.0
2012-09-04 11:30:00,31.09,31.17,31.05,31.13,191900.0,31.09,31.17,31.05,31.13,191900.0
2012-09-04 12:00:00,31.13,31.14,31.05,31.1,247700.0,31.13,31.14,31.05,31.1,247700.0
2012-09-04 12:30:00,31.09,31.18,31.08,31.16,131200.0,31.09,31.18,31.08,31.16,131200.0
2012-09-04 13:00:00,31.16,31.18,31.1,31.13,121400.0,31.16,31.18,31.1,31.13,121400.0
2012-09-04 13:30:00,31.12,31.17,31.09,31.13,181600.0,31.12,31.17,31.09,31.13,181600.0
2012-09-04 14:00:00,31.13,31.26,31.11,31.26,366200.0,31.13,31.26,31.11,31.26,366200.0
2012-09-04 14:30:00,31.26,31.46,31.25,31.41,300200.0,31.26,31.46,31.25,31.41,300200.0
2012-09-04 15:00:00,31.42,31.46,31.4,31.43,268500.0,31.42,31.46,31.4,31.43,268500.0
2012-09-04 15:30:00,31.44,31.51,31.32,31.42,852100.0,31.44,31.51,31.32,31.42,852100.0
2012-09-05 09:30:00,31.39,31.57,31.26,31.38,467000.0,31.39,31.57,31.26,31.38,467000.0
2012-09-05 10:00:00,31.38,31.54,31.37,31.49,266500.0,31.38,31.54,31.37,31.49,266500.0
2012-09-05 10:30:00,31.5,31.56,31.33,31.35,261500.0,31.5,31.56,31.33,31.35,261500.0
2012-09-05 11:00:00,31.35,31.59,31.28,31.58,225000.0,31.35,31.59,31.28,31.58,225000.0
2012-09-05 11:30:00,31.58,31.69,31.57,31.64,227400.0,31.58,31.69,31.57,31.64,227400.0
2012-09-05 12:00:00,31.63,31.82,31.59,31.81,371000.0,31.63,31.82,31.59,31.81,371000.0
2012-09-05 12:30:00,31.82,31.95,31.78,31.91,354700.0,31.82,31.95,31.78,31.91,354700.0
2012-09-05 13:00:00,31.92,31.98,31.88,31.97,243800.0,31.92,31.98,31.88,31.97,243800.0
2012-09-05 13:30:00,31.97,31.98,31.86,31.89,420900.0,31.97,31.98,31.86,31.89,420900.0
2012-09-05 14:00:00,31.89,31.95,31.86,31.93,344600.0,31.89,31.95,31.86,31.93,344600.0
2012-09-05 14:30:00,31.93,31.99,31.93,31.97,276600.0,31.93,31.99,31.93,31.97,276600.0
2012-09-05 15:00:00,31.96,32.02,31.91,32.0,595500.0,31.96,32.02,31.91,32.0,595500.0
2012-09-05 15:30:00,32.01,32.26,31.99,32.25,1820100.0,32.01,32.26,31.99,32.25,1820100.0
2012-09-06 09:30:00,32.26,32.59,32.26,32.52,520300.0,32.26,32.59,32.26,32.52,520300.0
2012-09-06 10:00:00,32.53,32.76,32.52,32.7,285900.0,32.53,32.76,32.52,32.7,285900.0
2012-09-06 10:30:00,32.7,32.84,32.69,32.81,371700.0,32.7,32.84,32.69,32.81,371700.0
2012-09-06 11:00:00,32.8,32.84,32.72,32.77,243700.0,32.8,32.84,32.72,32.77,243700.0
2012-09-06 11:30:00,32.77,32.95,32.77,32.9,298000.0,32.77,32.95,32.77,32.9,298000.0
2012-09-06 12:00:00,32.9,32.98,32.83,32.88,257200.0,32.9,32.98,32.83,32.88,257200.0
2012-09-06 12:30:00,32.88,32.92,32.82,32.84,136500.0,32.88,32.92,32.82,32.84,136500.0
2012-09-06 13:00:00,32.84,32.9,32.84,32.88,172900.0,32.84,32.9,32.84,32.88,172900.0
2012-09-06 13:30:00,32.88,32.9,32.84,32.86,187600.0,32.88,32.9,32.84,32.86,187600.0
2012-09-06 14:00:00,32.86,32.88,32.8,32.82,224800.0,32.86,32.88,32.8,32.82,224800.0
2012-09-06 14:30:00,32.8,32.82,32.74,32.74,235800.0,32.8,32.82,32.74,32.74,235800.0
2012-09-06 15:00:00,32.75,32.75,32.67,32.68,266300.0,32.75,32.75,32.67,32.68,266300.0
2012-09-06 15:30:00,32.69,32.8,32.66,32.78,941500.0,32.69,32.8,32.66,32.78,941500.0
2012-09-07 09:30:00,32.8,32.89,32.49,32.76,312600.0,32.8,32.89,32.49,32.76,312600.0
2012-09-07 10:00:00,32.78,32.85,32.67,32.76,213000.0,32.78,32.85,32.67,32.76,213000.0
2012-09-07 10:30:00,32.76,32.86,32.7,32.78,220400.0,32.76,32.86,32.7,32.78,220400.0
2012-09-07 11:00:00,32.78,32.89,32.72,32.78,179500.0,32.78,32.89,32.72,32.78,179500.0
2012-09-07 11:30:00,32.79,32.79,32.62,32.64,260600.0,32.79,32.79,32.62,32.64,260600.0
2012-09-07 12:00:00,32.64,32.71,32.6,32.61,138800.0,32.64,32.71,32.6,32.61,138800.0
2012-09-07 12:30:00,32.61,32.67,32.6,32.61,110400.0,32.61,32.67,32.6,32.61,110400.0
2012-09-07 13:00:00,32.62,32.65,32.56,32.59,147500.0,32.62,32.65,32.56,32.59,147500.0
2012-09-07 13:30:00,32.58,32.59,32.5,32.54,186800.0,32.58,32.59,32.5,32.54,186800.0
2012-09-07 14:00:00,32.55,32.57,32.52,32.55,179700.0,32.55,32.57,32.52,32.55,179700.0
2012-09-07 14:30:00,32.56,32.58,32.51,32.51,204200.0,32.56,32.58,32.51,32.51,204200.0
2012-09-07 15:00:00,32.52,32.52,32.39,32.41,479300.0,32.52,32.52,32.39,32.41,479300.0
2012-09-07 15:30:00,32.41,32.48,32.41,32.46,720000.0,32.41,32.48,32.41,32.46,720000.0
2012-09-10 09:30:00,32.36,32.57,32.31,32.38,393200.0,32.36,32.57,32.31,32.38,393200.0
2012-09-10 10:00:00,32.37,32.51,32.36,32.44,285300.0,32.37,32.51,32.36,32.44,285300.0
2012-09-10 10:30:00,32.44,32.47,32.4,32.43,188600.0,32.44,32.47,32.4,32.43,188600.0
2012-09-10 11:00:00,32.43,32.48,32.39,32.42,236300.0,32.43,32.48,32.39,32.42,236300.0
2012-09-10 11:30:00,32.42,32.43,32.38,32.39,172300.0,32.42,32.43,32.38,32.39,172300.0
2012-09-10 12:00:00,32.4,32.41,32.29,32.29,285000.0,32.4,32.41,32.29,32.29,285000.0
2012-09-10 12:30:00,32.29,32.4,32.25,32.4,230100.0,32.29,32.4,32.25,32.4,230100.0
2012-09-10 13:00:00,32.4,32.41,32.38,32.4,136800.0,32.4,32.41,32.38,32.4,136800.0
2012-09-10 13:30:00,32.4,32.41,32.28,32.3,155400.0,32.4,32.41,32.28,32.3,155400.0
2012-09-10 14:00:00,32.3,32.36,32.29,32.33,121500.0,32.3,32.36,32.29,32.33,121500.0
2012-09-10 14:30:00,32.32,32.35,32.21,32.24,212300.0,32.32,32.35,32.21,32.24,212300.0
2012-09-10 15:00:00,32.24,32.28,32.2,32.27,234500.0,32.24,32.28,32.2,32.27,234500.0
2012-09-10 15:30:00,32.27,32.27,32.11,32.13,991000.0,32.27,32.27,32.11,32.13,991000.0
2012-09-11 09:30:00,32.1,32.15,31.94,32.08,394800.0,32.1,32.15,31.94,32.08,394800.0
2012-09-11 10:00:00,32.08,32.29,32.07,32.29,429800.0,32.08,32.29,32.07,32.29,429800.0
2012-09-11 10:30:00,32.28,32.48,32.28,32.45,266000.0,32.28,32.48,32.28,32.45,266000.0
2012-09-11 11:00:00,32.45,32.48,32.4,32.47,139700.0,32.45,32.48,32.4,32.47,139700.0
2012-09-11 11:30:00,32.48,32.54,32.46,32.51,283500.0,32.48,32.54,32.46,32.51,283500.0
2012-09-11 12:00:00,32.51,32.55,32.49,32.55,252500.0,32.51,32.55,32.49,32.55,252500.0
2012-09-11 12:30:00,32.54,32.55,32.49,32.54,145300.0,32.54,32.55,32.49,32.54,145300.0
2012-09-11 13:00:00,32.54,32.56,32.46,32.47,189800.0,32.54,32.56,32.46,32.47,189800.0
2012-09-11 13:30:00,32.47,32.58,32.46,32.54,139500.0,32.47,32.58,32.46,32.54,139500.0
2012-09-11 14:00:00,32.53,32.59,32.49,32.54,153400.0,32.53,32.59,32.49,32.54,153400.0
2012-09-11 14:30:00,32.55,32.55,32.44,32.5,253700.0,32.55,32.55,32.44,32.5,253700.0
2012-09-11 15:00:00,32.5,32.52,32.45,32.48,182700.0,32.5,32.52,32.45,32.48,182700.0
2012-09-11 15:30:00,32.48,32.49,32.4,32.44,800000.0,32.48,32.49,32.4,32.44,800000.0
2012-09-12 09:30:00,32.59,32.88,32.5,32.56,282900.0,32.59,32.88,32.5,32.56,282900.0
2012-09-12 10:00:00,32.57,32.64,32.45,32.47,178800.0,32.57,32.64,32.45,32.47,178800.0
2012-09-12 10:30:00,32.47,32.54,32.44,32.5,188000.0,32.47,32.54,32.44,32.5,188000.0
2012-09-12 11:00:00,32.5,32.54,32.45,32.48,170200.0,32.5,32.54,32.45,32.48,170200.0
2012-09-12 11:30:00,32.48,32.59,32.47,32.48,434900.0,32.48,32.59,32.47,32.48,434900.0
2012-09-12 12:00:00,32.48,32.52,32.39,32.48,126700.0,32.48,32.52,32.39,32.48,126700.0
2012-09-12 12:30:00,32.48,32.54,32.47,32.5,168500.0,32.48,32.54,32.47,32.5,168500.0
2012-09-12 13:00:00,32.51,32.59,32.51,32.54,179700.0,32.51,32.59,32.51,32.54,179700.0
2012-09-12 13:30:00,32.55,32.61,32.52,32.53,215500.0,32.55,32.61,32.52,32.53,215500.0
2012-09-12 14:00:00,32.53,32.59,32.5,32.52,153200.0,32.53,32.59,32.5,32.52,153200.0
2012-09-12 14:30:00,32.52,32.54,32.43,32.46,197800.0,32.52,32.54,32.43,32.46,197800.0
2012-09-12 15:00:00,32.47,32.48,32.34,32.38,342500.0,32.47,32.48,32.34,32.38,342500.0
2012-09-12 15:30:00,32.38,32.42,32.33,32.42,615700.0,32.38,32.42,32.33,32.42,615700.0
2012-09-13 09:30:00,32.49,32.56,32.32,32.46,185900.0,32.49,32.56,32.32,32.46,185900.0
2012-09-13 10:00:00,32.46,32.65,32.44,32.55,362500.0,32.46,32.65,32.44,32.55,362500.0
2012-09-13 10:30:00,32.54,32.59,32.52,32.55,169200.0,32.54,32.59,32.52,32.55,169200.0
2012-09-13 11:00:00,32.55,32.69,32.53,32.68,146600.0,32.55,32.69,32.53,32.68,146600.0
2012-09-13 11:30:00,32.68,32.73,32.64,32.65,126900.0,32.68,32.73,32.64,32.65,126900.0
2012-09-13 12:00:00,32.65,32.74,32.64,32.64,128100.0,32.65,32.74,32.64,32.64,128100.0
2012-09-13 12:30:00,32.64,32.98,32.57,32.8,338600.0,32.64,32.98,32.57,32.8,338600.0
2012-09-13 13:00:00,32.8,32.94,32.8,32.94,198400.0,32.8,32.94,32.8,32.94,198400.0
2012-09-13 13:30:00,32.93,32.98,32.87,32.9,428800.0,32.93,32.98,32.87,32.9,428800.0
2012-09-13 14:00:00,32.9,33.07,32.87,33.02,473400.0,32.9,33.07,32.87,33.02,473400.0
2012-09-13 14:30:00,33.01,33.01,32.87,32.88,347700.0,33.01,33.01,32.87,32.88,347700.0
2012-09-13 15:00:00,32.88,32.89,32.8,32.85,394800.0,32.88,32.89,32.8,32.85,394800.0
2012-09-13 15:30:00,32.85,32.92,32.76,32.82,474900.0,32.85,32.92,32.76,32.82,474900.0
2012-09-14 09:30:00,32.93,33.07,32.74,32.94,477400.0,32.93,33.07,32.74,32.94,477400.0
2012-09-14 10:00:00,32.95,33.31,32.95,33.2,311100.0,32.95,33.31,32.95,33.2,311100.0
2012-09-14 10:30:00,33.21,33.21,33.09,33.19,212100.0,33.21,33.21,33.09,33.19,212100.0
2012-09-14 11:00:00,33.19,33.33,33.13,33.33,169100.0,33.19,33.33,33.13,33.33,169100.0
2012-09-14 11:30:00,33.32,33.34,33.2,33.24,194400.0,33.32,33.34,33.2,33.24,194400.0
2012-09-14 12:00:00,33.24,33.38,33.22,33.34,140000.0,33.24,33.38,33.22,33.34,140000.0
2012-09-14 12:30:00,33.34,33.37,33.27,33.32,211300.0,33.34,33.37,33.27,33.32,211300.0
2012-09-14 13:00:00,33.32,33.35,33.17,33.19,173400.0,33.32,33.35,33.17,33.19,173400.0
2012-09-14 13:30:00,33.2,33.37,33.2,33.34,180900.0,33.2,33.37,33.2,33.34,180900.0
2012-09-14 14:00:00,33.34,33.36,33.26,33.33,181000.0,33.34,33.36,33.26,33.33,181000.0
2012-09-14 14:30:00,33.32,33.33,33.25,33.29,282000.0,33.32,33.33,33.25,33.29,282000.0
2012-09-14 15:00:00,33.29,33.31,33.19,33.27,272400.0,33.29,33.31,33.19,33.27,272400.0
2012-09-14 15:30:00,33.27,33.35,33.21,33.35,642700.0,33.27,33.35,33.21,33.35,642700.0
2012-09-17 09:30:00,33.32,33.34,33.01,33.22,203300.0,33.32,33.34,33.01,33.22,203300.0
2012-09-17 10:00:00,33.21,33.28,33.13,33.24,166700.0,33.21,33.28,33.13,33.24,166700.0
2012-09-17 10:30:00,33.24,33.24,33.1,33.15,142400.0,33.24,33.24,33.1,33.15,142400.0
2012-09-17 11:00:00,33.15,33.15,32.99,33.02,329000.0,33.15,33.15,32.99,33.02,329000.0
2012-09-17 11:30:00,33.02,33.14,33.01,33.12,102800.0,33.02,33.14,33.01,33.12,102800.0
2012-09-17 12:00:00,33.12,33.13,33.08,33.12,121200.0,33.12,33.13,33.08,33.12,121200.0
2012-09-17 12:30:00,33.12,33.13,33.09,33.13,67800.0,33.12,33.13,33.09,33.13,67800.0
2012-09-17 13:00:00,33.12,33.16,33.11,33.16,228200.0,33.12,33.16,33.11,33.16,228200.0
2012-09-17 13:30:00,33.16,33.18,33.13,33.17,169600.0,33.16,33.18,33.13,33.17,169600.0
2012-09-17 14:00:00,33.17,33.21,33.12,33.19,200400.0,33.17,33.21,33.12,33.19,200400.0
2012-09-17 14:30:00,33.18,33.25,33.18,33.22,255900.0,33.18,33.25,33.18,33.22,255900.0
2012-09-17 15:00:00,33.22,33.26,33.17,33.22,270200.0,33.22,33.26,33.17,33.22,270200.0
2012-09-17 15:30:00,33.22,33.42,33.22,33.4,798900.0,33.22,33.42,33.22,33.4,798900.0
2012-09-18 09:30:00,33.26,33.26,32.87,33.11,463200.0,33.26,33.26,32.87,33.11,463200.0
2012-09-18 10:00:00,33.13,33.17,32.88,32.94,426900.0,33.13,33.17,32.88,32.94,426900.0
2012-09-18 10:30:00,32.94,33.05,32.92,32.99,309100.0,32.94,33.05,32.92,32.99,309100.0
2012-09-18 11:00:00,32.99,33.01,32.93,32.99,224300.0,32.99,33.01,32.93,32.99,224300.0
2012-09-18 11:30:00,32.98,32.99,32.92,32.93,165600.0,32.98,32.99,32.92,32.93,165600.0
2012-09-18 12:00:00,32.93,32.93,32.8,32.83,313400.0,32.93,32.93,32.8,32.83,313400.0
2012-09-18 12:30:00,32.83,32.93,32.74,32.91,192400.0,32.83,32.93,32.74,32.91,192400.0
2012-09-18 13:00:00,32.9,32.91,32.77,32.78,315400.0,32.9,32.91,32.77,32.78,315400.0
2012-09-18 13:30:00,32.77,32.78,32.57,32.58,563800.0,32.77,32.78,32.57,32.58,563800.0
2012-09-18 14:00:00,32.58,32.67,32.58,32.65,531300.0,32.58,32.67,32.58,32.65,531300.0
2012-09-18 14:30:00,32.65,32.68,32.58,32.65,349100.0,32.65,32.68,32.58,32.65,349100.0
2012-09-18 15:00:00,32.65,32.7,32.58,32.61,384600.0,32.65,32.7,32.58,32.61,384600.0
2012-09-18 15:30:00,32.6,32.64,32.49,32.57,1306300.0,32.6,32.64,32.49,32.57,1306300.0
2012-09-19 09:30:00,32.8,32.85,32.46,32.5,422300.0,32.8,32.85,32.46,32.5,422300.0
2012-09-19 10:00:00,32.5,32.8,32.49,32.76,395900.0,32.5,32.8,32.49,32.76,395900.0
2012-09-19 10:30:00,32.74,32.74,32.48,32.52,423100.0,32.74,32.74,32.48,32.52,423100.0
2012-09-19 11:00:00,32.52,32.76,32.51,32.71,390300.0,32.52,32.76,32.51,32.71,390300.0
2012-09-19 11:30:00,32.71,32.88,32.7,32.87,252500.0,32.71,32.88,32.7,32.87,252500.0
2012-09-19 12:00:00,32.86,32.91,32.83,32.89,325400.0,32.86,32.91,32.83,32.89,325400.0
2012-09-19 12:30:00,32.88,32.92,32.82,32.92,197800.0,32.88,32.92,32.82,32.92,197800.0
2012-09-19 13:00:00,32.92,32.99,32.9,32.92,270500.0,32.92,32.99,32.9,32.92,270500.0
2012-09-19 13:30:00,32.93,32.98,32.86,32.94,332500.0,32.93,32.98,32.86,32.94,332500.0
2012-09-19 14:00:00,32.95,33.02,32.94,33.02,302400.0,32.95,33.02,32.94,33.02,302400.0
2012-09-19 14:30:00,33.02,33.13,33.01,33.05,370000.0,33.02,33.13,33.01,33.05,370000.0
2012-09-19 15:00:00,33.05,33.17,33.04,33.15,428400.0,33.05,33.17,33.04,33.15,428400.0
2012-09-19 15:30:00,33.14,33.16,33.05,33.13,1025700.0,33.14,33.16,33.05,33.13,1025700.0
2012-09-20 09:30:00,33.3,33.97,33.0,33.69,2046700.0,33.3,33.97,33.0,33.69,2046700.0
2012-09-20 10:00:00,33.69,33.85,33.34,33.64,1091400.0,33.69,33.85,33.34,33.64,1091400.0
2012-09-20 10:30:00,33.65,33.65,33.38,33.5,950000.0,33.65,33.65,33.38,33.5,950000.0
2012-09-20 11:00:00,33.5,33.84,33.49,33.74,796700.0,33.5,33.84,33.49,33.74,796700.0
2012-09-20 11:30:00,33.74,33.81,33.7,33.75,303800.0,33.74,33.81,33.7,33.75,303800.0
2012-09-20 12:00:00,33.74,33.92,33.7,33.91,572800.0,33.74,33.92,33.7,33.91,572800.0
2012-09-20 12:30:00,33.91,34.1,33.9,34.1,864700.0,33.91,34.1,33.9,34.1,864700.0
2012-09-20 13:00:00,34.09,34.55,34.08,34.52,993200.0,34.09,34.55,34.08,34.52,993200.0
2012-09-20 13:30:00,34.5,34.51,34.16,34.28,601000.0,34.5,34.51,34.16,34.28,601000.0
2012-09-20 14:00:00,34.29,34.43,34.12,34.34,540700.0,34.29,34.43,34.12,34.34,540700.0
2012-09-20 14:30:00,34.34,34.39,34.02,34.24,613700.0,34.34,34.39,34.02,34.24,613700.0
2012-09-20 15:00:00,34.23,34.39,34.15,34.39,726700.0,34.23,34.39,34.15,34.39,726700.0
2012-09-20 15:30:00,34.39,34.54,34.37,34.52,1584700.0,34.39,34.54,34.37,34.52,1584700.0
2012-09-21 09:30:00,34.36,34.49,33.93,33.95,1949100.0,34.36,34.49,33.93,33.95,1949100.0
2012-09-21 10:00:00,33.96,33.96,33.64,33.7,618400.0,33.96,33.96,33.64,33.7,618400.0
2012-09-21 10:30:00,33.71,33.73,33.47,33.56,1094500.0,33.71,33.73,33.47,33.56,1094500.0
2012-09-21 11:00:00,33.57,33.85,33.56,33.81,440800.0,33.57,33.85,33.56,33.81,440800.0
2012-09-21 11:30:00,33.81,33.81,33.7,33.79,300400.0,33.81,33.81,33.7,33.79,300400.0
2012-09-21 12:00:00,33.8,33.93,33.77,33.93,270400.0,33.8,33.93,33.77,33.93,270400.0
2012-09-21 12:30:00,33.93,34.19,33.91,34.04,561000.0,33.93,34.19,33.91,34.04,561000.0
2012-09-21 13:00:00,34.05,34.08,33.9,33.91,299600.0,34.05,34.08,33.9,33.91,299600.0
2012-09-21 13:30:00,33.9,34.0,33.8,33.81,407000.0,33.9,34.0,33.8,33.81,407000.0
2012-09-21 14:00:00,33.81,33.86,33.76,33.83,424300.0,33.81,33.86,33.76,33.83,424300.0
2012-09-21 14:30:00,33.82,33.85,33.77,33.8,346700.0,33.82,33.85,33.77,33.8,346700.0
2012-09-21 15:00:00,33.8,33.87,33.76,33.8,354800.0,33.8,33.87,33.76,33.8,354800.0
2012-09-21 15:30:00,33.8,33.86,33.77,33.82,819100.0,33.8,33.86,33.77,33.82,819100.0
2012-09-24 09:30:00,33.39,33.68,33.26,33.59,1041000.0,33.39,33.68,33.26,33.59,1041000.0
2012-09-24 10:00:00,33.58,33.76,33.46,33.51,691900.0,33.58,33.76,33.46,33.51,691900.0
2012-09-24 10:30:00,33.52,33.6,33.47,33.47,317800.0,33.52,33.6,33.47,33.47,317800.0
2012-09-24 11:00:00,33.47,33.6,33.46,33.52,366400.0,33.47,33.6,33.46,33.52,366400.0
2012-09-24 11:30:00,33.52,33.54,33.36,33.43,412100.0,33.52,33.54,33.36,33.43,412100.0
2012-09-24 12:00:00,33.43,33.43,33.35,33.35,217900.0,33.43,33.43,33.35,33.35,217900.0
2012-09-24 12:30:00,33.35,33.42,33.34,33.39,127400.0,33.35,33.42,33.34,33.39,127400.0
2012-09-24 13:00:00,33.4,33.51,33.39,33.4,244600.0,33.4,33.51,33.39,33.4,244600.0
2012-09-24 13:30:00,33.4,33.45,33.27,33.29,511100.0,33.4,33.45,33.27,33.29,511100.0
2012-09-24 14:00:00,33.29,33.38,33.28,33.38,210200.0,33.29,33.38,33.28,33.38,210200.0
2012-09-24 14:30:00,33.38,33.43,33.34,33.42,222800.0,33.38,33.43,33.34,33.42,222800.0
2012-09-24 15:00:00,33.42,33.5,33.39,33.5,297200.0,33.42,33.5,33.39,33.5,297200.0
2012-09-24 15:30:00,33.49,33.5,33.37,33.4,489800.0,33.49,33.5,33.37,33.4,489800.0
2012-09-25 09:30:00,33.7,33.75,33.23,33.31,606400.0,33.7,33.75,33.23,33.31,606400.0
2012-09-25 10:00:00,33.31,33.49,33.29,33.34,758500.0,33.31,33.49,33.29,33.34,758500.0
2012-09-25 10:30:00,33.34,33.45,33.3,33.35,726000.0,33.34,33.45,33.3,33.35,726000.0
2012-09-25 11:00:00,33.35,33.55,33.35,33.46,472800.0,33.35,33.55,33.35,33.46,472800.0
2012-09-25 11:30:00,33.47,33.52,33.35,33.36,438500.0,33.47,33.52,33.35,33.36,438500.0
2012-09-25 12:00:00,33.36,33.41,33.32,33.38,257500.0,33.36,33.41,33.32,33.38,257500.0
2012-09-25 12:30:00,33.37,33.39,33.24,33.33,355300.0,33.37,33.39,33.24,33.33,355300.0
2012-09-25 13:00:00,33.32,33.34,33.26,33.27,200100.0,33.32,33.34,33.26,33.27,200100.0
2012-09-25 13:30:00,33.27,33.33,33.2,33.31,266200.0,33.27,33.33,33.2,33.31,266200.0
2012-09-25 14:00:00,33.31,33.31,33.18,33.2,209400.0,33.31,33.31,33.18,33.2,209400.0
2012-09-25 14:30:00,33.2,33.26,33.06,33.08,229600.0,33.2,33.26,33.06,33.08,229600.0
2012-09-25 15:00:00,33.07,33.12,32.93,33.06,489900.0,33.07,33.12,32.93,33.06,489900.0
2012-09-25 15:30:00,33.05,33.09,32.87,32.88,781500.0,33.05,33.09,32.87,32.88,781500.0
2012-09-26 09:30:00,32.91,32.98,32.58,32.74,607000.0,32.91,32.98,32.58,32.74,607000.0
2012-09-26 10:00:00,32.75,32.75,32.45,32.45,393300.0,32.75,32.75,32.45,32.45,393300.0
2012-09-26 10:30:00,32.45,32.56,32.42,32.49,271500.0,32.45,32.56,32.42,32.49,271500.0
2012-09-26 11:00:00,32.49,32.71,32.48,32.69,384200.0,32.49,32.71,32.48,32.69,384200.0
2012-09-26 11:30:00,32.68,32.7,32.54,32.61,105600.0,32.68,32.7,32.54,32.61,105600.0
2012-09-26 12:00:00,32.61,32.7,32.57,32.59,99700.0,32.61,32.7,32.57,32.59,99700.0
2012-09-26 12:30:00,32.59,32.68,32.57,32.65,142200.0,32.59,32.68,32.57,32.65,142200.0
2012-09-26 13:00:00,32.65,32.73,32.59,32.7,154400.0,32.65,32.73,32.59,32.7,154400.0
2012-09-26 13:30:00,32.71,32.73,32.56,32.56,103500.0,32.71,32.73,32.56,32.56,103500.0
2012-09-26 14:00:00,32.57,32.66,32.57,32.58,133700.0,32.57,32.66,32.57,32.58,133700.0
2012-09-26 14:30:00,32.58,32.6,32.54,32.57,138100.0,32.58,32.6,32.54,32.57,138100.0
2012-09-26 15:00:00,32.57,32.59,32.5,32.5,190600.0,32.57,32.59,32.5,32.5,190600.0
2012-09-26 15:30:00,32.5,32.55,32.47,32.54,506800.0,32.5,32.55,32.47,32.54,506800.0
2012-09-27 09:30:00,32.67,32.7,32.43,32.55,375000.0,32.67,32.7,32.43,32.55,375000.0
2012-09-27 10:00:00,32.54,32.66,32.45,32.6,620300.0,32.54,32.66,32.45,32.6,620300.0
2012-09-27 10:30:00,32.6,32.71,32.55,32.58,236300.0,32.6,32.71,32.55,32.58,236300.0
2012-09-27 11:00:00,32.58,32.61,32.46,32.54,163400.0,32.58,32.61,32.46,32.54,163400.0
2012-09-27 11:30:00,32.53,32.71,32.49,32.7,101100.0,32.53,32.71,32.49,32.7,101100.0
2012-09-27 12:00:00,32.7,32.87,32.69,32.84,142000.0,32.7,32.87,32.69,32.84,142000.0
2012-09-27 12:30:00,32.84,32.9,32.71,32.74,237000.0,32.84,32.9,32.71,32.74,237000.0
2012-09-27 13:00:00,32.74,32.79,32.73,32.79,126500.0,32.74,32.79,32.73,32.79,126500.0
2012-09-27 13:30:00,32.78,32.88,32.78,32.84,182100.0,32.78,32.88,32.78,32.84,182100.0
2012-09-27 14:00:00,32.84,32.9,32.84,32.88,122400.0,32.84,32.9,32.84,32.88,122400.0
2012-09-27 14:30:00,32.88,32.94,32.8,32.83,299000.0,32.88,32.94,32.8,32.83,299000.0
2012-09-27 15:00:00,32.83,32.88,32.8,32.83,221300.0,32.83,32.88,32.8,32.83,221300.0
2012-09-27 15:30:00,32.83,32.89,32.79,32.8,477800.0,32.83,32.89,32.79,32.8,477800.0
2012-09-28 09:30:00,32.62,32.93,32.47,32.51,343200.0,32.62,32.93,32.47,32.51,343200.0
2012-09-28 10:00:00,32.51,32.7,32.45,32.47,337000.0,32.51,32.7,32.45,32.47,337000.0
2012-09-28 10:30:00,32.47,32.59,32.45,32.54,483500.0,32.47,32.59,32.45,32.54,483500.0
2012-09-28 11:00:00,32.54,32.58,32.44,32.45,129500.0,32.54,32.58,32.44,32.45,129500.0
2012-09-28 11:30:00,32.44,32.51,32.4,32.48,133200.0,32.44,32.51,32.4,32.48,133200.0
2012-09-28 12:00:00,32.49,32.68,32.48,32.56,237900.0,32.49,32.68,32.48,32.56,237900.0
2012-09-28 12:30:00,32.57,32.67,32.57,32.66,84000.0,32.57,32.67,32.57,32.66,84000.0
2012-09-28 13:00:00,32.65,32.72,32.61,32.69,162000.0,32.65,32.72,32.61,32.69,162000.0
2012-09-28 13:30:00,32.68,32.8,32.68,32.73,92400.0,32.68,32.8,32.68,32.73,92400.0
2012-09-28 14:00:00,32.74,32.76,32.56,32.56,167900.0,32.74,32.76,32.56,32.56,167900.0
2012-09-28 14:30:00,32.57,32.57,32.48,32.53,198000.0,32.57,32.57,32.48,32.53,198000.0
2012-09-28 15:00:00,32.53,32.55,32.4,32.43,391000.0,32.53,32.55,32.4,32.43,391000.0
2012-09-28 15:30:00,32.43,32.57,32.39,32.44,699200.0,32.43,32.57,32.39,32.44,699200.0
2012-10-01 09:30:00,32.61,32.8,32.37,32.61,584000.0,32.61,32.8,32.37,32.61,584000.0
2012-10-01 10:00:00,32.61,32.85,32.61,32.65,250600.0,32.61,32.85,32.61,32.65,250600.0
2012-10-01 10:30:00,32.65,32.65,32.49,32.6,219000.0,32.65,32.65,32.49,32.6,219000.0
2012-10-01 11:00:00,32.6,32.73,32.59,32.67,638800.0,32.6,32.73,32.59,32.67,638800.0
2012-10-01 11:30:00,32.66,32.66,32.47,32.5,180500.0,32.66,32.66,32.47,32.5,180500.0
2012-10-01 12:00:00,32.5,32.59,32.49,32.59,166200.0,32.5,32.59,32.49,32.59,166200.0
2012-10-01 12:30:00,32.59,32.63,32.38,32.45,169800.0,32.59,32.63,32.38,32.45,169800.0
2012-10-01 13:00:00,32.43,32.52,32.38,32.48,255000.0,32.43,32.52,32.38,32.48,255000.0
2012-10-01 13:30:00,32.47,32.58,32.39,32.57,284100.0,32.47,32.58,32.39,32.57,284100.0
2012-10-01 14:00:00,32.58,32.61,32.5,32.52,238500.0,32.58,32.61,32.5,32.52,238500.0
2012-10-01 14:30:00,32.53,32.63,32.52,32.58,381000.0,32.53,32.63,32.52,32.58,381000.0
2012-10-01 15:00:00,32.59,32.59,32.35,32.43,388200.0,32.59,32.59,32.35,32.43,388200.0
2012-10-01 15:30:00,32.42,32.63,32.4,32.61,1111200.0,32.42,32.63,32.4,32.61,1111200.0
2012-10-02 09:30:00,32.82,32.91,32.71,32.82,312200.0,32.82,32.91,32.71,32.82,312200.0
2012-10-02 10:00:00,32.81,32.82,32.56,32.76,379900.0,32.81,32.82,32.56,32.76,379900.0
2012-10-02 10:30:00,32.76,32.83,32.58,32.58,216500.0,32.76,32.83,32.58,32.58,216500.0
2012-10-02 11:00:00,32.59,32.6,32.5,32.52,110700.0,32.59,32.6,32.5,32.52,110700.0
2012-10-02 11:30:00,32.53,32.58,32.4,32.44,232200.0,32.53,32.58,32.4,32.44,232200.0
2012-10-02 12:00:00,32.44,32.51,32.41,32.48,122800.0,32.44,32.51,32.41,32.48,122800.0
2012-10-02 12:30:00,32.47,32.51,32.41,32.45,140500.0,32.47,32.51,32.41,32.45,140500.0
2012-10-02 13:00:00,32.46,32.54,32.46,32.47,122800.0,32.46,32.54,32.46,32.47,122800.0
2012-10-02 13:30:00,32.48,32.54,32.45,32.49,162400.0,32.48,32.54,32.45,32.49,162400.0
2012-10-02 14:00:00,32.48,32.52,32.37,32.4,204200.0,32.48,32.52,32.37,32.4,204200.0
2012-10-02 14:30:00,32.39,32.43,32.32,32.41,266700.0,32.39,32.43,32.32,32.41,266700.0
2012-10-02 15:00:00,32.41,32.51,32.38,32.5,254300.0,32.41,32.51,32.38,32.5,254300.0
2012-10-02 15:30:00,32.5,32.58,32.48,32.57,542500.0,32.5,32.58,32.48,32.57,542500.0
2012-10-03 09:30:00,32.74,32.85,32.63,32.78,175200.0,32.74,32.85,32.63,32.78,175200.0
2012-10-03 10:00:00,32.79,32.84,32.59,32.77,542300.0,32.79,32.84,32.59,32.77,542300.0
2012-10-03 10:30:00,32.78,32.79,32.59,32.64,199400.0,32.78,32.79,32.59,32.64,199400.0
2012-10-03 11:00:00,32.64,32.8,32.63,32.75,153000.0,32.64,32.8,32.63,32.75,153000.0
2012-10-03 11:30:00,32.74,32.76,32.66,32.71,97000.0,32.74,32.76,32.66,32.71,97000.0
2012-10-03 12:00:00,32.71,32.78,32.68,32.74,94500.0,32.71,32.78,32.68,32.74,94500.0
2012-10-03 12:30:00,32.75,32.8,32.74,32.79,117900.0,32.75,32.8,32.74,32.79,117900.0
2012-10-03 13:00:00,32.78,32.78,32.75,32.76,48600.0,32.78,32.78,32.75,32.76,48600.0
2012-10-03 13:30:00,32.77,32.77,32.63,32.63,115200.0,32.77,32.77,32.63,32.63,115200.0
2012-10-03 14:00:00,32.62,32.66,32.56,32.59,132300.0,32.62,32.66,32.56,32.59,132300.0
2012-10-03 14:30:00,32.58,32.66,32.55,32.58,79100.0,32.58,32.66,32.55,32.58,79100.0
2012-10-03 15:00:00,32.58,32.64,32.52,32.6,147700.0,32.58,32.64,32.52,32.6,147700.0
2012-10-03 15:30:00,32.61,32.65,32.56,32.61,329100.0,32.61,32.65,32.56,32.61,329100.0
2012-10-04 09:30:00,32.54,32.63,32.2,32.2,329600.0,32.54,32.63,32.2,32.2,329600.0
2012-10-04 10:00:00,32.25,32.58,32.21,32.49,489200.0,32.25,32.58,32.21,32.49,489200.0
2012-10-04 10:30:00,32.49,32.54,32.3,32.37,439400.0,32.49,32.54,32.3,32.37,439400.0
2012-10-04 11:00:00,32.37,32.4,32.23,32.24,326400.0,32.37,32.4,32.23,32.24,326400.0
2012-10-04 11:30:00,32.24,32.29,32.21,32.27,103200.0,32.24,32.29,32.21,32.27,103200.0
2012-10-04 12:00:00,32.27,32.46,32.27,32.45,135400.0,32.27,32.46,32.27,32.45,135400.0
2012-10-04 12:30:00,32.45,32.49,32.41,32.49,98900.0,32.45,32.49,32.41,32.49,98900.0
2012-10-04 13:00:00,32.5,32.6,32.49,32.57,86000.0,32.5,32.6,32.49,32.57,86000.0
2012-10-04 13:30:00,32.57,32.58,32.52,32.55,172200.0,32.57,32.58,32.52,32.55,172200.0
2012-10-04 14:00:00,32.55,32.59,32.48,32.56,254800.0,32.55,32.59,32.48,32.56,254800.0
2012-10-04 14:30:00,32.56,32.7,32.54,32.7,267400.0,32.56,32.7,32.54,32.7,267400.0
2012-10-04 15:00:00,32.7,32.8,32.69,32.7,296100.0,32.7,32.8,32.69,32.7,296100.0
2012-10-04 15:30:00,32.7,32.75,32.64,32.69,581100.0,32.7,32.75,32.64,32.69,581100.0
2012-10-05 09:30:00,32.83,33.03,32.79,32.92,404700.0,32.83,33.03,32.79,32.92,404700.0
2012-10-05 10:00:00,32.93,32.96,32.79,32.94,168500.0,32.93,32.96,32.79,32.94,168500.0
2012-10-05 10:30:00,32.94,32.98,32.83,32.88,92800.0,32.94,32.98,32.83,32.88,92800.0
2012-10-05 11:00:00,32.89,32.89,32.72,32.79,152500.0,32.89,32.89,32.72,32.79,152500.0
2012-10-05 11:30:00,32.79,32.82,32.7,32.72,78400.0,32.79,32.82,32.7,32.72,78400.0
2012-10-05 12:00:00,32.72,32.74,32.66,32.74,59300.0,32.72,32.74,32.66,32.74,59300.0
2012-10-05 12:30:00,32.74,32.78,32.71,32.74,93900.0,32.74,32.78,32.71,32.74,93900.0
2012-10-05 13:00:00,32.74,32.76,32.64,32.64,100900.0,32.74,32.76,32.64,32.64,100900.0
2012-10-05 13:30:00,32.65,32.7,32.61,32.62,100400.0,32.65,32.7,32.61,32.62,100400.0
2012-10-05 14:00:00,32.62,32.66,32.58,32.63,88500.0,32.62,32.66,32.58,32.63,88500.0
2012-10-05 14:30:00,32.63,32.64,32.43,32.44,135600.0,32.63,32.64,32.43,32.44,135600.0
2012-10-05 15:00:00,32.44,32.52,32.42,32.47,234900.0,32.44,32.52,32.42,32.47,234900.0
2012-10-05 15:30:00,32.48,32.49,32.39,32.47,512500.0,32.48,32.49,32.39,32.47,512500.0
2012-10-08 09:30:00,32.27,32.4,32.02,32.37,273100.0,32.27,32.4,32.02,32.37,273100.0
2012-10-08 10:00:00,32.36,32.47,32.26,32.27,124600.0,32.36,32.47,32.26,32.27,124600.0
2012-10-08 10:30:00,32.28,32.41,32.26,32.34,91100.0,32.28,32.41,32.26,32.34,91100.0
2012-10-08 11:00:00,32.34,32.37,32.19,32.23,140100.0,32.34,32.37,32.19,32.23,140100.0
2012-10-08 11:30:00,32.23,32.24,32.11,32.24,70500.0,32.23,32.24,32.11,32.24,70500.0
2012-10-08 12:00:00,32.24,32.31,32.22,32.3,108200.0,32.24,32.31,32.22,32.3,108200.0
2012-10-08 12:30:00,32.3,32.33,32.24,32.26,67500.0,32.3,32.33,32.24,32.26,67500.0
2012-10-08 13:00:00,32.27,32.28,32.15,32.17,98400.0,32.27,32.28,32.15,32.17,98400.0
2012-10-08 13:30:00,32.18,32.23,32.17,32.21,57200.0,32.18,32.23,32.17,32.21,57200.0
2012-10-08 14:00:00,32.21,32.22,32.15,32.16,60400.0,32.21,32.22,32.15,32.16,60400.0
2012-10-08 14:30:00,32.17,32.19,32.12,32.17,95800.0,32.17,32.19,32.12,32.17,95800.0
2012-10-08 15:00:00,32.17,32.32,32.17,32.26,153700.0,32.17,32.32,32.17,32.26,153700.0
2012-10-08 15:30:00,32.26,32.27,32.21,32.23,296300.0,32.26,32.27,32.21,32.23,296300.0
2012-10-09 09:30:00,32.22,32.25,31.81,31.84,285600.0,32.22,32.25,31.81,31.84,285600.0
2012-10-09 10:00:00,31.84,31.97,31.84,31.86,349300.0,31.84,31.97,31.84,31.86,349300.0
2012-10-09 10:30:00,31.86,31.91,31.62,31.69,224900.0,31.86,31.91,31.62,31.69,224900.0
2012-10-09 11:00:00,31.69,31.7,31.58,31.64,192100.0,31.69,31.7,31.58,31.64,192100.0
2012-10-09 11:30:00,31.63,31.77,31.61,31.66,223800.0,31.63,31.77,31.61,31.66,223800.0
2012-10-09 12:00:00,31.65,31.76,31.62,31.7,135300.0,31.65,31.76,31.62,31.7,135300.0
2012-10-09 12:30:00,31.69,31.7,31.6,31.6,103400.0,31.69,31.7,31.6,31.6,103400.0
2012-10-09 13:00:00,31.6,31.75,31.59,31.72,117300.0,31.6,31.75,31.59,31.72,117300.0
2012-10-09 13:30:00,31.71,31.75,31.69,31.7,84700.0,31.71,31.75,31.69,31.7,84700.0
2012-10-09 14:00:00,31.7,31.74,31.65,31.7,112700.0,31.7,31.74,31.65,31.7,112700.0
2012-10-09 14:30:00,31.69,31.73,31.64,31.71,172600.0,31.69,31.73,31.64,31.71,172600.0
2012-10-09 15:00:00,31.71,31.74,31.58,31.59,218300.0,31.71,31.74,31.58,31.59,218300.0
2012-10-09 15:30:00,31.6,31.69,31.56,31.68,914400.0,31.6,31.69,31.56,31.68,914400.0
2012-10-10 09:30:00,31.64,31.8,31.52,31.69,270600.0,31.64,31.8,31.52,31.69,270600.0
2012-10-10 10:00:00,31.68,31.74,31.58,31.68,172000.0,31.68,31.74,31.58,31.68,172000.0
2012-10-10 10:30:00,31.67,31.7,31.5,31.55,170900.0,31.67,31.7,31.5,31.55,170900.0
2012-10-10 11:00:00,31.55,31.57,31.49,31.53,109500.0,31.55,31.57,31.49,31.53,109500.0
2012-10-10 11:30:00,31.52,31.59,31.44,31.49,207000.0,31.52,31.59,31.44,31.49,207000.0
2012-10-10 12:00:00,31.48,31.5,31.41,31.43,141200.0,31.48,31.5,31.41,31.43,141200.0
2012-10-10 12:30:00,31.43,31.44,31.33,31.4,153400.0,31.43,31.44,31.33,31.4,153400.0
2012-10-10 13:00:00,31.4,31.46,31.37,31.41,89800.0,31.4,31.46,31.37,31.41,89800.0
2012-10-10 13:30:00,31.4,31.48,31.38,31.47,177800.0,31.4,31.48,31.38,31.47,177800.0
2012-10-10 14:00:00,31.48,31.53,31.46,31.48,87300.0,31.48,31.53,31.46,31.48,87300.0
2012-10-10 14:30:00,31.48,31.51,31.42,31.45,177500.0,31.48,31.51,31.42,31.45,177500.0
2012-10-10 15:00:00,31.45,31.52,31.43,31.46,161500.0,31.45,31.52,31.43,31.46,161500.0
2012-10-10 15:30:00,31.46,31.52,31.44,31.51,394800.0,31.46,31.52,31.44,31.51,394800.0
2012-10-11 09:30:00,31.85,31.85,31.68,31.85,297300.0,31.85,31.85,31.68,31.85,297300.0
2012-10-11 10:00:00,31.86,31.91,31.76,31.79,145100.0,31.86,31.91,31.76,31.79,145100.0
2012-10-11 10:30:00,31.8,31.85,31.76,31.78,113700.0,31.8,31.85,31.76,31.78,113700.0
2012-10-11 11:00:00,31.79,31.8,31.64,31.74,166100.0,31.79,31.8,31.64,31.74,166100.0
2012-10-11 11:30:00,31.73,31.73,31.58,31.66,107800.0,31.73,31.73,31.58,31.66,107800.0
2012-10-11 12:00:00,31.65,31.71,31.62,31.67,81000.0,31.65,31.71,31.62,31.67,81000.0
2012-10-11 12:30:00,31.68,31.76,31.65,31.71,177000.0,31.68,31.76,31.65,31.71,177000.0
2012-10-11 13:00:00,31.7,31.78,31.68,31.75,176700.0,31.7,31.78,31.68,31.75,176700.0
2012-10-11 13:30:00,31.75,31.76,31.64,31.69,189300.0,31.75,31.76,31.64,31.69,189300.0
2012-10-11 14:00:00,31.69,31.83,31.69,31.8,324300.0,31.69,31.83,31.69,31.8,324300.0
2012-10-11 14:30:00,31.8,31.81,31.72,31.75,162800.0,31.8,31.81,31.72,31.75,162800.0
2012-10-11 15:00:00,31.74,31.88,31.73,31.88,269900.0,31.74,31.88,31.73,31.88,269900.0
2012-10-11 15:30:00,31.87,31.88,31.77,31.78,483100.0,31.87,31.88,31.77,31.78,483100.0
2012-10-12 09:30:00,31.8,31.97,31.7,31.97,209600.0,31.8,31.97,31.7,31.97,209600.0
2012-10-12 10:00:00,31.97,32.02,31.81,31.87,292700.0,31.97,32.02,31.81,31.87,292700.0
2012-10-12 10:30:00,31.87,31.91,31.8,31.87,155100.0,31.87,31.91,31.8,31.87,155100.0
2012-10-12 11:00:00,31.86,31.88,31.73,31.76,258600.0,31.86,31.88,31.73,31.76,258600.0
2012-10-12 11:30:00,31.76,31.88,31.69,31.83,368000.0,31.76,31.88,31.69,31.83,368000.0
2012-10-12 12:00:00,31.82,31.84,31.73,31.81,143000.0,31.82,31.84,31.73,31.81,143000.0
2012-10-12 12:30:00,31.81,31.87,31.8,31.86,59900.0,31.81,31.87,31.8,31.86,59900.0
2012-10-12 13:00:00,31.85,31.87,31.82,31.84,64200.0,31.85,31.87,31.82,31.84,64200.0
2012-10-12 13:30:00,31.85,31.9,31.81,31.89,73800.0,31.85,31.9,31.81,31.89,73800.0
2012-10-12 14:00:00,31.89,31.98,31.87,31.93,136900.0,31.89,31.98,31.87,31.93,136900.0
2012-10-12 14:30:00,31.93,32.03,31.93,31.99,162300.0,31.93,32.03,31.93,31.99,162300.0
2012-10-12 15:00:00,31.98,32.05,31.95,31.98,241900.0,31.98,32.05,31.95,31.98,241900.0
2012-10-12 15:30:00,31.97,31.99,31.89,31.94,495400.0,31.97,31.99,31.89,31.94,495400.0
2012-10-15 09:30:00,32.0,32.23,31.88,32.07,360000.0,32.0,32.23,31.88,32.07,360000.0
2012-10-15 10:00:00,32.07,32.15,31.95,31.96,355500.0,32.07,32.15,31.95,31.96,355500.0
2012-10-15 10:30:00,31.96,32.01,31.93,32.0,257400.0,31.96,32.01,31.93,32.0,257400.0
2012-10-15 11:00:00,32.0,32.15,31.97,32.14,166300.0,32.0,32.15,31.97,32.14,166300.0
2012-10-15 11:30:00,32.13,32.28,32.13,32.19,166200.0,32.13,32.28,32.13,32.19,166200.0
2012-10-15 12:00:00,32.2,32.24,32.16,32.24,189500.0,32.2,32.24,32.16,32.24,189500.0
2012-10-15 12:30:00,32.25,32.3,32.22,32.27,147600.0,32.25,32.3,32.22,32.27,147600.0
2012-10-15 13:00:00,32.27,32.3,32.25,32.26,63100.0,32.27,32.3,32.25,32.26,63100.0
2012-10-15 13:30:00,32.26,32.27,32.19,32.24,140100.0,32.26,32.27,32.19,32.24,140100.0
2012-10-15 14:00:00,32.25,32.28,32.21,32.21,119900.0,32.25,32.28,32.21,32.21,119900.0
2012-10-15 14:30:00,32.21,32.25,32.16,32.23,191200.0,32.21,32.25,32.16,32.23,191200.0
2012-10-15 15:00:00,32.23,32.31,32.23,32.31,295600.0,32.23,32.31,32.23,32.31,295600.0
2012-10-15 15:30:00,32.3,32.35,32.28,32.32,455700.0,32.3,32.35,32.28,32.32,455700.0
2012-10-16 09:30:00,32.43,32.79,32.3,32.75,418900.0,32.43,32.79,32.3,32.75,418900.0
2012-10-16 10:00:00,32.75,32.98,32.71,32.93,436700.0,32.75,32.98,32.71,32.93,436700.0
2012-10-16 10:30:00,32.93,33.13,32.92,33.12,497900.0,32.93,33.13,32.92,33.12,497900.0
2012-10-16 11:00:00,33.11,33.25,33.11,33.24,483200.0,33.11,33.25,33.11,33.24,483200.0
2012-10-16 11:30:00,33.25,33.27,33.13,33.19,259600.0,33.25,33.27,33.13,33.19,259600.0
2012-10-16 12:00:00,33.18,33.34,33.18,33.23,270100.0,33.18,33.34,33.18,33.23,270100.0
2012-10-16 12:30:00,33.23,33.28,33.23,33.28,147200.0,33.23,33.28,33.23,33.28,147200.0
2012-10-16 13:00:00,33.27,33.33,33.27,33.29,101200.0,33.27,33.33,33.27,33.29,101200.0
2012-10-16 13:30:00,33.28,33.31,33.25,33.3,196500.0,33.28,33.31,33.25,33.3,196500.0
2012-10-16 14:00:00,33.31,33.31,33.16,33.22,232600.0,33.31,33.31,33.16,33.22,232600.0
2012-10-16 14:30:00,33.23,33.25,33.19,33.25,267100.0,33.23,33.25,33.19,33.25,267100.0
2012-10-16 15:00:00,33.24,33.25,33.19,33.24,388100.0,33.24,33.25,33.19,33.24,388100.0
2012-10-16 15:30:00,33.25,33.25,33.19,33.23,625800.0,33.25,33.25,33.19,33.23,625800.0
2012-10-17 09:30:00,33.12,33.15,32.92,33.12,638600.0,33.12,33.15,32.92,33.12,638600.0
2012-10-17 10:00:00,33.12,33.39,33.09,33.38,491400.0,33.12,33.39,33.09,33.38,491400.0
2012-10-17 10:30:00,33.38,33.43,33.32,33.37,184300.0,33.38,33.43,33.32,33.37,184300.0
2012-10-17 11:00:00,33.36,33.37,33.19,33.35,348200.0,33.36,33.37,33.19,33.35,348200.0
2012-10-17 11:30:00,33.34,33.38,33.33,33.36,239500.0,33.34,33.38,33.33,33.36,239500.0
2012-10-17 12:00:00,33.35,33.45,33.33,33.42,206500.0,33.35,33.45,33.33,33.42,206500.0
2012-10-17 12:30:00,33.41,33.41,33.3,33.31,117500.0,33.41,33.41,33.3,33.31,117500.0
2012-10-17 13:00:00,33.31,33.38,33.31,33.35,228900.0,33.31,33.38,33.31,33.35,228900.0
2012-10-17 13:30:00,33.36,33.39,33.27,33.27,331500.0,33.36,33.39,33.27,33.27,331500.0
2012-10-17 14:00:00,33.27,33.34,33.25,33.31,293000.0,33.27,33.34,33.25,33.31,293000.0
2012-10-17 14:30:00,33.3,33.42,33.29,33.4,285300.0,33.3,33.42,33.29,33.4,285300.0
2012-10-17 15:00:00,33.41,33.52,33.38,33.51,380400.0,33.41,33.52,33.38,33.51,380400.0
2012-10-17 15:30:00,33.51,33.54,33.38,33.44,963300.0,33.51,33.54,33.38,33.44,963300.0
2012-10-18 09:30:00,33.45,33.48,33.24,33.33,294200.0,33.45,33.48,33.24,33.33,294200.0
2012-10-18 10:00:00,33.33,33.44,33.25,33.31,286700.0,33.33,33.44,33.25,33.31,286700.0
2012-10-18 10:30:00,33.31,33.4,33.29,33.34,160700.0,33.31,33.4,33.29,33.34,160700.0
2012-10-18 11:00:00,33.34,33.45,33.34,33.42,183500.0,33.34,33.45,33.34,33.42,183500.0
2012-10-18 11:30:00,33.43,33.48,33.42,33.47,170500.0,33.43,33.48,33.42,33.47,170500.0
2012-10-18 12:00:00,33.48,33.58,33.48,33.57,308700.0,33.48,33.58,33.48,33.57,308700.0
2012-10-18 12:30:00,33.58,33.68,33.51,33.58,465200.0,33.58,33.68,33.51,33.58,465200.0
2012-10-18 13:00:00,33.58,33.6,33.44,33.54,230300.0,33.58,33.6,33.44,33.54,230300.0
2012-10-18 13:30:00,33.55,33.55,33.44,33.48,252900.0,33.55,33.55,33.44,33.48,252900.0
2012-10-18 14:00:00,33.48,33.59,33.47,33.54,270300.0,33.48,33.59,33.47,33.54,270300.0
2012-10-18 14:30:00,33.54,33.54,33.42,33.52,251200.0,33.54,33.54,33.42,33.52,251200.0
2012-10-18 15:00:00,33.52,33.59,33.46,33.57,294900.0,33.52,33.59,33.46,33.57,294900.0
2012-10-18 15:30:00,33.58,33.6,33.47,33.48,444200.0,33.58,33.6,33.47,33.48,444200.0
2012-10-19 09:30:00,33.43,33.65,33.28,33.49,919200.0,33.43,33.65,33.28,33.49,919200.0
2012-10-19 10:00:00,33.47,33.47,33.23,33.38,334400.0,33.47,33.47,33.23,33.38,334400.0
2012-10-19 10:30:00,33.39,33.39,33.29,33.35,343300.0,33.39,33.39,33.29,33.35,343300.0
2012-10-19 11:00:00,33.35,33.37,33.14,33.24,383000.0,33.35,33.37,33.14,33.24,383000.0
2012-10-19 11:30:00,33.23,33.28,33.21,33.25,424300.0,33.23,33.28,33.21,33.25,424300.0
2012-10-19 12:00:00,33.25,33.26,33.15,33.2,405800.0,33.25,33.26,33.15,33.2,405800.0
2012-10-19 12:30:00,33.2,33.27,33.2,33.21,214500.0,33.2,33.27,33.2,33.21,214500.0
2012-10-19 13:00:00,33.22,33.32,33.2,33.23,148800.0,33.22,33.32,33.2,33.23,148800.0
2012-10-19 13:30:00,33.23,33.25,33.15,33.19,334300.0,33.23,33.25,33.15,33.19,334300.0
2012-10-19 14:00:00,33.19,33.24,33.16,33.21,300000.0,33.19,33.24,33.16,33.21,300000.0
2012-10-19 14:30:00,33.21,33.28,33.17,33.26,328600.0,33.21,33.28,33.17,33.26,328600.0
2012-10-19 15:00:00,33.25,33.3,33.2,33.24,367400.0,33.25,33.3,33.2,33.24,367400.0
2012-10-19 15:30:00,33.24,33.29,33.21,33.25,739800.0,33.24,33.29,33.21,33.25,739800.0
2012-10-22 09:30:00,33.44,33.44,33.17,33.39,489300.0,33.44,33.44,33.17,33.39,489300.0
2012-10-22 10:00:00,33.38,33.53,33.36,33.45,432100.0,33.38,33.53,33.36,33.45,432100.0
2012-10-22 10:30:00,33.45,33.45,33.33,33.43,327100.0,33.45,33.45,33.33,33.43,327100.0
2012-10-22 11:00:00,33.43,33.48,33.33,33.38,188700.0,33.43,33.48,33.33,33.38,188700.0
2012-10-22 11:30:00,33.38,33.49,33.34,33.43,168300.0,33.38,33.49,33.34,33.43,168300.0
2012-10-22 12:00:00,33.44,33.46,33.35,33.38,126800.0,33.44,33.46,33.35,33.38,126800.0
2012-10-22 12:30:00,33.38,33.43,33.34,33.38,137300.0,33.38,33.43,33.34,33.38,137300.0
2012-10-22 13:00:00,33.38,33.41,33.22,33.25,194500.0,33.38,33.41,33.22,33.25,194500.0
2012-10-22 13:30:00,33.25,33.37,33.23,33.31,221200.0,33.25,33.37,33.23,33.31,221200.0
2012-10-22 14:00:00,33.31,33.45,33.29,33.36,211900.0,33.31,33.45,33.29,33.36,211900.0
2012-10-22 14:30:00,33.37,33.43,33.36,33.38,161000.0,33.37,33.43,33.36,33.38,161000.0
2012-10-22 15:00:00,33.38,33.45,33.31,33.45,237300.0,33.38,33.45,33.31,33.45,237300.0
2012-10-22 15:30:00,33.44,33.55,33.36,33.49,463800.0,33.44,33.55,33.36,33.49,463800.0
2012-10-23 09:30:00,33.19,33.23,32.97,33.14,349400.0,33.19,33.23,32.97,33.14,349400.0
2012-10-23 10:00:00,33.13,33.2,33.05,33.09,276800.0,33.13,33.2,33.05,33.09,276800.0
2012-10-23 10:30:00,33.09,33.12,33.03,33.12,278500.0,33.09,33.12,33.03,33.12,278500.0
2012-10-23 11:00:00,33.11,33.15,33.08,33.12,141400.0,33.11,33.15,33.08,33.12,141400.0
2012-10-23 11:30:00,33.11,33.18,33.08,33.16,155500.0,33.11,33.18,33.08,33.16,155500.0
2012-10-23 12:00:00,33.17,33.29,33.17,33.22,159700.0,33.17,33.29,33.17,33.22,159700.0
2012-10-23 12:30:00,33.21,33.41,33.2,33.36,125800.0,33.21,33.41,33.2,33.36,125800.0
2012-10-23 13:00:00,33.37,33.44,33.3,33.3,140900.0,33.37,33.44,33.3,33.3,140900.0
2012-10-23 13:30:00,33.3,33.33,33.23,33.28,141200.0,33.3,33.33,33.23,33.28,141200.0
2012-10-23 14:00:00,33.28,33.3,33.17,33.26,172900.0,33.28,33.3,33.17,33.26,172900.0
2012-10-23 14:30:00,33.27,33.36,33.24,33.33,224500.0,33.27,33.36,33.24,33.33,224500.0
2012-10-23 15:00:00,33.33,33.42,33.28,33.29,213600.0,33.33,33.42,33.28,33.29,213600.0
2012-10-23 15:30:00,33.29,33.38,33.26,33.31,509900.0,33.29,33.38,33.26,33.31,509900.0
2012-10-24 09:30:00,33.56,33.6,33.28,33.37,310000.0,33.56,33.6,33.28,33.37,310000.0
2012-10-24 10:00:00,33.37,33.44,33.29,33.35,402500.0,33.37,33.44,33.29,33.35,402500.0
2012-10-24 10:30:00,33.35,33.44,33.34,33.37,188600.0,33.35,33.44,33.34,33.37,188600.0
2012-10-24 11:00:00,33.37,33.4,33.3,33.32,211100.0,33.37,33.4,33.3,33.32,211100.0
2012-10-24 11:30:00,33.32,33.37,33.3,33.33,171400.0,33.32,33.37,33.3,33.33,171400.0
2012-10-24 12:00:00,33.33,33.42,33.33,33.41,155900.0,33.33,33.42,33.33,33.41,155900.0
2012-10-24 12:30:00,33.42,33.46,33.41,33.41,63100.0,33.42,33.46,33.41,33.41,63100.0
2012-10-24 13:00:00,33.41,33.49,33.4,33.48,96600.0,33.41,33.49,33.4,33.48,96600.0
2012-10-24 13:30:00,33.48,33.52,33.44,33.48,117900.0,33.48,33.52,33.44,33.48,117900.0
2012-10-24 14:00:00,33.48,33.57,33.39,33.56,212900.0,33.48,33.57,33.39,33.56,212900.0
2012-10-24 14:30:00,33.55,33.57,33.4,33.4,113700.0,33.55,33.57,33.4,33.4,113700.0
2012-10-24 15:00:00,33.39,33.41,33.29,33.38,326500.0,33.39,33.41,33.29,33.38,326500.0
2012-10-24 15:30:00,33.39,33.39,33.29,33.34,656700.0,33.39,33.39,33.29,33.34,656700.0
2012-10-25 09:30:00,33.53,33.69,33.47,33.51,238400.0,33.53,33.69,33.47,33.51,238400.0
2012-10-25 10:00:00,33.5,33.65,33.43,33.58,334900.0,33.5,33.65,33.43,33.58,334900.0
2012-10-25 10:30:00,33.59,33.6,33.38,33.44,188500.0,33.59,33.6,33.38,33.44,188500.0
2012-10-25 11:00:00,33.43,33.44,33.34,33.36,179100.0,33.43,33.44,33.34,33.36,179100.0
2012-10-25 11:30:00,33.36,33.36,33.27,33.32,159700.0,33.36,33.36,33.27,33.32,159700.0
2012-10-25 12:00:00,33.32,33.4,33.3,33.34,124200.0,33.32,33.4,33.3,33.34,124200.0
2012-10-25 12:30:00,33.35,33.4,33.27,33.39,168500.0,33.35,33.4,33.27,33.39,168500.0
2012-10-25 13:00:00,33.39,33.48,33.39,33.48,76600.0,33.39,33.48,33.39,33.48,76600.0
2012-10-25 13:30:00,33.47,33.48,33.42,33.46,86000.0,33.47,33.48,33.42,33.46,86000.0
2012-10-25 14:00:00,33.46,33.47,33.32,33.38,148100.0,33.46,33.47,33.32,33.38,148100.0
2012-10-25 14:30:00,33.38,33.48,33.38,33.39,168900.0,33.38,33.48,33.38,33.39,168900.0
2012-10-25 15:00:00,33.39,33.41,33.34,33.34,243100.0,33.39,33.41,33.34,33.34,243100.0
2012-10-25 15:30:00,33.34,33.41,33.3,33.41,400200.0,33.34,33.41,33.3,33.41,400200.0
2012-10-26 09:30:00,33.13,33.44,32.99,33.32,468200.0,33.13,33.44,32.99,33.32,468200.0
2012-10-26 10:00:00,33.32,33.54,33.31,33.48,381400.0,33.32,33.54,33.31,33.48,381400.0
2012-10-26 10:30:00,33.48,33.59,33.47,33.56,411000.0,33.48,33.59,33.47,33.56,411000.0
2012-10-26 11:00:00,33.56,33.62,33.52,33.6,151400.0,33.56,33.62,33.52,33.6,151400.0
2012-10-26 11:30:00,33.6,33.64,33.57,33.62,233400.0,33.6,33.64,33.57,33.62,233400.0
2012-10-26 12:00:00,33.64,33.88,33.55,33.88,599600.0,33.64,33.88,33.55,33.88,599600.0
2012-10-26 12:30:00,33.87,33.89,33.77,33.84,349800.0,33.87,33.89,33.77,33.84,349800.0
2012-10-26 13:00:00,33.85,33.85,33.7,33.83,442400.0,33.85,33.85,33.7,33.83,442400.0
2012-10-26 13:30:00,33.82,34.0,33.81,33.89,385300.0,33.82,34.0,33.81,33.89,385300.0
2012-10-26 14:00:00,33.89,33.92,33.82,33.89,328600.0,33.89,33.92,33.82,33.89,328600.0
2012-10-26 14:30:00,33.88,34.03,33.88,34.0,511500.0,33.88,34.03,33.88,34.0,511500.0
2012-10-26 15:00:00,34.0,34.09,33.98,34.04,484000.0,34.0,34.09,33.98,34.04,484000.0
2012-10-26 15:30:00,34.04,34.08,33.94,34.02,1199500.0,34.04,34.08,33.94,34.02,1199500.0
2012-10-31 09:30:00,34.0,34.05,33.76,33.91,362000.0,34.0,34.05,33.76,33.91,362000.0
2012-10-31 10:00:00,33.91,34.05,33.84,33.92,306000.0,33.91,34.05,33.84,33.92,306000.0
2012-10-31 10:30:00,33.91,33.94,33.84,33.89,384200.0,33.91,33.94,33.84,33.89,384200.0
2012-10-31 11:00:00,33.89,33.97,33.85,33.93,259500.0,33.89,33.97,33.85,33.93,259500.0
2012-10-31 11:30:00,33.94,34.01,33.92,34.0,253100.0,33.94,34.01,33.92,34.0,253100.0
2012-10-31 12:00:00,33.99,34.01,33.89,33.9,174000.0,33.99,34.01,33.89,33.9,174000.0
2012-10-31 12:30:00,33.9,33.94,33.89,33.91,147500.0,33.9,33.94,33.89,33.91,147500.0
2012-10-31 13:00:00,33.92,33.94,33.88,33.92,370600.0,33.92,33.94,33.88,33.92,370600.0
2012-10-31 13:30:00,33.92,33.94,33.89,33.9,204900.0,33.92,33.94,33.89,33.9,204900.0
2012-10-31 14:00:00,33.9,34.01,33.9,33.99,221900.0,33.9,34.01,33.9,33.99,221900.0
2012-10-31 14:30:00,33.99,34.01,33.94,33.95,245400.0,33.99,34.01,33.94,33.95,245400.0
2012-10-31 15:00:00,33.94,34.02,33.92,33.99,287300.0,33.94,34.02,33.92,33.99,287300.0
2012-10-31 15:30:00,33.99,34.03,33.93,34.01,603800.0,33.99,34.03,33.93,34.01,603800.0
2012-11-01 09:30:00,34.08,34.3,33.89,34.28,253600.0,34.08,34.3,33.89,34.28,253600.0
2012-11-01 10:00:00,34.28,34.49,34.27,34.43,309200.0,34.28,34.49,34.27,34.43,309200.0
2012-11-01 10:30:00,34.43,34.62,34.41,34.58,371400.0,34.43,34.62,34.41,34.58,371400.0
2012-11-01 11:00:00,34.58,34.64,34.46,34.47,224700.0,34.58,34.64,34.46,34.47,224700.0
2012-11-01 11:30:00,34.47,34.57,34.45,34.53,187200.0,34.47,34.57,34.45,34.53,187200.0
2012-11-01 12:00:00,34.52,34.52,34.43,34.44,168100.0,34.52,34.52,34.43,34.44,168100.0
2012-11-01 12:30:00,34.45,34.45,34.29,34.34,217900.0,34.45,34.45,34.29,34.34,217900.0
2012-11-01 13:00:00,34.34,34.35,34.29,34.33,124900.0,34.34,34.35,34.29,34.33,124900.0
2012-11-01 13:30:00,34.33,34.34,34.27,34.32,126100.0,34.33,34.34,34.27,34.32,126100.0
2012-11-01 14:00:00,34.33,34.39,34.32,34.36,152800.0,34.33,34.39,34.32,34.36,152800.0
2012-11-01 14:30:00,34.36,34.4,34.32,34.39,174700.0,34.36,34.4,34.32,34.39,174700.0
2012-11-01 15:00:00,34.39,34.41,34.33,34.34,208500.0,34.39,34.41,34.33,34.34,208500.0
2012-11-01 15:30:00,34.34,34.39,34.25,34.38,681200.0,34.34,34.39,34.25,34.38,681200.0
2012-11-02 09:30:00,34.59,34.59,34.35,34.46,377800.0,34.59,34.59,34.35,34.46,377800.0
2012-11-02 10:00:00,34.47,34.49,34.33,34.45,388000.0,34.47,34.49,34.33,34.45,388000.0
2012-11-02 10:30:00,34.45,34.51,34.39,34.43,189600.0,34.45,34.51,34.39,34.43,189600.0
2012-11-02 11:00:00,34.43,34.47,34.37,34.42,181100.0,34.43,34.47,34.37,34.42,181100.0
2012-11-02 11:30:00,34.41,34.51,34.36,34.51,252700.0,34.41,34.51,34.36,34.51,252700.0
2012-11-02 12:00:00,34.51,34.57,34.47,34.57,178700.0,34.51,34.57,34.47,34.57,178700.0
2012-11-02 12:30:00,34.57,34.6,34.53,34.54,89500.0,34.57,34.6,34.53,34.54,89500.0
2012-11-02 13:00:00,34.54,34.55,34.46,34.47,115400.0,34.54,34.55,34.46,34.47,115400.0
2012-11-02 13:30:00,34.47,34.49,34.38,34.39,112800.0,34.47,34.49,34.38,34.39,112800.0
2012-11-02 14:00:00,34.39,34.47,34.36,34.4,255200.0,34.39,34.47,34.36,34.4,255200.0
2012-11-02 14:30:00,34.4,34.4,34.23,34.26,302800.0,34.4,34.4,34.23,34.26,302800.0
2012-11-02 15:00:00,34.27,34.35,34.25,34.33,341700.0,34.27,34.35,34.25,34.33,341700.0
2012-11-02 15:30:00,34.32,34.42,34.25,34.35,978400.0,34.32,34.42,34.25,34.35,978400.0
2012-11-05 09:30:00,34.21,34.31,33.94,34.14,372100.0,34.21,34.31,33.94,34.14,372100.0
2012-11-05 10:00:00,34.13,34.17,33.85,33.85,247900.0,34.13,34.17,33.85,33.85,247900.0
2012-11-05 10:30:00,33.86,33.97,33.84,33.92,262000.0,33.86,33.97,33.84,33.92,262000.0
2012-11-05 11:00:00,33.93,34.0,33.92,33.95,195100.0,33.93,34.0,33.92,33.95,195100.0
2012-11-05 11:30:00,33.94,33.94,33.84,33.9,131000.0,33.94,33.94,33.84,33.9,131000.0
2012-11-05 12:00:00,33.91,33.95,33.87,33.92,109200.0,33.91,33.95,33.87,33.92,109200.0
2012-11-05 12:30:00,33.92,33.97,33.89,33.93,97500.0,33.92,33.97,33.89,33.93,97500.0
2012-11-05 13:00:00,33.93,34.04,33.93,34.03,136300.0,33.93,34.04,33.93,34.03,136300.0
2012-11-05 13:30:00,34.03,34.11,34.03,34.09,82900.0,34.03,34.11,34.03,34.09,82900.0
2012-11-05 14:00:00,34.09,34.16,34.05,34.08,179800.0,34.09,34.16,34.05,34.08,179800.0
2012-11-05 14:30:00,34.09,34.26,34.09,34.21,147300.0,34.09,34.26,34.09,34.21,147300.0
2012-11-05 15:00:00,34.22,34.25,34.2,34.22,135300.0,34.22,34.25,34.2,34.22,135300.0
2012-11-05 15:30:00,34.23,34.33,34.19,34.24,568600.0,34.23,34.33,34.19,34.24,568600.0
2012-11-06 09:30:00,34.42,34.47,34.3,34.43,199000.0,34.42,34.47,34.3,34.43,199000.0
2012-11-06 10:00:00,34.43,34.43,34.25,34.29,203400.0,34.43,34.43,34.25,34.29,203400.0
2012-11-06 10:30:00,34.3,34.49,34.27,34.47,214700.0,34.3,34.49,34.27,34.47,214700.0
2012-11-06 11:00:00,34.47,34.51,34.43,34.48,184900.0,34.47,34.51,34.43,34.48,184900.0
2012-11-06 11:30:00,34.48,34.6,34.48,34.54,259100.0,34.48,34.6,34.48,34.54,259100.0
2012-11-06 12:00:00,34.54,34.66,34.53,34.59,159600.0,34.54,34.66,34.53,34.59,159600.0
2012-11-06 12:30:00,34.59,34.64,34.5,34.55,92600.0,34.59,34.64,34.5,34.55,92600.0
2012-11-06 13:00:00,34.55,34.57,34.49,34.55,95100.0,34.55,34.57,34.49,34.55,95100.0
2012-11-06 13:30:00,34.55,34.59,34.52,34.52,75600.0,34.55,34.59,34.52,34.52,75600.0
2012-11-06 14:00:00,34.52,34.54,34.46,34.48,96400.0,34.52,34.54,34.46,34.48,96400.0
2012-11-06 14:30:00,34.46,34.49,34.37,34.39,129600.0,34.46,34.49,34.37,34.39,129600.0
2012-11-06 15:00:00,34.4,34.45,34.37,34.41,203900.0,34.4,34.45,34.37,34.41,203900.0
2012-11-06 15:30:00,34.4,34.47,34.35,34.39,375600.0,34.4,34.47,34.35,34.39,375600.0
2012-11-07 09:30:00,34.11,34.15,33.6,33.98,490800.0,34.11,34.15,33.6,33.98,490800.0
2012-11-07 10:00:00,33.98,33.98,33.69,33.79,297900.0,33.98,33.98,33.69,33.79,297900.0
2012-11-07 10:30:00,33.79,33.79,33.59,33.59,399700.0,33.79,33.79,33.59,33.59,399700.0
2012-11-07 11:00:00,33.61,33.73,33.6,33.67,449800.0,33.61,33.73,33.6,33.67,449800.0
2012-11-07 11:30:00,33.67,33.82,33.59,33.79,263900.0,33.67,33.82,33.59,33.79,263900.0
2012-11-07 12:00:00,33.8,33.82,33.71,33.72,157700.0,33.8,33.82,33.71,33.72,157700.0
2012-11-07 12:30:00,33.72,33.77,33.68,33.72,169400.0,33.72,33.77,33.68,33.72,169400.0
2012-11-07 13:00:00,33.72,33.81,33.69,33.73,185600.0,33.72,33.81,33.69,33.73,185600.0
2012-11-07 13:30:00,33.73,33.8,33.73,33.73,143600.0,33.73,33.8,33.73,33.73,143600.0
2012-11-07 14:00:00,33.74,33.83,33.69,33.71,206600.0,33.74,33.83,33.69,33.71,206600.0
2012-11-07 14:30:00,33.71,33.71,33.58,33.69,259900.0,33.71,33.71,33.58,33.69,259900.0
2012-11-07 15:00:00,33.69,33.7,33.57,33.68,326800.0,33.69,33.7,33.57,33.68,326800.0
2012-11-07 15:30:00,33.68,33.7,33.46,33.46,729500.0,33.68,33.7,33.46,33.46,729500.0
2012-11-08 09:30:00,33.49,33.57,33.35,33.39,272100.0,33.49,33.57,33.35,33.39,272100.0
2012-11-08 10:00:00,33.4,33.45,33.3,33.36,234900.0,33.4,33.45,33.3,33.36,234900.0
2012-11-08 10:30:00,33.37,33.41,33.28,33.36,248100.0,33.37,33.41,33.28,33.36,248100.0
2012-11-08 11:00:00,33.37,33.38,33.19,33.25,217600.0,33.37,33.38,33.19,33.25,217600.0
2012-11-08 11:30:00,33.25,33.26,33.15,33.25,199600.0,33.25,33.26,33.15,33.25,199600.0
2012-11-08 12:00:00,33.26,33.27,33.13,33.21,160000.0,33.26,33.27,33.13,33.21,160000.0
2012-11-08 12:30:00,33.21,33.21,33.07,33.11,113700.0,33.21,33.21,33.07,33.11,113700.0
2012-11-08 13:00:00,33.12,33.13,32.97,33.02,124300.0,33.12,33.13,32.97,33.02,124300.0
2012-11-08 13:30:00,33.02,33.1,32.97,33.09,152700.0,33.02,33.1,32.97,33.09,152700.0
2012-11-08 14:00:00,33.09,33.13,33.02,33.04,177900.0,33.09,33.13,33.02,33.04,177900.0
2012-11-08 14:30:00,33.03,33.03,32.94,32.96,340900.0,33.03,33.03,32.94,32.96,340900.0
2012-11-08 15:00:00,32.96,32.99,32.93,32.98,382400.0,32.96,32.99,32.93,32.98,382400.0
2012-11-08 15:30:00,32.97,33.06,32.92,32.99,1371500.0,32.97,33.06,32.92,32.99,1371500.0
2012-11-09 09:30:00,33.01,33.19,32.94,33.03,387700.0,33.01,33.19,32.94,33.03,387700.0
2012-11-09 10:00:00,33.03,33.16,32.96,33.02,218800.0,33.03,33.16,32.96,33.02,218800.0
2012-11-09 10:30:00,33.02,33.08,32.97,33.07,210000.0,33.02,33.08,32.97,33.07,210000.0
2012-11-09 11:00:00,33.07,33.1,33.0,33.05,128100.0,33.07,33.1,33.0,33.05,128100.0
2012-11-09 11:30:00,33.04,33.13,33.02,33.13,130600.0,33.04,33.13,33.02,33.13,130600.0
2012-11-09 12:00:00,33.14,33.25,33.14,33.23,136000.0,33.14,33.25,33.14,33.23,136000.0
2012-11-09 12:30:00,33.24,33.28,33.18,33.18,81400.0,33.24,33.28,33.18,33.18,81400.0
2012-11-09 13:00:00,33.19,33.21,32.92,32.93,126900.0,33.19,33.21,32.92,32.93,126900.0
2012-11-09 13:30:00,32.92,33.01,32.89,32.97,156000.0,32.92,33.01,32.89,32.97,156000.0
2012-11-09 14:00:00,32.98,33.07,32.91,33.07,167000.0,32.98,33.07,32.91,33.07,167000.0
2012-11-09 14:30:00,33.08,33.16,33.0,33.01,114700.0,33.08,33.16,33.0,33.01,114700.0
2012-11-09 15:00:00,33.02,33.09,33.01,33.03,137200.0,33.02,33.09,33.01,33.03,137200.0
2012-11-09 15:30:00,33.04,33.1,32.89,32.91,392400.0,33.04,33.1,32.89,32.91,392400.0
2012-11-12 09:30:00,32.95,33.03,32.79,33.0,198100.0,32.95,33.03,32.79,33.0,198100.0
2012-11-12 10:00:00,33.0,33.0,32.78,32.79,172200.0,33.0,33.0,32.78,32.79,172200.0
2012-11-12 10:30:00,32.79,32.81,32.68,32.68,134900.0,32.79,32.81,32.68,32.68,134900.0
2012-11-12 11:00:00,32.68,32.73,32.66,32.71,71100.0,32.68,32.73,32.66,32.71,71100.0
2012-11-12 11:30:00,32.71,32.76,32.7,32.73,71500.0,32.71,32.76,32.7,32.73,71500.0
2012-11-12 12:00:00,32.74,32.79,32.73,32.73,80000.0,32.74,32.79,32.73,32.73,80000.0
2012-11-12 12:30:00,32.74,32.83,32.72,32.81,114600.0,32.74,32.83,32.72,32.81,114600.0
2012-11-12 13:00:00,32.81,32.91,32.81,32.9,79700.0,32.81,32.91,32.81,32.9,79700.0
2012-11-12 13:30:00,32.89,32.9,32.77,32.81,73000.0,32.89,32.9,32.77,32.81,73000.0
2012-11-12 14:00:00,32.81,32.82,32.74,32.78,85200.0,32.81,32.82,32.74,32.78,85200.0
2012-11-12 14:30:00,32.77,32.9,32.73,32.88,150500.0,32.77,32.9,32.73,32.88,150500.0
2012-11-12 15:00:00,32.88,32.9,32.75,32.77,168700.0,32.88,32.9,32.75,32.77,168700.0
2012-11-12 15:30:00,32.78,32.8,32.69,32.72,280300.0,32.78,32.8,32.69,32.72,280300.0
2012-11-13 09:30:00,32.55,32.7,32.35,32.65,245300.0,32.55,32.7,32.35,32.65,245300.0
2012-11-13 10:00:00,32.66,32.75,32.56,32.68,206700.0,32.66,32.75,32.56,32.68,206700.0
2012-11-13 10:30:00,32.69,32.85,32.64,32.83,307600.0,32.69,32.85,32.64,32.83,307600.0
2012-11-13 11:00:00,32.83,32.92,32.8,32.9,93300.0,32.83,32.92,32.8,32.9,93300.0
2012-11-13 11:30:00,32.9,32.92,32.8,32.88,84100.0,32.9,32.92,32.8,32.88,84100.0
2012-11-13 12:00:00,32.88,32.89,32.78,32.79,91300.0,32.88,32.89,32.78,32.79,91300.0
2012-11-13 12:30:00,32.79,32.79,32.7,32.72,51200.0,32.79,32.79,32.7,32.72,51200.0
2012-11-13 13:00:00,32.72,32.83,32.71,32.82,66600.0,32.72,32.83,32.71,32.82,66600.0
2012-11-13 13:30:00,32.82,32.88,32.81,32.88,93700.0,32.82,32.88,32.81,32.88,93700.0
2012-11-13 14:00:00,32.89,32.9,32.74,32.77,128800.0,32.89,32.9,32.74,32.77,128800.0
2012-11-13 14:30:00,32.77,32.8,32.69,32.75,113600.0,32.77,32.8,32.69,32.75,113600.0
2012-11-13 15:00:00,32.75,32.77,32.59,32.61,206900.0,32.75,32.77,32.59,32.61,206900.0
2012-11-13 15:30:00,32.62,32.65,32.53,32.55,482900.0,32.62,32.65,32.53,32.55,482900.0
2012-11-14 09:30:00,32.6,32.77,32.43,32.45,373400.0,32.6,32.77,32.43,32.45,373400.0
2012-11-14 10:00:00,32.44,32.51,32.36,32.42,626200.0,32.44,32.51,32.36,32.42,626200.0
2012-11-14 10:30:00,32.41,32.43,32.3,32.3,504300.0,32.41,32.43,32.3,32.3,504300.0
2012-11-14 11:00:00,32.31,32.39,32.24,32.36,260900.0,32.31,32.39,32.24,32.36,260900.0
2012-11-14 11:30:00,32.37,32.42,32.33,32.38,194100.0,32.37,32.42,32.33,32.38,194100.0
2012-11-14 12:00:00,32.38,32.39,32.33,32.38,258500.0,32.38,32.39,32.33,32.38,258500.0
2012-11-14 12:30:00,32.37,32.4,32.33,32.35,125600.0,32.37,32.4,32.33,32.35,125600.0
2012-11-14 13:00:00,32.36,32.39,32.34,32.35,228500.0,32.36,32.39,32.34,32.35,228500.0
2012-11-14 13:30:00,32.34,32.45,32.33,32.36,221600.0,32.34,32.45,32.33,32.36,221600.0
2012-11-14 14:00:00,32.37,32.41,32.26,32.29,431100.0,32.37,32.41,32.26,32.29,431100.0
2012-11-14 14:30:00,32.28,32.33,32.21,32.3,321900.0,32.28,32.33,32.21,32.3,321900.0
2012-11-14 15:00:00,32.3,32.31,32.18,32.24,558300.0,32.3,32.31,32.18,32.24,558300.0
2012-11-14 15:30:00,32.25,32.29,32.16,32.24,1045800.0,32.25,32.29,32.16,32.24,1045800.0
2012-11-15 09:30:00,32.26,32.45,32.14,32.36,615100.0,32.26,32.45,32.14,32.36,615100.0
2012-11-15 10:00:00,32.34,32.47,32.23,32.27,361100.0,32.34,32.47,32.23,32.27,361100.0
2012-11-15 10:30:00,32.27,32.36,32.26,32.32,216900.0,32.27,32.36,32.26,32.32,216900.0
2012-11-15 11:00:00,32.32,32.4,32.31,32.38,149600.0,32.32,32.4,32.31,32.38,149600.0
2012-11-15 11:30:00,32.37,32.42,32.31,32.38,198600.0,32.37,32.42,32.31,32.38,198600.0
2012-11-15 12:00:00,32.38,32.39,32.32,32.37,167400.0,32.38,32.39,32.32,32.37,167400.0
2012-11-15 12:30:00,32.37,32.44,32.33,32.35,122700.0,32.37,32.44,32.33,32.35,122700.0
2012-11-15 13:00:00,32.35,32.44,32.34,32.44,94400.0,32.35,32.44,32.34,32.44,94400.0
2012-11-15 13:30:00,32.44,32.59,32.41,32.55,201300.0,32.44,32.59,32.41,32.55,201300.0
2012-11-15 14:00:00,32.55,32.63,32.54,32.61,175900.0,32.55,32.63,32.54,32.61,175900.0
2012-11-15 14:30:00,32.61,32.73,32.56,32.69,319700.0,32.61,32.73,32.56,32.69,319700.0
2012-11-15 15:00:00,32.68,32.69,32.53,32.55,359100.0,32.68,32.69,32.53,32.55,359100.0
2012-11-15 15:30:00,32.55,32.71,32.5,32.63,623600.0,32.55,32.71,32.5,32.63,623600.0
2012-11-16 09:30:00,32.58,32.75,32.34,32.4,892400.0,32.58,32.75,32.34,32.4,892400.0
2012-11-16 10:00:00,32.4,32.42,32.27,32.31,374600.0,32.4,32.42,32.27,32.31,374600.0
2012-11-16 10:30:00,32.32,32.52,32.32,32.44,197400.0,32.32,32.52,32.32,32.44,197400.0
2012-11-16 11:00:00,32.43,32.46,32.27,32.28,201100.0,32.43,32.46,32.27,32.28,201100.0
2012-11-16 11:30:00,32.29,32.51,32.27,32.5,210300.0,32.29,32.51,32.27,32.5,210300.0
2012-11-16 12:00:00,32.51,32.59,32.45,32.58,120900.0,32.51,32.59,32.45,32.58,120900.0
2012-11-16 12:30:00,32.58,32.6,32.54,32.54,94500.0,32.58,32.6,32.54,32.54,94500.0
2012-11-16 13:00:00,32.54,32.59,32.5,32.54,72300.0,32.54,32.59,32.5,32.54,72300.0
2012-11-16 13:30:00,32.54,32.57,32.47,32.51,85900.0,32.54,32.57,32.47,32.51,85900.0
2012-11-16 14:00:00,32.52,32.53,32.4,32.42,104400.0,32.52,32.53,32.4,32.42,104400.0
2012-11-16 14:30:00,32.43,32.54,32.39,32.5,133300.0,32.43,32.54,32.39,32.5,133300.0
2012-11-16 15:00:00,32.51,32.63,32.48,32.61,204600.0,32.51,32.63,32.48,32.61,204600.0
2012-11-16 15:30:00,32.6,32.72,32.59,32.65,607300.0,32.6,32.72,32.59,32.65,607300.0
2012-11-19 09:30:00,32.93,33.0,32.71,32.89,315700.0,32.93,33.0,32.71,32.89,315700.0
2012-11-19 10:00:00,32.89,32.91,32.79,32.88,220100.0,32.89,32.91,32.79,32.88,220100.0
2012-11-19 10:30:00,32.88,32.93,32.84,32.86,172300.0,32.88,32.93,32.84,32.86,172300.0
2012-11-19 11:00:00,32.87,32.91,32.83,32.88,137600.0,32.87,32.91,32.83,32.88,137600.0
2012-11-19 11:30:00,32.89,32.94,32.87,32.92,90600.0,32.89,32.94,32.87,32.92,90600.0
2012-11-19 12:00:00,32.92,32.96,32.91,32.93,99800.0,32.92,32.96,32.91,32.93,99800.0
2012-11-19 12:30:00,32.93,32.94,32.89,32.9,81900.0,32.93,32.94,32.89,32.9,81900.0
2012-11-19 13:00:00,32.91,32.93,32.81,32.81,158100.0,32.91,32.93,32.81,32.81,158100.0
2012-11-19 13:30:00,32.82,32.87,32.79,32.87,87200.0,32.82,32.87,32.79,32.87,87200.0
2012-11-19 14:00:00,32.87,32.93,32.86,32.93,59600.0,32.87,32.93,32.86,32.93,59600.0
2012-11-19 14:30:00,32.93,32.96,32.9,32.91,144000.0,32.93,32.96,32.9,32.91,144000.0
2012-11-19 15:00:00,32.9,32.93,32.87,32.92,131400.0,32.9,32.93,32.87,32.92,131400.0
2012-11-19 15:30:00,32.93,32.97,32.86,32.93,609000.0,32.93,32.97,32.86,32.93,609000.0
2012-11-20 09:30:00,32.8,32.95,32.59,32.86,230400.0,32.8,32.95,32.59,32.86,230400.0
2012-11-20 10:00:00,32.86,32.87,32.77,32.82,125400.0,32.86,32.87,32.77,32.82,125400.0
2012-11-20 10:30:00,32.81,32.88,32.81,32.83,122400.0,32.81,32.88,32.81,32.83,122400.0
2012-11-20 11:00:00,32.83,32.88,32.79,32.85,84500.0,32.83,32.88,32.79,32.85,84500.0
2012-11-20 11:30:00,32.85,32.88,32.8,32.85,86400.0,32.85,32.88,32.8,32.85,86400.0
2012-11-20 12:00:00,32.84,32.88,32.77,32.79,109900.0,32.84,32.88,32.77,32.79,109900.0
2012-11-20 12:30:00,32.79,32.82,32.77,32.8,71100.0,32.79,32.82,32.77,32.8,71100.0
2012-11-20 13:00:00,32.8,32.8,32.54,32.55,208700.0,32.8,32.8,32.54,32.55,208700.0
2012-11-20 13:30:00,32.55,32.61,32.52,32.61,157500.0,32.55,32.61,32.52,32.61,157500.0
2012-11-20 14:00:00,32.61,32.68,32.59,32.64,135500.0,32.61,32.68,32.59,32.64,135500.0
2012-11-20 14:30:00,32.64,32.66,32.58,32.62,94600.0,32.64,32.66,32.58,32.62,94600.0
2012-11-20 15:00:00,32.62,32.69,32.59,32.6,120000.0,32.62,32.69,32.59,32.6,120000.0
2012-11-20 15:30:00,32.61,32.67,32.6,32.65,491100.0,32.61,32.67,32.6,32.65,491100.0
2012-11-21 09:30:00,32.75,32.98,32.53,32.92,199600.0,32.75,32.98,32.53,32.92,199600.0
2012-11-21 10:00:00,32.91,32.94,32.79,32.85,151900.0,32.91,32.94,32.79,32.85,151900.0
2012-11-21 10:30:00,32.86,32.87,32.75,32.83,112000.0,32.86,32.87,32.75,32.83,112000.0
2012-11-21 11:00:00,32.84,32.96,32.84,32.94,135700.0,32.84,32.96,32.84,32.94,135700.0
2012-11-21 11:30:00,32.93,32.95,32.87,32.87,67200.0,32.93,32.95,32.87,32.87,67200.0
2012-11-21 12:00:00,32.88,32.92,32.86,32.9,53500.0,32.88,32.92,32.86,32.9,53500.0
2012-11-21 12:30:00,32.89,32.92,32.87,32.9,124900.0,32.89,32.92,32.87,32.9,124900.0
2012-11-21 13:00:00,32.9,32.91,32.82,32.85,62600.0,32.9,32.91,32.82,32.85,62600.0
2012-11-21 13:30:00,32.85,32.91,32.85,32.89,48000.0,32.85,32.91,32.85,32.89,48000.0
2012-11-21 14:00:00,32.89,32.91,32.86,32.9,76900.0,32.89,32.91,32.86,32.9,76900.0
2012-11-21 14:30:00,32.9,32.92,32.88,32.88,68800.0,32.9,32.92,32.88,32.88,68800.0
2012-11-21 15:00:00,32.89,32.91,32.79,32.83,86900.0,32.89,32.91,32.79,32.83,86900.0
2012-11-21 15:30:00,32.83,32.91,32.82,32.84,266800.0,32.83,32.91,32.82,32.84,266800.0
2012-11-23 09:30:00,33.04,33.32,32.99,33.3,253300.0,33.04,33.32,32.99,33.3,253300.0
2012-11-23 10:00:00,33.3,33.43,33.29,33.39,264100.0,33.3,33.43,33.29,33.39,264100.0
2012-11-23 10:30:00,33.39,33.43,33.32,33.37,137400.0,33.39,33.43,33.32,33.37,137400.0
2012-11-23 11:00:00,33.36,33.37,33.3,33.35,95800.0,33.36,33.37,33.3,33.35,95800.0
2012-11-23 11:30:00,33.36,33.38,33.31,33.32,119700.0,33.36,33.38,33.31,33.32,119700.0
2012-11-23 12:00:00,33.32,33.4,33.24,33.26,230300.0,33.32,33.4,33.24,33.26,230300.0
2012-11-23 12:30:00,33.27,33.41,33.26,33.4,221800.0,33.27,33.41,33.26,33.4,221800.0
2012-11-26 09:30:00,33.22,33.33,33.1,33.27,283500.0,33.22,33.33,33.1,33.27,283500.0
2012-11-26 10:00:00,33.28,33.31,33.2,33.24,124000.0,33.28,33.31,33.2,33.24,124000.0
2012-11-26 10:30:00,33.23,33.32,33.18,33.19,130700.0,33.23,33.32,33.18,33.19,130700.0
2012-11-26 11:00:00,33.2,33.2,33.09,33.14,125500.0,33.2,33.2,33.09,33.14,125500.0
2012-11-26 11:30:00,33.13,33.2,33.13,33.2,44300.0,33.13,33.2,33.13,33.2,44300.0
2012-11-26 12:00:00,33.2,33.2,33.15,33.17,183100.0,33.2,33.2,33.15,33.17,183100.0
2012-11-26 12:30:00,33.17,33.18,33.12,33.17,82700.0,33.17,33.18,33.12,33.17,82700.0
2012-11-26 13:00:00,33.17,33.19,33.14,33.18,132100.0,33.17,33.19,33.14,33.18,132100.0
2012-11-26 13:30:00,33.17,33.19,33.14,33.17,63600.0,33.17,33.19,33.14,33.17,63600.0
2012-11-26 14:00:00,33.16,33.16,33.05,33.07,99000.0,33.16,33.16,33.05,33.07,99000.0
2012-11-26 14:30:00,33.07,33.24,33.07,33.23,94700.0,33.07,33.24,33.07,33.23,94700.0
2012-11-26 15:00:00,33.23,33.26,33.21,33.25,159600.0,33.23,33.26,33.21,33.25,159600.0
2012-11-26 15:30:00,33.25,33.3,33.22,33.29,404900.0,33.25,33.3,33.22,33.29,404900.0
2012-11-27 09:30:00,33.19,33.59,33.19,33.45,252600.0,33.19,33.59,33.19,33.45,252600.0
2012-11-27 10:00:00,33.45,33.46,33.27,33.3,161400.0,33.45,33.46,33.27,33.3,161400.0
2012-11-27 10:30:00,33.3,33.33,33.23,33.27,102300.0,33.3,33.33,33.23,33.27,102300.0
2012-11-27 11:00:00,33.28,33.35,33.28,33.32,57200.0,33.28,33.35,33.28,33.32,57200.0
2012-11-27 11:30:00,33.33,33.42,33.31,33.38,95200.0,33.33,33.42,33.31,33.38,95200.0
2012-11-27 12:00:00,33.38,33.4,33.35,33.4,93400.0,33.38,33.4,33.35,33.4,93400.0
2012-11-27 12:30:00,33.4,33.45,33.38,33.42,143000.0,33.4,33.45,33.38,33.42,143000.0
2012-11-27 13:00:00,33.41,33.41,33.3,33.34,85700.0,33.41,33.41,33.3,33.34,85700.0
2012-11-27 13:30:00,33.34,33.43,33.34,33.37,60600.0,33.34,33.43,33.34,33.37,60600.0
2012-11-27 14:00:00,33.38,33.42,33.27,33.27,192500.0,33.38,33.42,33.27,33.27,192500.0
2012-11-27 14:30:00,33.27,33.3,33.18,33.28,127900.0,33.27,33.3,33.18,33.28,127900.0
2012-11-27 15:00:00,33.28,33.32,33.24,33.27,143000.0,33.28,33.32,33.24,33.27,143000.0
2012-11-27 15:30:00,33.27,33.28,33.16,33.19,260500.0,33.27,33.28,33.16,33.19,260500.0
2012-11-28 09:30:00,33.16,33.16,32.97,33.06,143300.0,33.16,33.16,32.97,33.06,143300.0
2012-11-28 10:00:00,33.05,33.14,32.94,33.08,142700.0,33.05,33.14,32.94,33.08,142700.0
2012-11-28 10:30:00,33.07,33.23,33.07,33.17,136900.0,33.07,33.23,33.07,33.17,136900.0
2012-11-28 11:00:00,33.18,33.35,33.17,33.32,163100.0,33.18,33.35,33.17,33.32,163100.0
2012-11-28 11:30:00,33.33,33.34,33.28,33.33,101700.0,33.33,33.34,33.28,33.33,101700.0
2012-11-28 12:00:00,33.33,33.42,33.25,33.4,174600.0,33.33,33.42,33.25,33.4,174600.0
2012-11-28 12:30:00,33.39,33.59,33.39,33.56,110500.0,33.39,33.59,33.39,33.56,110500.0
2012-11-28 13:00:00,33.55,33.61,33.53,33.58,139200.0,33.55,33.61,33.53,33.58,139200.0
2012-11-28 13:30:00,33.58,33.68,33.57,33.63,106800.0,33.58,33.68,33.57,33.63,106800.0
2012-11-28 14:00:00,33.62,33.65,33.54,33.55,69200.0,33.62,33.65,33.54,33.55,69200.0
2012-11-28 14:30:00,33.55,33.65,33.54,33.62,114200.0,33.55,33.65,33.54,33.62,114200.0
2012-11-28 15:00:00,33.62,33.79,33.61,33.79,177500.0,33.62,33.79,33.61,33.79,177500.0
2012-11-28 15:30:00,33.78,33.94,33.78,33.87,760900.0,33.78,33.94,33.78,33.87,760900.0
2012-11-29 09:30:00,34.08,34.14,33.96,34.11,391700.0,34.08,34.14,33.96,34.11,391700.0
2012-11-29 10:00:00,34.1,34.16,33.95,33.96,218100.0,34.1,34.16,33.95,33.96,218100.0
2012-11-29 10:30:00,33.97,34.0,33.93,34.0,139500.0,33.97,34.0,33.93,34.0,139500.0
2012-11-29 11:00:00,34.0,34.0,33.92,33.93,114100.0,34.0,34.0,33.92,33.93,114100.0
2012-11-29 11:30:00,33.92,33.95,33.78,33.85,305900.0,33.92,33.95,33.78,33.85,305900.0
2012-11-29 12:00:00,33.85,33.94,33.81,33.88,262600.0,33.85,33.94,33.81,33.88,262600.0
2012-11-29 12:30:00,33.88,33.91,33.87,33.87,156900.0,33.88,33.91,33.87,33.87,156900.0
2012-11-29 13:00:00,33.88,33.92,33.87,33.88,86700.0,33.88,33.92,33.87,33.88,86700.0
2012-11-29 13:30:00,33.88,33.95,33.87,33.93,153400.0,33.88,33.95,33.87,33.93,153400.0
2012-11-29 14:00:00,33.93,33.99,33.9,33.99,224400.0,33.93,33.99,33.9,33.99,224400.0
2012-11-29 14:30:00,33.99,34.05,33.99,34.01,153500.0,33.99,34.05,33.99,34.01,153500.0
2012-11-29 15:00:00,34.01,34.08,33.98,34.08,242300.0,34.01,34.08,33.98,34.08,242300.0
2012-11-29 15:30:00,34.08,34.17,34.06,34.11,751700.0,34.08,34.17,34.06,34.11,751700.0
2012-11-30 09:30:00,34.19,34.37,33.85,34.11,327000.0,34.19,34.37,33.85,34.11,327000.0
2012-11-30 10:00:00,34.11,34.41,34.11,34.4,360300.0,34.11,34.41,34.11,34.4,360300.0
2012-11-30 10:30:00,34.39,34.48,34.36,34.47,213200.0,34.39,34.48,34.36,34.47,213200.0
2012-11-30 11:00:00,34.47,34.56,34.38,34.43,249700.0,34.47,34.56,34.38,34.43,249700.0
2012-11-30 11:30:00,34.42,34.55,34.36,34.54,503800.0,34.42,34.55,34.36,34.54,503800.0
2012-11-30 12:00:00,34.54,34.59,34.51,34.55,223100.0,34.54,34.59,34.51,34.55,223100.0
2012-11-30 12:30:00,34.56,34.68,34.53,34.67,216200.0,34.56,34.68,34.53,34.67,216200.0
2012-11-30 13:00:00,34.67,34.81,34.65,34.76,204400.0,34.67,34.81,34.65,34.76,204400.0
2012-11-30 13:30:00,34.76,34.79,34.66,34.68,209700.0,34.76,34.79,34.66,34.68,209700.0
2012-11-30 14:00:00,34.68,34.74,34.63,34.69,208800.0,34.68,34.74,34.63,34.69,208800.0
2012-11-30 14:30:00,34.69,34.7,34.54,34.55,336100.0,34.69,34.7,34.54,34.55,336100.0
2012-11-30 15:00:00,34.55,34.59,34.54,34.58,249200.0,34.55,34.59,34.54,34.58,249200.0
2012-11-30 15:30:00,34.59,34.74,34.55,34.62,795200.0,34.59,34.74,34.55,34.62,795200.0
2012-12-03 09:30:00,34.78,34.85,34.64,34.64,232100.0,34.78,34.85,34.64,34.64,232100.0
2012-12-03 10:00:00,34.66,34.76,34.57,34.74,196400.0,34.66,34.76,34.57,34.74,196400.0
2012-12-03 10:30:00,34.75,34.78,34.6,34.65,210800.0,34.75,34.78,34.6,34.65,210800.0
2012-12-03 11:00:00,34.65,34.66,34.58,34.61,139400.0,34.65,34.66,34.58,34.61,139400.0
2012-12-03 11:30:00,34.61,34.72,34.59,34.7,147900.0,34.61,34.72,34.59,34.7,147900.0
2012-12-03 12:00:00,34.71,34.76,34.7,34.73,145200.0,34.71,34.76,34.7,34.73,145200.0
2012-12-03 12:30:00,34.73,34.75,34.67,34.69,99300.0,34.73,34.75,34.67,34.69,99300.0
2012-12-03 13:00:00,34.68,34.68,34.61,34.61,78900.0,34.68,34.68,34.61,34.61,78900.0
2012-12-03 13:30:00,34.61,34.65,34.58,34.65,128000.0,34.61,34.65,34.58,34.65,128000.0
2012-12-03 14:00:00,34.64,34.73,34.64,34.7,92500.0,34.64,34.73,34.64,34.7,92500.0
2012-12-03 14:30:00,34.7,34.73,34.65,34.7,136300.0,34.7,34.73,34.65,34.7,136300.0
2012-12-03 15:00:00,34.69,34.75,34.66,34.72,504200.0,34.69,34.75,34.66,34.72,504200.0
2012-12-03 15:30:00,34.72,34.76,34.67,34.71,603700.0,34.72,34.76,34.67,34.71,603700.0
2012-12-04 09:30:00,34.79,35.21,34.67,35.11,601700.0,34.79,35.21,34.67,35.11,601700.0
2012-12-04 10:00:00,35.12,35.27,35.05,35.15,381800.0,35.12,35.27,35.05,35.15,381800.0
2012-12-04 10:30:00,35.14,35.42,35.11,35.42,415300.0,35.14,35.42,35.11,35.42,415300.0
2012-12-04 11:00:00,35.41,35.42,35.29,35.29,335700.0,35.41,35.42,35.29,35.29,335700.0
2012-12-04 11:30:00,35.29,35.46,35.27,35.44,285100.0,35.29,35.46,35.27,35.44,285100.0
2012-12-04 12:00:00,35.45,35.45,35.28,35.42,282900.0,35.45,35.45,35.28,35.42,282900.0
2012-12-04 12:30:00,35.41,35.54,35.37,35.49,313600.0,35.41,35.54,35.37,35.49,313600.0
2012-12-04 13:00:00,35.49,35.49,35.38,35.45,279500.0,35.49,35.49,35.38,35.45,279500.0
2012-12-04 13:30:00,35.45,35.55,35.38,35.51,442800.0,35.45,35.55,35.38,35.51,442800.0
2012-12-04 14:00:00,35.52,35.56,35.48,35.54,234500.0,35.52,35.56,35.48,35.54,234500.0
2012-12-04 14:30:00,35.53,35.59,35.51,35.58,239500.0,35.53,35.59,35.51,35.58,239500.0
2012-12-04 15:00:00,35.57,35.64,35.57,35.58,762600.0,35.57,35.64,35.57,35.58,762600.0
2012-12-04 15:30:00,35.58,35.59,35.27,35.29,1544800.0,35.58,35.59,35.27,35.29,1544800.0
2012-12-05 09:30:00,35.3,35.37,35.09,35.17,321800.0,35.3,35.37,35.09,35.17,321800.0
2012-12-05 10:00:00,35.18,35.2,35.02,35.02,263500.0,35.18,35.2,35.02,35.02,263500.0
2012-12-05 10:30:00,35.02,35.07,34.86,34.95,204500.0,35.02,35.07,34.86,34.95,204500.0
2012-12-05 11:00:00,34.95,35.04,34.91,35.0,302800.0,34.95,35.04,34.91,35.0,302800.0
2012-12-05 11:30:00,34.99,35.29,34.99,35.25,181500.0,34.99,35.29,34.99,35.25,181500.0
2012-12-05 12:00:00,35.26,35.41,35.25,35.36,314300.0,35.26,35.41,35.25,35.36,314300.0
2012-12-05 12:30:00,35.37,35.49,35.37,35.42,153300.0,35.37,35.49,35.37,35.42,153300.0
2012-12-05 13:00:00,35.42,35.49,35.39,35.43,121000.0,35.42,35.49,35.39,35.43,121000.0
2012-12-05 13:30:00,35.43,35.5,35.41,35.44,208600.0,35.43,35.5,35.41,35.44,208600.0
2012-12-05 14:00:00,35.44,35.58,35.44,35.55,309900.0,35.44,35.58,35.44,35.55,309900.0
2012-12-05 14:30:00,35.55,35.63,35.54,35.56,246400.0,35.55,35.63,35.54,35.56,246400.0
2012-12-05 15:00:00,35.56,35.61,35.49,35.51,330100.0,35.56,35.61,35.49,35.51,330100.0
2012-12-05 15:30:00,35.5,35.52,35.35,35.39,820700.0,35.5,35.52,35.35,35.39,820700.0
2012-12-06 09:30:00,35.25,35.68,35.15,35.47,622100.0,35.25,35.68,35.15,35.47,622100.0
2012-12-06 10:00:00,35.47,35.52,35.19,35.2,452300.0,35.47,35.52,35.19,35.2,452300.0
2012-12-06 10:30:00,35.2,35.41,35.18,35.36,331300.0,35.2,35.41,35.18,35.36,331300.0
2012-12-06 11:00:00,35.36,35.38,35.25,35.32,168000.0,35.36,35.38,35.25,35.32,168000.0
2012-12-06 11:30:00,35.32,35.37,35.23,35.24,174400.0,35.32,35.37,35.23,35.24,174400.0
2012-12-06 12:00:00,35.25,35.25,35.07,35.07,250200.0,35.25,35.25,35.07,35.07,250200.0
2012-12-06 12:30:00,35.07,35.11,35.04,35.06,398400.0,35.07,35.11,35.04,35.06,398400.0
2012-12-06 13:00:00,35.07,35.11,35.02,35.05,480300.0,35.07,35.11,35.02,35.05,480300.0
2012-12-06 13:30:00,35.05,35.22,35.04,35.21,413100.0,35.05,35.22,35.04,35.21,413100.0
2012-12-06 14:00:00,35.21,35.22,35.13,35.16,204700.0,35.21,35.22,35.13,35.16,204700.0
2012-12-06 14:30:00,35.17,35.26,35.15,35.18,292200.0,35.17,35.26,35.15,35.18,292200.0
2012-12-06 15:00:00,35.18,35.18,35.0,35.03,675300.0,35.18,35.18,35.0,35.03,675300.0
2012-12-06 15:30:00,35.03,35.17,35.02,35.14,718700.0,35.03,35.17,35.02,35.14,718700.0
2012-12-07 09:30:00,35.4,35.48,34.94,35.1,291100.0,35.4,35.48,34.94,35.1,291100.0
2012-12-07 10:00:00,35.09,35.26,35.09,35.2,230800.0,35.09,35.26,35.09,35.2,230800.0
2012-12-07 10:30:00,35.2,35.23,35.09,35.14,346000.0,35.2,35.23,35.09,35.14,346000.0
2012-12-07 11:00:00,35.14,35.25,35.04,35.25,230400.0,35.14,35.25,35.04,35.25,230400.0
2012-12-07 11:30:00,35.25,35.26,35.16,35.23,217800.0,35.25,35.26,35.16,35.23,217800.0
2012-12-07 12:00:00,35.23,35.36,35.23,35.35,118800.0,35.23,35.36,35.23,35.35,118800.0
2012-12-07 12:30:00,35.35,35.36,35.26,35.31,110400.0,35.35,35.36,35.26,35.31,110400.0
2012-12-07 13:00:00,35.31,35.36,35.29,35.34,104600.0,35.31,35.36,35.29,35.34,104600.0
2012-12-07 13:30:00,35.34,35.38,35.34,35.37,94100.0,35.34,35.38,35.34,35.37,94100.0
2012-12-07 14:00:00,35.37,35.45,35.34,35.45,111500.0,35.37,35.45,35.34,35.45,111500.0
2012-12-07 14:30:00,35.44,35.5,35.43,35.44,88500.0,35.44,35.5,35.43,35.44,88500.0
2012-12-07 15:00:00,35.43,35.45,35.39,35.41,228900.0,35.43,35.45,35.39,35.41,228900.0
2012-12-07 15:30:00,35.41,35.5,35.39,35.47,396900.0,35.41,35.5,35.39,35.47,396900.0
2012-12-10 09:30:00,35.45,35.62,35.4,35.52,346200.0,35.45,35.62,35.4,35.52,346200.0
2012-12-10 10:00:00,35.53,35.58,35.43,35.52,277000.0,35.53,35.58,35.43,35.52,277000.0
2012-12-10 10:30:00,35.52,35.62,35.48,35.59,266400.0,35.52,35.62,35.48,35.59,266400.0
2012-12-10 11:00:00,35.59,35.65,35.54,35.64,261500.0,35.59,35.65,35.54,35.64,261500.0
2012-12-10 11:30:00,35.65,35.76,35.65,35.66,156000.0,35.65,35.76,35.65,35.66,156000.0
2012-12-10 12:00:00,35.65,35.74,35.63,35.74,122900.0,35.65,35.74,35.63,35.74,122900.0
2012-12-10 12:30:00,35.73,35.73,35.59,35.61,215800.0,35.73,35.73,35.59,35.61,215800.0
2012-12-10 13:00:00,35.62,35.66,35.6,35.64,320000.0,35.62,35.66,35.6,35.64,320000.0
2012-12-10 13:30:00,35.63,35.71,35.62,35.69,143200.0,35.63,35.71,35.62,35.69,143200.0
2012-12-10 14:00:00,35.69,35.74,35.67,35.7,147600.0,35.69,35.74,35.67,35.7,147600.0
2012-12-10 14:30:00,35.7,35.78,35.69,35.76,234300.0,35.7,35.78,35.69,35.76,234300.0
2012-12-10 15:00:00,35.76,35.76,35.7,35.72,189800.0,35.76,35.76,35.7,35.72,189800.0
2012-12-10 15:30:00,35.72,35.78,35.71,35.75,297200.0,35.72,35.78,35.71,35.75,297200.0
2012-12-11 09:30:00,35.8,36.11,35.67,35.93,559400.0,35.8,36.11,35.67,35.93,559400.0
2012-12-11 10:00:00,35.93,36.03,35.8,35.9,451500.0,35.93,36.03,35.8,35.9,451500.0
2012-12-11 10:30:00,35.9,35.95,35.66,35.7,491300.0,35.9,35.95,35.66,35.7,491300.0
2012-12-11 11:00:00,35.69,35.77,35.66,35.72,334400.0,35.69,35.77,35.66,35.72,334400.0
2012-12-11 11:30:00,35.72,35.76,35.66,35.67,240000.0,35.72,35.76,35.66,35.67,240000.0
2012-12-11 12:00:00,35.68,35.8,35.62,35.78,258600.0,35.68,35.8,35.62,35.78,258600.0
2012-12-11 12:30:00,35.78,35.79,35.72,35.73,279200.0,35.78,35.79,35.72,35.73,279200.0
2012-12-11 13:00:00,35.72,35.73,35.6,35.63,307000.0,35.72,35.73,35.6,35.63,307000.0
2012-12-11 13:30:00,35.63,35.63,35.53,35.6,253500.0,35.63,35.63,35.53,35.6,253500.0
2012-12-11 14:00:00,35.59,35.72,35.59,35.66,431900.0,35.59,35.72,35.59,35.66,431900.0
2012-12-11 14:30:00,35.66,35.67,35.55,35.58,369700.0,35.66,35.67,35.55,35.58,369700.0
2012-12-11 15:00:00,35.58,35.63,35.51,35.53,293100.0,35.58,35.63,35.51,35.53,293100.0
2012-12-11 15:30:00,35.54,35.61,35.47,35.54,1280100.0,35.54,35.61,35.47,35.54,1280100.0
2012-12-12 09:30:00,35.73,36.0,35.69,35.94,407400.0,35.73,36.0,35.69,35.94,407400.0
2012-12-12 10:00:00,35.94,36.05,35.83,36.05,797400.0,35.94,36.05,35.83,36.05,797400.0
2012-12-12 10:30:00,36.05,36.15,36.02,36.1,402700.0,36.05,36.15,36.02,36.1,402700.0
2012-12-12 11:00:00,36.1,36.22,36.09,36.19,284200.0,36.1,36.22,36.09,36.19,284200.0
2012-12-12 11:30:00,36.18,36.24,36.13,36.15,223300.0,36.18,36.24,36.13,36.15,223300.0
2012-12-12 12:00:00,36.14,36.18,36.07,36.11,201600.0,36.14,36.18,36.07,36.11,201600.0
2012-12-12 12:30:00,36.11,36.22,36.01,36.21,367900.0,36.11,36.22,36.01,36.21,367900.0
2012-12-12 13:00:00,36.2,36.27,36.16,36.2,197800.0,36.2,36.27,36.16,36.2,197800.0
2012-12-12 13:30:00,36.19,36.24,36.15,36.2,188000.0,36.19,36.24,36.15,36.2,188000.0
2012-12-12 14:00:00,36.2,36.28,36.19,36.23,193200.0,36.2,36.28,36.19,36.23,193200.0
2012-12-12 14:30:00,36.22,36.25,36.1,36.12,309600.0,36.22,36.25,36.1,36.12,309600.0
2012-12-12 15:00:00,36.12,36.12,35.88,35.91,361100.0,36.12,36.12,35.88,35.91,361100.0
2012-12-12 15:30:00,35.91,35.97,35.83,35.96,475000.0,35.91,35.97,35.83,35.96,475000.0
2012-12-13 09:30:00,36.01,36.5,35.87,35.87,682100.0,36.01,36.5,35.87,35.87,682100.0
2012-12-13 10:00:00,35.87,36.13,35.87,35.92,500200.0,35.87,36.13,35.87,35.92,500200.0
2012-12-13 10:30:00,35.93,35.98,35.64,35.73,327700.0,35.93,35.98,35.64,35.73,327700.0
2012-12-13 11:00:00,35.73,35.8,35.38,35.54,381500.0,35.73,35.8,35.38,35.54,381500.0
2012-12-13 11:30:00,35.54,35.62,35.46,35.46,337700.0,35.54,35.62,35.46,35.46,337700.0
2012-12-13 12:00:00,35.46,35.54,35.26,35.26,318800.0,35.46,35.54,35.26,35.26,318800.0
2012-12-13 12:30:00,35.27,35.43,35.19,35.43,358200.0,35.27,35.43,35.19,35.43,358200.0
2012-12-13 13:00:00,35.42,35.49,35.33,35.48,406600.0,35.42,35.49,35.33,35.48,406600.0
2012-12-13 13:30:00,35.48,35.54,35.38,35.45,316600.0,35.48,35.54,35.38,35.45,316600.0
2012-12-13 14:00:00,35.46,35.5,35.41,35.48,307500.0,35.46,35.5,35.41,35.48,307500.0
2012-12-13 14:30:00,35.48,35.62,35.48,35.57,309500.0,35.48,35.62,35.48,35.57,309500.0
2012-12-13 15:00:00,35.57,35.6,35.5,35.59,491500.0,35.57,35.6,35.5,35.59,491500.0
2012-12-13 15:30:00,35.59,35.76,35.5,35.52,1076600.0,35.59,35.76,35.5,35.52,1076600.0
2012-12-14 09:30:00,37.2,38.1,37.16,37.63,3887400.0,37.2,38.1,37.16,37.63,3887400.0
2012-12-14 10:00:00,37.63,37.68,37.0,37.28,2730900.0,37.63,37.68,37.0,37.28,2730900.0
2012-12-14 10:30:00,37.28,37.36,37.07,37.31,1676100.0,37.28,37.36,37.07,37.31,1676100.0
2012-12-14 11:00:00,37.31,37.74,37.27,37.52,1022400.0,37.31,37.74,37.27,37.52,1022400.0
2012-12-14 11:30:00,37.52,37.65,37.51,37.56,624100.0,37.52,37.65,37.51,37.56,624100.0
2012-12-14 12:00:00,37.57,37.58,37.5,37.57,566600.0,37.57,37.58,37.5,37.57,566600.0
2012-12-14 12:30:00,37.58,37.7,37.58,37.7,484400.0,37.58,37.7,37.58,37.7,484400.0
2012-12-14 13:00:00,37.7,37.74,37.53,37.59,700300.0,37.7,37.74,37.53,37.59,700300.0
2012-12-14 13:30:00,37.6,37.63,37.33,37.4,1050200.0,37.6,37.63,37.33,37.4,1050200.0
2012-12-14 14:00:00,37.4,37.61,37.39,37.55,465400.0,37.4,37.61,37.39,37.55,465400.0
2012-12-14 14:30:00,37.55,37.58,37.39,37.42,497500.0,37.55,37.58,37.39,37.42,497500.0
2012-12-14 15:00:00,37.41,37.55,37.41,37.55,578700.0,37.41,37.55,37.41,37.55,578700.0
2012-12-14 15:30:00,37.55,37.78,37.51,37.59,1724100.0,37.55,37.78,37.51,37.59,1724100.0
2012-12-17 09:30:00,37.07,37.41,36.9,37.27,1241700.0,37.07,37.41,36.9,37.27,1241700.0
2012-12-17 10:00:00,37.26,37.26,36.95,37.12,1152000.0,37.26,37.26,36.95,37.12,1152000.0
2012-12-17 10:30:00,37.13,37.19,37.05,37.14,824300.0,37.13,37.19,37.05,37.14,824300.0
2012-12-17 11:00:00,37.14,37.2,37.13,37.13,463000.0,37.14,37.2,37.13,37.13,463000.0
2012-12-17 11:30:00,37.13,37.25,37.13,37.2,577600.0,37.13,37.25,37.13,37.2,577600.0
2012-12-17 12:00:00,37.2,37.28,37.16,37.22,539600.0,37.2,37.28,37.16,37.22,539600.0
2012-12-17 12:30:00,37.23,37.33,37.23,37.31,590200.0,37.23,37.33,37.23,37.31,590200.0
2012-12-17 13:00:00,37.31,37.34,37.22,37.32,368800.0,37.31,37.34,37.22,37.32,368800.0
2012-12-17 13:30:00,37.31,37.32,37.11,37.21,657000.0,37.31,37.32,37.11,37.21,657000.0
2012-12-17 14:00:00,37.22,37.24,37.12,37.19,417300.0,37.22,37.24,37.12,37.19,417300.0
2012-12-17 14:30:00,37.19,37.24,37.17,37.22,284300.0,37.19,37.24,37.17,37.22,284300.0
2012-12-17 15:00:00,37.22,37.27,37.19,37.21,420200.0,37.22,37.27,37.19,37.21,420200.0
2012-12-17 15:30:00,37.22,37.43,37.16,37.43,900400.0,37.22,37.43,37.16,37.43,900400.0
2012-12-18 09:30:00,37.42,37.5,37.33,37.34,771700.0,37.42,37.5,37.33,37.34,771700.0
2012-12-18 10:00:00,37.33,37.35,37.27,37.32,453400.0,37.33,37.35,37.27,37.32,453400.0
2012-12-18 10:30:00,37.31,37.4,37.31,37.38,620200.0,37.31,37.4,37.31,37.38,620200.0
2012-12-18 11:00:00,37.39,37.4,37.28,37.3,599800.0,37.39,37.4,37.28,37.3,599800.0
2012-12-18 11:30:00,37.29,37.32,37.2,37.3,485200.0,37.29,37.32,37.2,37.3,485200.0
2012-12-18 12:00:00,37.3,37.33,37.28,37.32,243000.0,37.3,37.33,37.28,37.32,243000.0
2012-12-18 12:30:00,37.31,37.36,37.3,37.32,507100.0,37.31,37.36,37.3,37.32,507100.0
2012-12-18 13:00:00,37.33,37.33,37.27,37.3,391600.0,37.33,37.33,37.27,37.3,391600.0
2012-12-18 13:30:00,37.29,37.3,37.18,37.24,458100.0,37.29,37.3,37.18,37.24,458100.0
2012-12-18 14:00:00,37.23,37.32,37.22,37.26,403600.0,37.23,37.32,37.22,37.26,403600.0
2012-12-18 14:30:00,37.25,37.36,37.22,37.35,477100.0,37.25,37.36,37.22,37.35,477100.0
2012-12-18 15:00:00,37.36,37.41,37.31,37.38,669200.0,37.36,37.41,37.31,37.38,669200.0
2012-12-18 15:30:00,37.38,37.51,37.37,37.51,1079400.0,37.38,37.51,37.37,37.51,1079400.0
2012-12-19 09:30:00,37.39,38.13,37.35,38.05,902200.0,37.39,38.13,37.35,38.05,902200.0
2012-12-19 10:00:00,38.05,38.17,38.01,38.07,524100.0,38.05,38.17,38.01,38.07,524100.0
2012-12-19 10:30:00,38.08,38.23,38.07,38.12,383800.0,38.08,38.23,38.07,38.12,383800.0
2012-12-19 11:00:00,38.12,38.25,38.11,38.15,409000.0,38.12,38.25,38.11,38.15,409000.0
2012-12-19 11:30:00,38.14,38.24,38.13,38.16,220600.0,38.14,38.24,38.13,38.16,220600.0
2012-12-19 12:00:00,38.15,38.21,38.13,38.18,210600.0,38.15,38.21,38.13,38.18,210600.0
2012-12-19 12:30:00,38.18,38.2,38.12,38.13,259000.0,38.18,38.2,38.12,38.13,259000.0
2012-12-19 13:00:00,38.13,38.16,38.09,38.12,200800.0,38.13,38.16,38.09,38.12,200800.0
2012-12-19 13:30:00,38.12,38.18,38.07,38.17,333800.0,38.12,38.18,38.07,38.17,333800.0
2012-12-19 14:00:00,38.17,38.19,38.02,38.04,382800.0,38.17,38.19,38.02,38.04,382800.0
2012-12-19 14:30:00,38.04,38.07,37.96,38.04,351900.0,38.04,38.07,37.96,38.04,351900.0
2012-12-19 15:00:00,38.05,38.06,38.0,38.05,235600.0,38.05,38.06,38.0,38.05,235600.0
2012-12-19 15:30:00,38.05,38.16,38.05,38.07,1040700.0,38.05,38.16,38.05,38.07,1040700.0
2012-12-20 09:30:00,38.08,38.16,37.99,38.04,570400.0,38.08,38.16,37.99,38.04,570400.0
2012-12-20 10:00:00,38.05,38.15,37.96,37.96,321700.0,38.05,38.15,37.96,37.96,321700.0
2012-12-20 10:30:00,37.96,38.03,37.91,38.0,286700.0,37.96,38.03,37.91,38.0,286700.0
2012-12-20 11:00:00,38.0,38.05,37.91,37.92,254000.0,38.0,38.05,37.91,37.92,254000.0
2012-12-20 11:30:00,37.92,37.98,37.91,37.95,171300.0,37.92,37.98,37.91,37.95,171300.0
2012-12-20 12:00:00,37.95,37.98,37.92,37.95,132900.0,37.95,37.98,37.92,37.95,132900.0
2012-12-20 12:30:00,37.95,37.96,37.86,37.87,164100.0,37.95,37.96,37.86,37.87,164100.0
2012-12-20 13:00:00,37.88,37.9,37.81,37.86,291000.0,37.88,37.9,37.81,37.86,291000.0
2012-12-20 13:30:00,37.86,37.9,37.84,37.89,254000.0,37.86,37.9,37.84,37.89,254000.0
2012-12-20 14:00:00,37.89,37.9,37.83,37.86,232000.0,37.89,37.9,37.83,37.86,232000.0
2012-12-20 14:30:00,37.86,37.93,37.86,37.89,224400.0,37.86,37.93,37.86,37.89,224400.0
2012-12-20 15:00:00,37.9,37.9,37.79,37.8,252100.0,37.9,37.9,37.79,37.8,252100.0
2012-12-20 15:30:00,37.8,37.9,37.8,37.9,752200.0,37.8,37.9,37.8,37.9,752200.0
2012-12-21 09:30:00,37.33,37.57,37.33,37.48,2042700.0,37.33,37.57,37.33,37.48,2042700.0
2012-12-21 10:00:00,37.48,37.72,37.44,37.72,567200.0,37.48,37.72,37.44,37.72,567200.0
2012-12-21 10:30:00,37.72,37.83,37.68,37.82,421100.0,37.72,37.83,37.68,37.82,421100.0
2012-12-21 11:00:00,37.82,37.91,37.79,37.86,200600.0,37.82,37.91,37.79,37.86,200600.0
2012-12-21 11:30:00,37.86,37.88,37.76,37.83,234200.0,37.86,37.88,37.76,37.83,234200.0
2012-12-21 12:00:00,37.82,37.86,37.73,37.75,193600.0,37.82,37.86,37.73,37.75,193600.0
2012-12-21 12:30:00,37.76,37.83,37.73,37.77,155300.0,37.76,37.83,37.73,37.77,155300.0
2012-12-21 13:00:00,37.77,37.86,37.75,37.85,128000.0,37.77,37.86,37.75,37.85,128000.0
2012-12-21 13:30:00,37.86,38.0,37.83,37.94,221800.0,37.86,38.0,37.83,37.94,221800.0
2012-12-21 14:00:00,37.94,37.98,37.9,37.9,165800.0,37.94,37.98,37.9,37.9,165800.0
2012-12-21 14:30:00,37.9,37.99,37.88,37.95,219600.0,37.9,37.99,37.88,37.95,219600.0
2012-12-21 15:00:00,37.95,37.96,37.85,37.88,416400.0,37.95,37.96,37.85,37.88,416400.0
2012-12-21 15:30:00,37.88,37.95,37.68,37.71,1202300.0,37.88,37.95,37.68,37.71,1202300.0
2012-12-24 09:30:00,37.76,37.82,37.53,37.55,471700.0,37.76,37.82,37.53,37.55,471700.0
2012-12-24 10:00:00,37.56,37.6,37.33,37.4,297800.0,37.56,37.6,37.33,37.4,297800.0
2012-12-24 10:30:00,37.4,37.5,37.33,37.34,209700.0,37.4,37.5,37.33,37.34,209700.0
2012-12-24 11:00:00,37.34,37.47,37.31,37.45,637000.0,37.34,37.47,37.31,37.45,637000.0
2012-12-24 11:30:00,37.45,37.61,37.43,37.49,189100.0,37.45,37.61,37.43,37.49,189100.0
2012-12-24 12:00:00,37.49,37.56,37.46,37.46,193900.0,37.49,37.56,37.46,37.46,193900.0
2012-12-24 12:30:00,37.47,37.55,37.47,37.52,338600.0,37.47,37.55,37.47,37.52,338600.0
2012-12-26 09:30:00,37.48,37.92,37.44,37.9,284700.0,37.48,37.92,37.44,37.9,284700.0
2012-12-26 10:00:00,37.91,37.99,37.79,37.84,206200.0,37.91,37.99,37.79,37.84,206200.0
2012-12-26 10:30:00,37.84,37.86,37.48,37.49,164000.0,37.84,37.86,37.48,37.49,164000.0
2012-12-26 11:00:00,37.5,37.55,37.33,37.33,214700.0,37.5,37.55,37.33,37.33,214700.0
2012-12-26 11:30:00,37.34,37.44,37.26,37.38,174900.0,37.34,37.44,37.26,37.38,174900.0
2012-12-26 12:00:00,37.39,37.4,37.34,37.34,150200.0,37.39,37.4,37.34,37.34,150200.0
2012-12-26 12:30:00,37.34,37.38,37.31,37.36,173200.0,37.34,37.38,37.31,37.36,173200.0
2012-12-26 13:00:00,37.37,37.39,37.32,37.39,108400.0,37.37,37.39,37.32,37.39,108400.0
2012-12-26 13:30:00,37.39,37.48,37.38,37.4,123200.0,37.39,37.48,37.38,37.4,123200.0
2012-12-26 14:00:00,37.4,37.49,37.4,37.43,97900.0,37.4,37.49,37.4,37.43,97900.0
2012-12-26 14:30:00,37.44,37.57,37.43,37.56,126900.0,37.44,37.57,37.43,37.56,126900.0
2012-12-26 15:00:00,37.56,37.58,37.53,37.57,160400.0,37.56,37.58,37.53,37.57,160400.0
2012-12-26 15:30:00,37.57,37.57,37.5,37.55,345100.0,37.57,37.57,37.5,37.55,345100.0
2012-12-27 09:30:00,37.49,37.62,37.43,37.56,201500.0,37.49,37.62,37.43,37.56,201500.0
2012-12-27 10:00:00,37.56,37.59,37.16,37.2,337600.0,37.56,37.59,37.16,37.2,337600.0
2012-12-27 10:30:00,37.2,37.33,37.12,37.22,347700.0,37.2,37.33,37.12,37.22,347700.0
2012-12-27 11:00:00,37.22,37.22,37.02,37.04,229300.0,37.22,37.22,37.02,37.04,229300.0
2012-12-27 11:30:00,37.04,37.1,36.89,36.97,175400.0,37.04,37.1,36.89,36.97,175400.0
2012-12-27 12:00:00,36.97,37.01,36.91,36.95,148500.0,36.97,37.01,36.91,36.95,148500.0
2012-12-27 12:30:00,36.94,36.98,36.85,36.98,192000.0,36.94,36.98,36.85,36.98,192000.0
2012-12-27 13:00:00,36.98,37.18,36.97,37.05,178300.0,36.98,37.18,36.97,37.05,178300.0
2012-12-27 13:30:00,37.06,37.06,36.84,36.86,223000.0,37.06,37.06,36.84,36.86,223000.0
2012-12-27 14:00:00,36.87,36.96,36.83,36.93,181400.0,36.87,36.96,36.83,36.93,181400.0
2012-12-27 14:30:00,36.93,37.18,36.9,37.13,269800.0,36.93,37.18,36.9,37.13,269800.0
2012-12-27 15:00:00,37.14,37.28,37.13,37.24,319600.0,37.14,37.28,37.13,37.24,319600.0
2012-12-27 15:30:00,37.23,37.43,37.23,37.29,459200.0,37.23,37.43,37.23,37.29,459200.0
2012-12-28 09:30:00,36.91,37.17,36.89,37.16,346200.0,36.91,37.17,36.89,37.16,346200.0
2012-12-28 10:00:00,37.16,37.24,37.04,37.22,241600.0,37.16,37.24,37.04,37.22,241600.0
2012-12-28 10:30:00,37.23,37.4,37.19,37.35,366800.0,37.23,37.4,37.19,37.35,366800.0
2012-12-28 11:00:00,37.36,37.36,37.25,37.27,175900.0,37.36,37.36,37.25,37.27,175900.0
2012-12-28 11:30:00,37.26,37.28,37.16,37.26,152500.0,37.26,37.28,37.16,37.26,152500.0
2012-12-28 12:00:00,37.25,37.31,37.21,37.29,155200.0,37.25,37.31,37.21,37.29,155200.0
2012-12-28 12:30:00,37.29,37.29,37.15,37.18,158000.0,37.29,37.29,37.15,37.18,158000.0
2012-12-28 13:00:00,37.19,37.23,37.16,37.23,130500.0,37.19,37.23,37.16,37.23,130500.0
2012-12-28 13:30:00,37.23,37.23,37.12,37.13,95300.0,37.23,37.23,37.12,37.13,95300.0
2012-12-28 14:00:00,37.14,37.19,37.08,37.1,129200.0,37.14,37.19,37.08,37.1,129200.0
2012-12-28 14:30:00,37.1,37.18,37.09,37.18,128500.0,37.1,37.18,37.09,37.18,128500.0
2012-12-28 15:00:00,37.18,37.21,37.06,37.07,355600.0,37.18,37.21,37.06,37.07,355600.0
2012-12-28 15:30:00,37.07,37.18,36.9,36.91,543200.0,37.07,37.18,36.9,36.91,543200.0
2012-12-31 09:30:00,36.8,37.07,36.66,36.98,363200.0,36.8,37.07,36.66,36.98,363200.0
2012-12-31 10:00:00,36.98,37.01,36.86,36.89,191900.0,36.98,37.01,36.86,36.89,191900.0
2012-12-31 10:30:00,36.89,36.95,36.69,36.69,226900.0,36.89,36.95,36.69,36.69,226900.0
2012-12-31 11:00:00,36.7,36.95,36.69,36.91,419100.0,36.7,36.95,36.69,36.91,419100.0
2012-12-31 11:30:00,36.9,36.97,36.89,36.91,177700.0,36.9,36.97,36.89,36.91,177700.0
2012-12-31 12:00:00,36.92,37.01,36.91,37.0,239100.0,36.92,37.01,36.91,37.0,239100.0
2012-12-31 12:30:00,37.01,37.33,36.99,37.33,522500.0,37.01,37.33,36.99,37.33,522500.0
2012-12-31 13:00:00,37.34,37.36,37.15,37.23,252700.0,37.34,37.36,37.15,37.23,252700.0
2012-12-31 13:30:00,37.21,37.4,37.11,37.19,273100.0,37.21,37.4,37.11,37.19,273100.0
2012-12-31 14:00:00,37.2,37.41,37.18,37.4,204700.0,37.2,37.41,37.18,37.4,204700.0
2012-12-31 14:30:00,37.41,37.66,37.39,37.6,290700.0,37.41,37.66,37.39,37.6,290700.0
2012-12-31 15:00:00,37.6,37.68,37.48,37.52,427600.0,37.6,37.68,37.48,37.52,427600.0
2012-12-31 15:30:00,37.52,37.7,37.47,37.67,627800.0,37.52,37.7,37.47,37.67,627800.0
2013-01-02 09:30:00,38.11,38.68,37.92,38.62,956200.0,38.11,38.68,37.92,38.62,956200.0
2013-01-02 10:00:00,38.63,38.73,38.44,38.54,643100.0,38.63,38.73,38.44,38.54,643100.0
2013-01-02 10:30:00,38.54,38.59,38.43,38.51,397300.0,38.54,38.59,38.43,38.51,397300.0
2013-01-02 11:00:00,38.51,38.58,38.31,38.35,375700.0,38.51,38.58,38.31,38.35,375700.0
2013-01-02 11:30:00,38.35,38.37,38.16,38.17,367600.0,38.35,38.37,38.16,38.17,367600.0
2013-01-02 12:00:00,38.17,38.34,38.17,38.24,274200.0,38.17,38.34,38.17,38.24,274200.0
2013-01-02 12:30:00,38.24,38.25,37.95,38.0,378100.0,38.24,38.25,37.95,38.0,378100.0
2013-01-02 13:00:00,38.01,38.15,38.01,38.11,184400.0,38.01,38.15,38.01,38.11,184400.0
2013-01-02 13:30:00,38.11,38.15,37.94,38.02,424200.0,38.11,38.15,37.94,38.02,424200.0
2013-01-02 14:00:00,38.03,38.13,38.0,38.13,258100.0,38.03,38.13,38.0,38.13,258100.0
2013-01-02 14:30:00,38.13,38.16,38.05,38.07,284700.0,38.13,38.16,38.05,38.07,284700.0
2013-01-02 15:00:00,38.08,38.09,38.01,38.04,381300.0,38.08,38.09,38.01,38.04,381300.0
2013-01-02 15:30:00,38.04,38.34,38.04,38.34,900600.0,38.04,38.34,38.04,38.34,900600.0
2013-01-03 09:30:00,38.14,38.3,38.04,38.14,296900.0,38.14,38.3,38.04,38.14,296900.0
2013-01-03 10:00:00,38.14,38.16,37.94,37.94,232600.0,38.14,38.16,37.94,37.94,232600.0
2013-01-03 10:30:00,37.95,38.07,37.95,38.06,172000.0,37.95,38.07,37.95,38.06,172000.0
2013-01-03 11:00:00,38.06,38.13,38.06,38.07,215300.0,38.06,38.13,38.06,38.07,215300.0
2013-01-03 11:30:00,38.06,38.1,38.01,38.08,220600.0,38.06,38.1,38.01,38.08,220600.0
2013-01-03 12:00:00,38.07,38.13,38.07,38.1,133500.0,38.07,38.13,38.07,38.1,133500.0
2013-01-03 12:30:00,38.1,38.12,38.06,38.08,160600.0,38.1,38.12,38.06,38.08,160600.0
2013-01-03 13:00:00,38.09,38.09,38.0,38.06,112300.0,38.09,38.09,38.0,38.06,112300.0
2013-01-03 13:30:00,38.06,38.08,38.02,38.07,69000.0,38.06,38.08,38.02,38.07,69000.0
2013-01-03 14:00:00,38.06,38.07,37.91,37.94,229800.0,38.06,38.07,37.91,37.94,229800.0
2013-01-03 14:30:00,37.93,37.96,37.76,37.77,273200.0,37.93,37.96,37.76,37.77,273200.0
2013-01-03 15:00:00,37.77,37.85,37.7,37.77,637000.0,37.77,37.85,37.7,37.77,637000.0
2013-01-03 15:30:00,37.77,37.77,37.66,37.75,677800.0,37.77,37.77,37.66,37.75,677800.0
2013-01-04 09:30:00,37.88,37.94,37.65,37.84,255500.0,37.88,37.94,37.65,37.84,255500.0
2013-01-04 10:00:00,37.84,37.95,37.73,37.87,306600.0,37.84,37.95,37.73,37.87,306600.0
2013-01-04 10:30:00,37.88,37.88,37.62,37.76,237800.0,37.88,37.88,37.62,37.76,237800.0
2013-01-04 11:00:00,37.76,37.85,37.69,37.74,194500.0,37.76,37.85,37.69,37.74,194500.0
2013-01-04 11:30:00,37.74,37.85,37.74,37.84,239700.0,37.74,37.85,37.74,37.84,239700.0
2013-01-04 12:00:00,37.84,37.88,37.81,37.84,203600.0,37.84,37.88,37.81,37.84,203600.0
2013-01-04 12:30:00,37.82,37.88,37.79,37.84,172100.0,37.82,37.88,37.79,37.84,172100.0
2013-01-04 13:00:00,37.83,37.92,37.8,37.92,200300.0,37.83,37.92,37.8,37.92,200300.0
2013-01-04 13:30:00,37.92,38.0,37.89,37.97,206600.0,37.92,38.0,37.89,37.97,206600.0
2013-01-04 14:00:00,37.97,38.02,37.96,38.01,178500.0,37.97,38.02,37.96,38.01,178500.0
2013-01-04 14:30:00,38.01,38.05,37.97,38.04,180100.0,38.01,38.05,37.97,38.04,180100.0
2013-01-04 15:00:00,38.04,38.13,38.01,38.11,319300.0,38.04,38.13,38.01,38.11,319300.0
2013-01-04 15:30:00,38.11,38.19,38.09,38.14,836100.0,38.11,38.19,38.09,38.14,836100.0
2013-01-07 09:30:00,37.81,38.07,37.7,37.98,357700.0,37.81,38.07,37.7,37.98,357700.0
2013-01-07 10:00:00,37.99,38.15,37.98,38.14,203900.0,37.99,38.15,37.98,38.14,203900.0
2013-01-07 10:30:00,38.14,38.21,38.08,38.09,277900.0,38.14,38.21,38.08,38.09,277900.0
2013-01-07 11:00:00,38.08,38.16,38.01,38.14,176900.0,38.08,38.16,38.01,38.14,176900.0
2013-01-07 11:30:00,38.14,38.17,38.02,38.04,133300.0,38.14,38.17,38.02,38.04,133300.0
2013-01-07 12:00:00,38.04,38.06,37.96,37.98,232400.0,38.04,38.06,37.96,37.98,232400.0
2013-01-07 12:30:00,37.99,38.01,37.85,37.86,298100.0,37.99,38.01,37.85,37.86,298100.0
2013-01-07 13:00:00,37.87,37.92,37.86,37.86,200000.0,37.87,37.92,37.86,37.86,200000.0
2013-01-07 13:30:00,37.86,37.87,37.74,37.76,113800.0,37.86,37.87,37.74,37.76,113800.0
2013-01-07 14:00:00,37.77,37.89,37.76,37.86,275000.0,37.77,37.89,37.76,37.86,275000.0
2013-01-07 14:30:00,37.87,37.95,37.85,37.9,197700.0,37.87,37.95,37.85,37.9,197700.0
2013-01-07 15:00:00,37.9,37.9,37.87,37.88,224500.0,37.9,37.9,37.87,37.88,224500.0
2013-01-07 15:30:00,37.88,37.95,37.88,37.94,705800.0,37.88,37.95,37.88,37.94,705800.0
2013-01-08 09:30:00,37.78,38.07,37.75,37.95,292400.0,37.78,38.07,37.75,37.95,292400.0
2013-01-08 10:00:00,37.96,38.0,37.87,37.94,263100.0,37.96,38.0,37.87,37.94,263100.0
2013-01-08 10:30:00,37.93,37.95,37.84,37.88,279100.0,37.93,37.95,37.84,37.88,279100.0
2013-01-08 11:00:00,37.87,37.89,37.82,37.84,148100.0,37.87,37.89,37.82,37.84,148100.0
2013-01-08 11:30:00,37.85,37.98,37.82,37.92,198500.0,37.85,37.98,37.82,37.92,198500.0
2013-01-08 12:00:00,37.91,37.96,37.84,37.91,154300.0,37.91,37.96,37.84,37.91,154300.0
2013-01-08 12:30:00,37.91,37.96,37.87,37.96,135400.0,37.91,37.96,37.87,37.96,135400.0
2013-01-08 13:00:00,37.95,38.03,37.95,38.02,95900.0,37.95,38.03,37.95,38.02,95900.0
2013-01-08 13:30:00,38.02,38.09,38.02,38.08,149000.0,38.02,38.09,38.02,38.08,149000.0
2013-01-08 14:00:00,38.08,38.15,38.08,38.09,150400.0,38.08,38.15,38.08,38.09,150400.0
2013-01-08 14:30:00,38.09,38.15,38.06,38.09,160000.0,38.09,38.15,38.06,38.09,160000.0
2013-01-08 15:00:00,38.09,38.2,38.09,38.19,238800.0,38.09,38.2,38.09,38.19,238800.0
2013-01-08 15:30:00,38.19,38.19,38.04,38.16,534900.0,38.19,38.19,38.04,38.16,534900.0
2013-01-09 09:30:00,38.16,38.51,38.1,38.38,359200.0,38.16,38.51,38.1,38.38,359200.0
2013-01-09 10:00:00,38.38,38.65,38.37,38.64,296300.0,38.38,38.65,38.37,38.64,296300.0
2013-01-09 10:30:00,38.62,38.63,38.52,38.54,445900.0,38.62,38.63,38.52,38.54,445900.0
2013-01-09 11:00:00,38.53,38.54,38.37,38.45,279900.0,38.53,38.54,38.37,38.45,279900.0
2013-01-09 11:30:00,38.44,38.53,38.41,38.51,273700.0,38.44,38.53,38.41,38.51,273700.0
2013-01-09 12:00:00,38.5,38.54,38.47,38.51,230300.0,38.5,38.54,38.47,38.51,230300.0
2013-01-09 12:30:00,38.51,38.54,38.45,38.53,296600.0,38.51,38.54,38.45,38.53,296600.0
2013-01-09 13:00:00,38.53,38.53,38.46,38.48,206800.0,38.53,38.53,38.46,38.48,206800.0
2013-01-09 13:30:00,38.48,38.5,38.48,38.49,233100.0,38.48,38.5,38.48,38.49,233100.0
2013-01-09 14:00:00,38.48,38.6,38.47,38.6,203700.0,38.48,38.6,38.47,38.6,203700.0
2013-01-09 14:30:00,38.6,38.71,38.6,38.65,335000.0,38.6,38.71,38.6,38.65,335000.0
2013-01-09 15:00:00,38.65,38.66,38.58,38.59,211700.0,38.65,38.66,38.58,38.59,211700.0
2013-01-09 15:30:00,38.59,38.68,38.59,38.65,520900.0,38.59,38.68,38.59,38.65,520900.0
2013-01-10 09:30:00,38.75,38.77,38.42,38.58,533200.0,38.75,38.77,38.42,38.58,533200.0
2013-01-10 10:00:00,38.59,38.67,38.44,38.44,244900.0,38.59,38.67,38.44,38.44,244900.0
2013-01-10 10:30:00,38.44,38.44,38.22,38.24,214700.0,38.44,38.44,38.22,38.24,214700.0
2013-01-10 11:00:00,38.23,38.26,38.09,38.18,124700.0,38.23,38.26,38.09,38.18,124700.0
2013-01-10 11:30:00,38.18,38.22,38.14,38.21,92100.0,38.18,38.22,38.14,38.21,92100.0
2013-01-10 12:00:00,38.21,38.35,38.21,38.35,137500.0,38.21,38.35,38.21,38.35,137500.0
2013-01-10 12:30:00,38.35,38.42,38.34,38.4,167700.0,38.35,38.42,38.34,38.4,167700.0
2013-01-10 13:00:00,38.4,38.41,38.33,38.38,101000.0,38.4,38.41,38.33,38.38,101000.0
2013-01-10 13:30:00,38.38,38.48,38.37,38.46,156000.0,38.38,38.48,38.37,38.46,156000.0
2013-01-10 14:00:00,38.46,38.49,38.4,38.45,132000.0,38.46,38.49,38.4,38.45,132000.0
2013-01-10 14:30:00,38.46,38.59,38.42,38.59,247000.0,38.46,38.59,38.42,38.59,247000.0
2013-01-10 15:00:00,38.58,38.78,38.58,38.75,445300.0,38.58,38.78,38.58,38.75,445300.0
2013-01-10 15:30:00,38.76,38.76,38.57,38.62,743600.0,38.76,38.76,38.57,38.62,743600.0
2013-01-11 09:30:00,38.73,38.73,38.17,38.23,579500.0,38.73,38.73,38.17,38.23,579500.0
2013-01-11 10:00:00,38.22,38.24,37.89,37.98,452500.0,38.22,38.24,37.89,37.98,452500.0
2013-01-11 10:30:00,38.0,38.3,38.0,38.27,233500.0,38.0,38.3,38.0,38.27,233500.0
2013-01-11 11:00:00,38.26,38.26,38.06,38.06,165500.0,38.26,38.26,38.06,38.06,165500.0
2013-01-11 11:30:00,38.07,38.23,38.07,38.19,160700.0,38.07,38.23,38.07,38.19,160700.0
2013-01-11 12:00:00,38.19,38.31,38.19,38.23,107400.0,38.19,38.31,38.19,38.23,107400.0
2013-01-11 12:30:00,38.23,38.26,38.14,38.15,91700.0,38.23,38.26,38.14,38.15,91700.0
2013-01-11 13:00:00,38.15,38.17,38.14,38.14,145500.0,38.15,38.17,38.14,38.14,145500.0
2013-01-11 13:30:00,38.15,38.19,38.03,38.05,172200.0,38.15,38.19,38.03,38.05,172200.0
2013-01-11 14:00:00,38.06,38.13,38.04,38.08,187800.0,38.06,38.13,38.04,38.08,187800.0
2013-01-11 14:30:00,38.09,38.09,37.99,38.05,192000.0,38.09,38.09,37.99,38.05,192000.0
2013-01-11 15:00:00,38.05,38.16,38.0,38.15,262800.0,38.05,38.16,38.0,38.15,262800.0
2013-01-11 15:30:00,38.15,38.15,38.07,38.09,445600.0,38.15,38.15,38.07,38.09,445600.0
2013-01-14 09:30:00,37.99,38.2,37.94,38.08,324300.0,37.99,38.2,37.94,38.08,324300.0
2013-01-14 10:00:00,38.08,38.12,37.98,38.0,223400.0,38.08,38.12,37.98,38.0,223400.0
2013-01-14 10:30:00,37.99,38.02,37.86,37.89,194900.0,37.99,38.02,37.86,37.89,194900.0
2013-01-14 11:00:00,37.89,37.91,37.81,37.85,189500.0,37.89,37.91,37.81,37.85,189500.0
2013-01-14 11:30:00,37.86,37.99,37.86,37.94,119800.0,37.86,37.99,37.86,37.94,119800.0
2013-01-14 12:00:00,37.93,37.99,37.92,37.94,92100.0,37.93,37.99,37.92,37.94,92100.0
2013-01-14 12:30:00,37.95,37.97,37.91,37.96,143800.0,37.95,37.97,37.91,37.96,143800.0
2013-01-14 13:00:00,37.96,38.06,37.91,38.02,86500.0,37.96,38.06,37.91,38.02,86500.0
2013-01-14 13:30:00,38.01,38.05,37.99,38.04,389600.0,38.01,38.05,37.99,38.04,389600.0
2013-01-14 14:00:00,38.04,38.13,38.0,38.12,243100.0,38.04,38.13,38.0,38.12,243100.0
2013-01-14 14:30:00,38.12,38.16,38.02,38.09,131000.0,38.12,38.16,38.02,38.09,131000.0
2013-01-14 15:00:00,38.08,38.18,38.08,38.14,197100.0,38.08,38.18,38.08,38.14,197100.0
2013-01-14 15:30:00,38.14,38.17,38.07,38.17,552100.0,38.14,38.17,38.07,38.17,552100.0
2013-01-15 09:30:00,37.86,38.22,37.84,38.16,277100.0,37.86,38.22,37.84,38.16,277100.0
2013-01-15 10:00:00,38.14,38.3,38.08,38.3,220700.0,38.14,38.3,38.08,38.3,220700.0
2013-01-15 10:30:00,38.29,38.33,38.23,38.24,143100.0,38.29,38.33,38.23,38.24,143100.0
2013-01-15 11:00:00,38.25,38.36,38.25,38.35,211800.0,38.25,38.36,38.25,38.35,211800.0
2013-01-15 11:30:00,38.35,38.41,38.31,38.35,131000.0,38.35,38.41,38.31,38.35,131000.0
2013-01-15 12:00:00,38.34,38.41,38.34,38.39,105400.0,38.34,38.41,38.34,38.39,105400.0
2013-01-15 12:30:00,38.4,38.46,38.39,38.39,107200.0,38.4,38.46,38.39,38.39,107200.0
2013-01-15 13:00:00,38.4,38.45,38.34,38.34,121100.0,38.4,38.45,38.34,38.34,121100.0
2013-01-15 13:30:00,38.34,38.38,38.26,38.26,109400.0,38.34,38.38,38.26,38.26,109400.0
2013-01-15 14:00:00,38.27,38.28,38.11,38.11,120700.0,38.27,38.28,38.11,38.11,120700.0
2013-01-15 14:30:00,38.11,38.16,38.11,38.15,235000.0,38.11,38.16,38.11,38.15,235000.0
2013-01-15 15:00:00,38.16,38.17,38.13,38.15,372800.0,38.16,38.17,38.13,38.15,372800.0
2013-01-15 15:30:00,38.15,38.17,38.12,38.14,622500.0,38.15,38.17,38.12,38.14,622500.0
2013-01-16 09:30:00,38.12,38.27,37.98,38.09,203900.0,38.12,38.27,37.98,38.09,203900.0
2013-01-16 10:00:00,38.1,38.1,37.96,38.02,302900.0,38.1,38.1,37.96,38.02,302900.0
2013-01-16 10:30:00,38.03,38.05,37.95,37.95,117400.0,38.03,38.05,37.95,37.95,117400.0
2013-01-16 11:00:00,37.94,38.01,37.92,37.96,139500.0,37.94,38.01,37.92,37.96,139500.0
2013-01-16 11:30:00,37.97,37.97,37.87,37.88,111700.0,37.97,37.97,37.87,37.88,111700.0
2013-01-16 12:00:00,37.89,37.91,37.83,37.86,103800.0,37.89,37.91,37.83,37.86,103800.0
2013-01-16 12:30:00,37.86,37.86,37.81,37.83,117400.0,37.86,37.86,37.81,37.83,117400.0
2013-01-16 13:00:00,37.83,37.87,37.82,37.83,114300.0,37.83,37.87,37.82,37.83,114300.0
2013-01-16 13:30:00,37.83,37.93,37.81,37.89,183000.0,37.83,37.93,37.81,37.89,183000.0
2013-01-16 14:00:00,37.89,37.96,37.89,37.95,79800.0,37.89,37.96,37.89,37.95,79800.0
2013-01-16 14:30:00,37.95,37.98,37.88,37.94,102300.0,37.95,37.98,37.88,37.94,102300.0
2013-01-16 15:00:00,37.94,37.95,37.85,37.87,113200.0,37.94,37.95,37.85,37.87,113200.0
2013-01-16 15:30:00,37.86,37.94,37.85,37.87,536400.0,37.86,37.94,37.85,37.87,536400.0
2013-01-17 09:30:00,37.76,38.09,37.76,38.02,220200.0,37.76,38.09,37.76,38.02,220200.0
2013-01-17 10:00:00,38.01,38.03,37.89,38.0,179900.0,38.01,38.03,37.89,38.0,179900.0
2013-01-17 10:30:00,38.0,38.01,37.84,37.84,117500.0,38.0,38.01,37.84,37.84,117500.0
2013-01-17 11:00:00,37.84,37.87,37.81,37.86,142100.0,37.84,37.87,37.81,37.86,142100.0
2013-01-17 11:30:00,37.87,37.97,37.86,37.86,148200.0,37.87,37.97,37.86,37.86,148200.0
2013-01-17 12:00:00,37.86,37.96,37.86,37.93,172700.0,37.86,37.96,37.86,37.93,172700.0
2013-01-17 12:30:00,37.92,37.94,37.87,37.88,194200.0,37.92,37.94,37.87,37.88,194200.0
2013-01-17 13:00:00,37.89,37.89,37.75,37.8,258000.0,37.89,37.89,37.75,37.8,258000.0
2013-01-17 13:30:00,37.81,37.93,37.81,37.91,184100.0,37.81,37.93,37.81,37.91,184100.0
2013-01-17 14:00:00,37.9,37.97,37.9,37.9,158900.0,37.9,37.97,37.9,37.9,158900.0
2013-01-17 14:30:00,37.91,37.92,37.84,37.85,173300.0,37.91,37.92,37.84,37.85,173300.0
2013-01-17 15:00:00,37.85,37.86,37.78,37.82,287800.0,37.85,37.86,37.78,37.82,287800.0
2013-01-17 15:30:00,37.81,37.88,37.71,37.72,1529700.0,37.81,37.88,37.71,37.72,1529700.0
2013-01-18 09:30:00,37.81,37.89,37.62,37.75,1065800.0,37.81,37.89,37.62,37.75,1065800.0
2013-01-18 10:00:00,37.75,37.76,37.6,37.63,348200.0,37.75,37.76,37.6,37.63,348200.0
2013-01-18 10:30:00,37.62,37.66,37.57,37.58,270500.0,37.62,37.66,37.57,37.58,270500.0
2013-01-18 11:00:00,37.6,37.6,37.51,37.59,196200.0,37.6,37.6,37.51,37.59,196200.0
2013-01-18 11:30:00,37.59,37.6,37.48,37.49,161000.0,37.59,37.6,37.48,37.49,161000.0
2013-01-18 12:00:00,37.48,37.52,37.38,37.38,198600.0,37.48,37.52,37.38,37.38,198600.0
2013-01-18 12:30:00,37.39,37.45,37.36,37.41,253100.0,37.39,37.45,37.36,37.41,253100.0
2013-01-18 13:00:00,37.41,37.6,37.41,37.58,176400.0,37.41,37.6,37.41,37.58,176400.0
2013-01-18 13:30:00,37.59,37.59,37.54,37.58,119900.0,37.59,37.59,37.54,37.58,119900.0
2013-01-18 14:00:00,37.59,37.74,37.59,37.71,130200.0,37.59,37.74,37.59,37.71,130200.0
2013-01-18 14:30:00,37.7,37.8,37.68,37.68,196200.0,37.7,37.8,37.68,37.68,196200.0
2013-01-18 15:00:00,37.69,37.84,37.66,37.83,267600.0,37.69,37.84,37.66,37.83,267600.0
2013-01-18 15:30:00,37.83,37.99,37.8,37.97,1300300.0,37.83,37.99,37.8,37.97,1300300.0
2013-01-22 09:30:00,37.87,37.97,37.58,37.94,349900.0,37.87,37.97,37.58,37.94,349900.0
2013-01-22 10:00:00,37.93,38.02,37.87,37.88,327300.0,37.93,38.02,37.87,37.88,327300.0
2013-01-22 10:30:00,37.88,37.88,37.69,37.78,139200.0,37.88,37.88,37.69,37.78,139200.0
2013-01-22 11:00:00,37.77,37.78,37.65,37.73,207400.0,37.77,37.78,37.65,37.73,207400.0
2013-01-22 11:30:00,37.73,37.73,37.57,37.61,149800.0,37.73,37.73,37.57,37.61,149800.0
2013-01-22 12:00:00,37.61,37.78,37.61,37.76,110600.0,37.61,37.78,37.61,37.76,110600.0
2013-01-22 12:30:00,37.76,37.87,37.75,37.81,102900.0,37.76,37.87,37.75,37.81,102900.0
2013-01-22 13:00:00,37.8,37.89,37.78,37.86,137200.0,37.8,37.89,37.78,37.86,137200.0
2013-01-22 13:30:00,37.86,37.87,37.82,37.85,92100.0,37.86,37.87,37.82,37.85,92100.0
2013-01-22 14:00:00,37.84,37.95,37.83,37.94,87200.0,37.84,37.95,37.83,37.94,87200.0
2013-01-22 14:30:00,37.95,38.01,37.92,37.93,166400.0,37.95,38.01,37.92,37.93,166400.0
2013-01-22 15:00:00,37.94,37.97,37.87,37.89,158400.0,37.94,37.97,37.87,37.89,158400.0
2013-01-22 15:30:00,37.89,37.96,37.86,37.96,258800.0,37.89,37.96,37.86,37.96,258800.0
2013-01-23 09:30:00,37.94,38.03,37.89,38.02,249700.0,37.94,38.03,37.89,38.02,249700.0
2013-01-23 10:00:00,38.02,38.24,38.02,38.05,192100.0,38.02,38.24,38.02,38.05,192100.0
2013-01-23 10:30:00,38.06,38.11,38.01,38.09,104500.0,38.06,38.11,38.01,38.09,104500.0
2013-01-23 11:00:00,38.09,38.15,38.05,38.05,116600.0,38.09,38.15,38.05,38.05,116600.0
2013-01-23 11:30:00,38.06,38.1,38.04,38.08,62000.0,38.06,38.1,38.04,38.08,62000.0
2013-01-23 12:00:00,38.08,38.09,38.01,38.02,89600.0,38.08,38.09,38.01,38.02,89600.0
2013-01-23 12:30:00,38.02,38.04,37.97,38.01,52200.0,38.02,38.04,37.97,38.01,52200.0
2013-01-23 13:00:00,38.02,38.18,38.01,38.15,249700.0,38.02,38.18,38.01,38.15,249700.0
2013-01-23 13:30:00,38.16,38.16,38.04,38.11,290000.0,38.16,38.16,38.04,38.11,290000.0
2013-01-23 14:00:00,38.11,38.19,38.08,38.09,299200.0,38.11,38.19,38.08,38.09,299200.0
2013-01-23 14:30:00,38.09,38.22,38.07,38.22,292900.0,38.09,38.22,38.07,38.22,292900.0
2013-01-23 15:00:00,38.22,38.27,38.21,38.27,279800.0,38.22,38.27,38.21,38.27,279800.0
2013-01-23 15:30:00,38.27,38.28,38.19,38.26,706900.0,38.27,38.28,38.19,38.26,706900.0
2013-01-24 09:30:00,38.15,38.54,38.03,38.54,349900.0,38.15,38.54,38.03,38.54,349900.0
2013-01-24 10:00:00,38.53,38.68,38.46,38.58,210800.0,38.53,38.68,38.46,38.58,210800.0
2013-01-24 10:30:00,38.58,38.64,38.51,38.57,124600.0,38.58,38.64,38.51,38.57,124600.0
2013-01-24 11:00:00,38.57,38.7,38.56,38.69,124500.0,38.57,38.7,38.56,38.69,124500.0
2013-01-24 11:30:00,38.69,38.7,38.55,38.58,184700.0,38.69,38.7,38.55,38.58,184700.0
2013-01-24 12:00:00,38.59,38.59,38.34,38.39,183300.0,38.59,38.59,38.34,38.39,183300.0
2013-01-24 12:30:00,38.39,38.39,38.13,38.14,190600.0,38.39,38.39,38.13,38.14,190600.0
2013-01-24 13:00:00,38.14,38.27,38.08,38.23,212400.0,38.14,38.27,38.08,38.23,212400.0
2013-01-24 13:30:00,38.23,38.25,38.0,38.01,216700.0,38.23,38.25,38.0,38.01,216700.0
2013-01-24 14:00:00,38.02,38.09,37.99,38.08,103000.0,38.02,38.09,37.99,38.08,103000.0
2013-01-24 14:30:00,38.08,38.15,38.04,38.05,117300.0,38.08,38.15,38.04,38.05,117300.0
2013-01-24 15:00:00,38.05,38.18,38.02,38.15,170100.0,38.05,38.18,38.02,38.15,170100.0
2013-01-24 15:30:00,38.16,38.22,38.08,38.11,285900.0,38.16,38.22,38.08,38.11,285900.0
2013-01-25 09:30:00,38.05,38.41,38.02,38.36,494600.0,38.05,38.41,38.02,38.36,494600.0
2013-01-25 10:00:00,38.36,38.42,38.2,38.2,269000.0,38.36,38.42,38.2,38.2,269000.0
2013-01-25 10:30:00,38.21,38.36,38.18,38.36,243500.0,38.21,38.36,38.18,38.36,243500.0
2013-01-25 11:00:00,38.36,38.53,38.34,38.4,286200.0,38.36,38.53,38.34,38.4,286200.0
2013-01-25 11:30:00,38.39,38.43,38.32,38.34,162900.0,38.39,38.43,38.32,38.34,162900.0
2013-01-25 12:00:00,38.33,38.41,38.33,38.35,168700.0,38.33,38.41,38.33,38.35,168700.0
2013-01-25 12:30:00,38.36,38.44,38.33,38.41,122100.0,38.36,38.44,38.33,38.41,122100.0
2013-01-25 13:00:00,38.41,38.43,38.37,38.39,95300.0,38.41,38.43,38.37,38.39,95300.0
2013-01-25 13:30:00,38.39,38.46,38.39,38.45,124900.0,38.39,38.46,38.39,38.45,124900.0
2013-01-25 14:00:00,38.45,38.49,38.43,38.44,153200.0,38.45,38.49,38.43,38.44,153200.0
2013-01-25 14:30:00,38.45,38.49,38.37,38.37,130300.0,38.45,38.49,38.37,38.37,130300.0
2013-01-25 15:00:00,38.37,38.41,38.3,38.32,181900.0,38.37,38.41,38.3,38.32,181900.0
2013-01-25 15:30:00,38.32,38.35,38.2,38.33,562700.0,38.32,38.35,38.2,38.33,562700.0
2013-01-28 09:30:00,37.91,38.29,37.91,38.18,522000.0,37.91,38.29,37.91,38.18,522000.0
2013-01-28 10:00:00,38.17,38.29,38.03,38.23,270300.0,38.17,38.29,38.03,38.23,270300.0
2013-01-28 10:30:00,38.23,38.27,38.13,38.16,186300.0,38.23,38.27,38.13,38.16,186300.0
2013-01-28 11:00:00,38.17,38.22,38.13,38.2,143700.0,38.17,38.22,38.13,38.2,143700.0
2013-01-28 11:30:00,38.2,38.26,38.2,38.26,179700.0,38.2,38.26,38.2,38.26,179700.0
2013-01-28 12:00:00,38.26,38.27,38.18,38.19,185000.0,38.26,38.27,38.18,38.19,185000.0
2013-01-28 12:30:00,38.19,38.25,38.19,38.24,129000.0,38.19,38.25,38.19,38.24,129000.0
2013-01-28 13:00:00,38.23,38.26,38.23,38.24,204700.0,38.23,38.26,38.23,38.24,204700.0
2013-01-28 13:30:00,38.24,38.3,38.23,38.29,98400.0,38.24,38.3,38.23,38.29,98400.0
2013-01-28 14:00:00,38.29,38.39,38.28,38.39,191000.0,38.29,38.39,38.28,38.39,191000.0
2013-01-28 14:30:00,38.38,38.41,38.25,38.26,184300.0,38.38,38.41,38.25,38.26,184300.0
2013-01-28 15:00:00,38.26,38.26,38.19,38.23,296500.0,38.26,38.26,38.19,38.23,296500.0
2013-01-28 15:30:00,38.22,38.25,38.22,38.25,666300.0,38.22,38.25,38.22,38.25,666300.0
2013-01-29 09:30:00,38.12,38.3,37.81,38.19,241700.0,38.12,38.3,37.81,38.19,241700.0
2013-01-29 10:00:00,38.17,38.3,38.17,38.24,302000.0,38.17,38.3,38.17,38.24,302000.0
2013-01-29 10:30:00,38.24,38.29,38.13,38.22,162400.0,38.24,38.29,38.13,38.22,162400.0
2013-01-29 11:00:00,38.23,38.43,38.22,38.41,138700.0,38.23,38.43,38.22,38.41,138700.0
2013-01-29 11:30:00,38.41,38.46,38.35,38.38,216300.0,38.41,38.46,38.35,38.38,216300.0
2013-01-29 12:00:00,38.37,38.41,38.35,38.39,110300.0,38.37,38.41,38.35,38.39,110300.0
2013-01-29 12:30:00,38.39,38.45,38.37,38.39,98700.0,38.39,38.45,38.37,38.39,98700.0
2013-01-29 13:00:00,38.39,38.44,38.35,38.4,79200.0,38.39,38.44,38.35,38.4,79200.0
2013-01-29 13:30:00,38.4,38.45,38.36,38.41,249800.0,38.4,38.45,38.36,38.41,249800.0
2013-01-29 14:00:00,38.4,38.44,38.37,38.37,93200.0,38.4,38.44,38.37,38.37,93200.0
2013-01-29 14:30:00,38.36,38.43,38.32,38.43,179400.0,38.36,38.43,38.32,38.43,179400.0
2013-01-29 15:00:00,38.43,38.54,38.42,38.52,345900.0,38.43,38.54,38.42,38.52,345900.0
2013-01-29 15:30:00,38.52,38.56,38.48,38.52,486900.0,38.52,38.56,38.48,38.52,486900.0
2013-01-30 09:30:00,38.5,38.51,38.28,38.4,310700.0,38.5,38.51,38.28,38.4,310700.0
2013-01-30 10:00:00,38.4,38.41,38.0,38.02,345100.0,38.4,38.41,38.0,38.02,345100.0
2013-01-30 10:30:00,38.02,38.12,38.0,38.11,201600.0,38.02,38.12,38.0,38.11,201600.0
2013-01-30 11:00:00,38.12,38.18,38.1,38.13,94300.0,38.12,38.18,38.1,38.13,94300.0
2013-01-30 11:30:00,38.13,38.27,38.13,38.24,105100.0,38.13,38.27,38.13,38.24,105100.0
2013-01-30 12:00:00,38.24,38.25,38.14,38.2,97300.0,38.24,38.25,38.14,38.2,97300.0
2013-01-30 12:30:00,38.19,38.27,38.16,38.26,94200.0,38.19,38.27,38.16,38.26,94200.0
2013-01-30 13:00:00,38.27,38.27,38.14,38.22,85200.0,38.27,38.27,38.14,38.22,85200.0
2013-01-30 13:30:00,38.22,38.22,38.15,38.18,60000.0,38.22,38.22,38.15,38.18,60000.0
2013-01-30 14:00:00,38.17,38.19,38.0,38.09,237800.0,38.17,38.19,38.0,38.09,237800.0
2013-01-30 14:30:00,38.09,38.12,38.0,38.07,189300.0,38.09,38.12,38.0,38.07,189300.0
2013-01-30 15:00:00,38.07,38.09,37.92,37.96,192100.0,38.07,38.09,37.92,37.96,192100.0
2013-01-30 15:30:00,37.95,37.97,37.88,37.95,426700.0,37.95,37.97,37.88,37.95,426700.0
2013-01-31 09:30:00,38.04,38.23,37.74,38.14,382000.0,38.04,38.23,37.74,38.14,382000.0
2013-01-31 10:00:00,38.13,38.16,37.94,37.95,233400.0,38.13,38.16,37.94,37.95,233400.0
2013-01-31 10:30:00,37.97,38.04,37.87,37.89,113600.0,37.97,38.04,37.87,37.89,113600.0
2013-01-31 11:00:00,37.89,37.9,37.73,37.74,194100.0,37.89,37.9,37.73,37.74,194100.0
2013-01-31 11:30:00,37.74,37.86,37.68,37.85,230200.0,37.74,37.86,37.68,37.85,230200.0
2013-01-31 12:00:00,37.84,37.93,37.82,37.87,65600.0,37.84,37.93,37.82,37.87,65600.0
2013-01-31 12:30:00,37.86,37.96,37.84,37.9,113900.0,37.86,37.96,37.84,37.9,113900.0
2013-01-31 13:00:00,37.9,37.94,37.87,37.91,135100.0,37.9,37.94,37.87,37.91,135100.0
2013-01-31 13:30:00,37.91,38.04,37.89,38.02,220100.0,37.91,38.04,37.89,38.02,220100.0
2013-01-31 14:00:00,38.02,38.05,37.99,38.04,99900.0,38.02,38.05,37.99,38.04,99900.0
2013-01-31 14:30:00,38.05,38.1,38.04,38.06,110400.0,38.05,38.1,38.04,38.06,110400.0
2013-01-31 15:00:00,38.06,38.07,37.89,37.91,132200.0,38.06,38.07,37.89,37.91,132200.0
2013-01-31 15:30:00,37.91,37.97,37.83,37.83,704400.0,37.91,37.97,37.83,37.83,704400.0
2013-02-01 09:30:00,38.2,38.21,37.91,38.16,228400.0,38.2,38.21,37.91,38.16,228400.0
2013-02-01 10:00:00,38.16,38.36,38.14,38.16,268100.0,38.16,38.36,38.14,38.16,268100.0
2013-02-01 10:30:00,38.16,38.35,38.14,38.34,181200.0,38.16,38.35,38.14,38.34,181200.0
2013-02-01 11:00:00,38.35,38.36,38.21,38.21,165900.0,38.35,38.36,38.21,38.21,165900.0
2013-02-01 11:30:00,38.22,38.47,38.22,38.45,215100.0,38.22,38.47,38.22,38.45,215100.0
2013-02-01 12:00:00,38.46,38.46,38.37,38.39,86100.0,38.46,38.46,38.37,38.39,86100.0
2013-02-01 12:30:00,38.39,38.44,38.35,38.41,103100.0,38.39,38.44,38.35,38.41,103100.0
2013-02-01 13:00:00,38.41,38.48,38.41,38.44,91200.0,38.41,38.48,38.41,38.44,91200.0
2013-02-01 13:30:00,38.44,38.46,38.38,38.4,131100.0,38.44,38.46,38.38,38.4,131100.0
2013-02-01 14:00:00,38.41,38.42,38.36,38.42,92900.0,38.41,38.42,38.36,38.42,92900.0
2013-02-01 14:30:00,38.42,38.43,38.32,38.33,71700.0,38.42,38.43,38.32,38.33,71700.0
2013-02-01 15:00:00,38.33,38.35,38.22,38.22,125400.0,38.33,38.35,38.22,38.22,125400.0
2013-02-01 15:30:00,38.23,38.39,38.21,38.33,355300.0,38.23,38.39,38.21,38.33,355300.0
2013-02-04 09:30:00,38.19,38.44,37.99,38.35,226400.0,38.19,38.44,37.99,38.35,226400.0
2013-02-04 10:00:00,38.35,38.36,38.04,38.12,165900.0,38.35,38.36,38.04,38.12,165900.0
2013-02-04 10:30:00,38.11,38.18,38.09,38.15,161300.0,38.11,38.18,38.09,38.15,161300.0
2013-02-04 11:00:00,38.16,38.18,38.11,38.13,155800.0,38.16,38.18,38.11,38.13,155800.0
2013-02-04 11:30:00,38.13,38.14,37.82,37.95,189400.0,38.13,38.14,37.82,37.95,189400.0
2013-02-04 12:00:00,37.95,38.03,37.91,38.01,104200.0,37.95,38.03,37.91,38.01,104200.0
2013-02-04 12:30:00,38.03,38.08,37.95,37.98,121100.0,38.03,38.08,37.95,37.98,121100.0
2013-02-04 13:00:00,37.98,38.11,37.95,38.11,172600.0,37.98,38.11,37.95,38.11,172600.0
2013-02-04 13:30:00,38.1,38.22,38.05,38.21,223800.0,38.1,38.22,38.05,38.21,223800.0
2013-02-04 14:00:00,38.22,38.28,38.15,38.27,213600.0,38.22,38.28,38.15,38.27,213600.0
2013-02-04 14:30:00,38.27,38.31,38.23,38.3,152300.0,38.27,38.31,38.23,38.3,152300.0
2013-02-04 15:00:00,38.3,38.35,38.26,38.3,352100.0,38.3,38.35,38.26,38.3,352100.0
2013-02-04 15:30:00,38.3,38.3,38.1,38.12,441200.0,38.3,38.3,38.1,38.12,441200.0
2013-02-05 09:30:00,38.2,38.46,38.01,38.44,279600.0,38.2,38.46,38.01,38.44,279600.0
2013-02-05 10:00:00,38.44,38.45,38.27,38.28,170300.0,38.44,38.45,38.27,38.28,170300.0
2013-02-05 10:30:00,38.28,38.34,38.25,38.32,133400.0,38.28,38.34,38.25,38.32,133400.0
2013-02-05 11:00:00,38.32,38.38,38.29,38.3,103000.0,38.32,38.38,38.29,38.3,103000.0
2013-02-05 11:30:00,38.3,38.34,38.27,38.34,128000.0,38.3,38.34,38.27,38.34,128000.0
2013-02-05 12:00:00,38.34,38.4,38.33,38.35,103700.0,38.34,38.4,38.33,38.35,103700.0
2013-02-05 12:30:00,38.36,38.4,38.32,38.36,58700.0,38.36,38.4,38.32,38.36,58700.0
2013-02-05 13:00:00,38.36,38.41,38.34,38.39,70800.0,38.36,38.41,38.34,38.39,70800.0
2013-02-05 13:30:00,38.4,38.44,38.38,38.4,164400.0,38.4,38.44,38.38,38.4,164400.0
2013-02-05 14:00:00,38.4,38.48,38.4,38.48,96500.0,38.4,38.48,38.4,38.48,96500.0
2013-02-05 14:30:00,38.48,38.56,38.46,38.5,180200.0,38.48,38.56,38.46,38.5,180200.0
2013-02-05 15:00:00,38.5,38.57,38.46,38.48,97800.0,38.5,38.57,38.46,38.48,97800.0
2013-02-05 15:30:00,38.48,38.52,38.44,38.5,486100.0,38.48,38.52,38.44,38.5,486100.0
2013-02-06 09:30:00,38.35,38.65,38.26,38.52,323900.0,38.35,38.65,38.26,38.52,323900.0
2013-02-06 10:00:00,38.54,38.61,38.47,38.54,151200.0,38.54,38.61,38.47,38.54,151200.0
2013-02-06 10:30:00,38.54,38.61,38.49,38.59,171100.0,38.54,38.61,38.49,38.59,171100.0
2013-02-06 11:00:00,38.59,38.64,38.48,38.5,243000.0,38.59,38.64,38.48,38.5,243000.0
2013-02-06 11:30:00,38.5,38.53,38.47,38.52,154700.0,38.5,38.53,38.47,38.52,154700.0
2013-02-06 12:00:00,38.52,38.55,38.49,38.49,73800.0,38.52,38.55,38.49,38.49,73800.0
2013-02-06 12:30:00,38.48,38.56,38.47,38.49,103400.0,38.48,38.56,38.47,38.49,103400.0
2013-02-06 13:00:00,38.49,38.51,38.32,38.35,200600.0,38.49,38.51,38.32,38.35,200600.0
2013-02-06 13:30:00,38.35,38.41,38.31,38.32,107900.0,38.35,38.41,38.31,38.32,107900.0
2013-02-06 14:00:00,38.32,38.4,38.3,38.34,206000.0,38.32,38.4,38.3,38.34,206000.0
2013-02-06 14:30:00,38.33,38.37,38.29,38.37,116400.0,38.33,38.37,38.29,38.37,116400.0
2013-02-06 15:00:00,38.38,38.39,38.32,38.37,102500.0,38.38,38.39,38.32,38.37,102500.0
2013-02-06 15:30:00,38.36,38.41,38.32,38.39,228300.0,38.36,38.41,38.32,38.39,228300.0
2013-02-07 09:30:00,38.26,38.39,38.06,38.27,174100.0,38.26,38.39,38.06,38.27,174100.0
2013-02-07 10:00:00,38.26,38.34,37.92,38.0,240400.0,38.26,38.34,37.92,38.0,240400.0
2013-02-07 10:30:00,38.0,38.05,37.82,37.89,223100.0,38.0,38.05,37.82,37.89,223100.0
2013-02-07 11:00:00,37.9,37.93,37.85,37.88,245600.0,37.9,37.93,37.85,37.88,245600.0
2013-02-07 11:30:00,37.88,37.92,37.77,37.79,238900.0,37.88,37.92,37.77,37.79,238900.0
2013-02-07 12:00:00,37.79,37.89,37.75,37.83,256400.0,37.79,37.89,37.75,37.83,256400.0
2013-02-07 12:30:00,37.84,37.84,37.74,37.74,120000.0,37.84,37.84,37.74,37.74,120000.0
2013-02-07 13:00:00,37.74,37.82,37.66,37.79,246200.0,37.74,37.82,37.66,37.79,246200.0
2013-02-07 13:30:00,37.79,37.97,37.78,37.97,173100.0,37.79,37.97,37.78,37.97,173100.0
2013-02-07 14:00:00,37.97,38.04,37.89,37.91,184100.0,37.97,38.04,37.89,37.91,184100.0
2013-02-07 14:30:00,37.91,38.0,37.87,37.99,98500.0,37.91,38.0,37.87,37.99,98500.0
2013-02-07 15:00:00,37.99,38.02,37.91,38.0,150400.0,37.99,38.02,37.91,38.0,150400.0
2013-02-07 15:30:00,38.0,38.08,37.92,38.08,412200.0,38.0,38.08,37.92,38.08,412200.0
2013-02-08 09:30:00,38.18,38.63,38.15,38.62,274900.0,38.18,38.63,38.15,38.62,274900.0
2013-02-08 10:00:00,38.62,39.2,38.61,39.2,919500.0,38.62,39.2,38.61,39.2,919500.0
2013-02-08 10:30:00,39.19,39.34,39.14,39.3,471300.0,39.19,39.34,39.14,39.3,471300.0
2013-02-08 11:00:00,39.3,39.43,39.21,39.43,833100.0,39.3,39.43,39.21,39.43,833100.0
2013-02-08 11:30:00,39.43,39.45,39.31,39.43,298200.0,39.43,39.45,39.31,39.43,298200.0
2013-02-08 12:00:00,39.43,39.45,39.19,39.2,285000.0,39.43,39.45,39.19,39.2,285000.0
2013-02-08 12:30:00,39.19,39.26,39.16,39.16,199300.0,39.19,39.26,39.16,39.16,199300.0
2013-02-08 13:00:00,39.16,39.23,39.08,39.08,151400.0,39.16,39.23,39.08,39.08,151400.0
2013-02-08 13:30:00,39.09,39.16,39.01,39.14,211600.0,39.09,39.16,39.01,39.14,211600.0
2013-02-08 14:00:00,39.14,39.2,39.14,39.16,117800.0,39.14,39.2,39.14,39.16,117800.0
2013-02-08 14:30:00,39.15,39.15,39.05,39.05,82400.0,39.15,39.15,39.05,39.05,82400.0
2013-02-08 15:00:00,39.05,39.18,39.02,39.18,346200.0,39.05,39.18,39.02,39.18,346200.0
2013-02-08 15:30:00,39.18,39.21,39.08,39.13,528200.0,39.18,39.21,39.08,39.13,528200.0
2013-02-11 09:30:00,38.99,39.05,38.68,38.69,493900.0,38.99,39.05,38.68,38.69,493900.0
2013-02-11 10:00:00,38.68,38.68,38.53,38.65,249600.0,38.68,38.68,38.53,38.65,249600.0
2013-02-11 10:30:00,38.66,38.74,38.57,38.7,365800.0,38.66,38.74,38.57,38.7,365800.0
2013-02-11 11:00:00,38.7,38.85,38.64,38.73,163400.0,38.7,38.85,38.64,38.73,163400.0
2013-02-11 11:30:00,38.74,38.76,38.68,38.68,49700.0,38.74,38.76,38.68,38.68,49700.0
2013-02-11 12:00:00,38.68,38.68,38.62,38.63,94900.0,38.68,38.68,38.62,38.63,94900.0
2013-02-11 12:30:00,38.63,38.63,38.55,38.55,63800.0,38.63,38.63,38.55,38.55,63800.0
2013-02-11 13:00:00,38.56,38.65,38.56,38.64,83600.0,38.56,38.65,38.56,38.64,83600.0
2013-02-11 13:30:00,38.64,38.66,38.59,38.6,66700.0,38.64,38.66,38.59,38.6,66700.0
2013-02-11 14:00:00,38.61,38.62,38.55,38.58,81700.0,38.61,38.62,38.55,38.58,81700.0
2013-02-11 14:30:00,38.58,38.61,38.56,38.56,81200.0,38.58,38.61,38.56,38.56,81200.0
2013-02-11 15:00:00,38.57,38.66,38.57,38.64,99900.0,38.57,38.66,38.57,38.64,99900.0
2013-02-11 15:30:00,38.64,38.71,38.62,38.65,312900.0,38.64,38.71,38.62,38.65,312900.0
2013-02-12 09:30:00,38.55,38.72,38.12,38.7,232300.0,38.55,38.72,38.12,38.7,232300.0
2013-02-12 10:00:00,38.7,38.86,38.65,38.8,161800.0,38.7,38.86,38.65,38.8,161800.0
2013-02-12 10:30:00,38.81,38.94,38.76,38.93,255900.0,38.81,38.94,38.76,38.93,255900.0
2013-02-12 11:00:00,38.94,39.07,38.92,38.95,230500.0,38.94,39.07,38.92,38.95,230500.0
2013-02-12 11:30:00,38.95,38.95,38.81,38.83,88200.0,38.95,38.95,38.81,38.83,88200.0
2013-02-12 12:00:00,38.84,38.86,38.78,38.81,72000.0,38.84,38.86,38.78,38.81,72000.0
2013-02-12 12:30:00,38.82,38.89,38.8,38.86,104700.0,38.82,38.89,38.8,38.86,104700.0
2013-02-12 13:00:00,38.87,38.93,38.86,38.9,132100.0,38.87,38.93,38.86,38.9,132100.0
2013-02-12 13:30:00,38.9,39.08,38.9,38.96,247000.0,38.9,39.08,38.9,38.96,247000.0
2013-02-12 14:00:00,38.96,39.13,38.96,39.13,279900.0,38.96,39.13,38.96,39.13,279900.0
2013-02-12 14:30:00,39.13,39.13,39.07,39.08,205700.0,39.13,39.13,39.07,39.08,205700.0
2013-02-12 15:00:00,39.08,39.1,39.06,39.07,159100.0,39.08,39.1,39.06,39.07,159100.0
2013-02-12 15:30:00,39.07,39.07,38.88,38.88,792200.0,39.07,39.07,38.88,38.88,792200.0
2013-02-13 09:30:00,38.9,39.07,38.74,39.07,156700.0,38.9,39.07,38.74,39.07,156700.0
2013-02-13 10:00:00,39.07,39.11,38.95,39.02,220900.0,39.07,39.11,38.95,39.02,220900.0
2013-02-13 10:30:00,39.03,39.15,39.02,39.06,233700.0,39.03,39.15,39.02,39.06,233700.0
2013-02-13 11:00:00,39.06,39.07,38.77,38.82,131600.0,39.06,39.07,38.77,38.82,131600.0
2013-02-13 11:30:00,38.82,38.87,38.8,38.86,225200.0,38.82,38.87,38.8,38.86,225200.0
2013-02-13 12:00:00,38.86,38.96,38.86,38.94,65000.0,38.86,38.96,38.86,38.94,65000.0
2013-02-13 12:30:00,38.95,39.0,38.87,38.94,80600.0,38.95,39.0,38.87,38.94,80600.0
2013-02-13 13:00:00,38.94,38.96,38.93,38.95,42400.0,38.94,38.96,38.93,38.95,42400.0
2013-02-13 13:30:00,38.96,39.0,38.89,38.89,88100.0,38.96,39.0,38.89,38.89,88100.0
2013-02-13 14:00:00,38.88,38.91,38.77,38.79,280600.0,38.88,38.91,38.77,38.79,280600.0
2013-02-13 14:30:00,38.79,38.79,38.67,38.7,229500.0,38.79,38.79,38.67,38.7,229500.0
2013-02-13 15:00:00,38.71,38.86,38.71,38.82,167700.0,38.71,38.86,38.71,38.82,167700.0
2013-02-13 15:30:00,38.83,38.86,38.76,38.81,305000.0,38.83,38.86,38.76,38.81,305000.0
2013-02-14 09:30:00,38.71,38.73,38.3,38.39,249100.0,38.71,38.73,38.3,38.39,249100.0
2013-02-14 10:00:00,38.39,38.71,38.35,38.7,306300.0,38.39,38.71,38.35,38.7,306300.0
2013-02-14 10:30:00,38.7,38.75,38.56,38.7,1343500.0,38.7,38.75,38.56,38.7,1343500.0
2013-02-14 11:00:00,38.7,38.92,38.7,38.84,224900.0,38.7,38.92,38.7,38.84,224900.0
2013-02-14 11:30:00,38.84,38.85,38.71,38.71,128300.0,38.84,38.85,38.71,38.71,128300.0
2013-02-14 12:00:00,38.71,38.73,38.64,38.66,75600.0,38.71,38.73,38.64,38.66,75600.0
2013-02-14 12:30:00,38.65,38.68,38.62,38.67,86000.0,38.65,38.68,38.62,38.67,86000.0
2013-02-14 13:00:00,38.67,38.68,38.59,38.6,80800.0,38.67,38.68,38.59,38.6,80800.0
2013-02-14 13:30:00,38.6,38.62,38.58,38.59,104300.0,38.6,38.62,38.58,38.59,104300.0
2013-02-14 14:00:00,38.6,38.61,38.5,38.55,172100.0,38.6,38.61,38.5,38.55,172100.0
2013-02-14 14:30:00,38.55,38.74,38.5,38.73,803800.0,38.55,38.74,38.5,38.73,803800.0
2013-02-14 15:00:00,38.73,38.81,38.72,38.73,180000.0,38.73,38.81,38.72,38.73,180000.0
2013-02-14 15:30:00,38.73,38.75,38.58,38.62,499600.0,38.73,38.75,38.58,38.62,499600.0
2013-02-15 09:30:00,38.51,38.76,38.51,38.67,563800.0,38.51,38.76,38.51,38.67,563800.0
2013-02-15 10:00:00,38.67,38.74,38.61,38.61,150600.0,38.67,38.74,38.61,38.61,150600.0
2013-02-15 10:30:00,38.6,38.61,38.53,38.55,192600.0,38.6,38.61,38.53,38.55,192600.0
2013-02-15 11:00:00,38.56,38.6,38.54,38.55,118000.0,38.56,38.6,38.54,38.55,118000.0
2013-02-15 11:30:00,38.55,38.58,38.5,38.53,92700.0,38.55,38.58,38.5,38.53,92700.0
2013-02-15 12:00:00,38.53,38.54,38.47,38.52,70100.0,38.53,38.54,38.47,38.52,70100.0
2013-02-15 12:30:00,38.53,38.57,38.52,38.57,125300.0,38.53,38.57,38.52,38.57,125300.0
2013-02-15 13:00:00,38.56,38.59,38.52,38.53,50800.0,38.56,38.59,38.52,38.53,50800.0
2013-02-15 13:30:00,38.54,38.6,38.54,38.58,45500.0,38.54,38.6,38.54,38.58,45500.0
2013-02-15 14:00:00,38.58,38.6,38.45,38.47,98500.0,38.58,38.6,38.45,38.47,98500.0
2013-02-15 14:30:00,38.47,38.52,38.38,38.39,171600.0,38.47,38.52,38.38,38.39,171600.0
2013-02-15 15:00:00,38.39,38.59,38.38,38.57,159300.0,38.39,38.59,38.38,38.57,159300.0
2013-02-15 15:30:00,38.57,38.66,38.54,38.63,292400.0,38.57,38.66,38.54,38.63,292400.0
2013-02-19 09:30:00,38.64,38.89,38.52,38.83,306200.0,38.64,38.89,38.52,38.83,306200.0
2013-02-19 10:00:00,38.81,38.89,38.76,38.82,209000.0,38.81,38.89,38.76,38.82,209000.0
2013-02-19 10:30:00,38.83,38.91,38.8,38.82,222700.0,38.83,38.91,38.8,38.82,222700.0
2013-02-19 11:00:00,38.83,38.87,38.81,38.87,147100.0,38.83,38.87,38.81,38.87,147100.0
2013-02-19 11:30:00,38.87,38.87,38.82,38.83,66400.0,38.87,38.87,38.82,38.83,66400.0
2013-02-19 12:00:00,38.83,38.84,38.73,38.75,113500.0,38.83,38.84,38.73,38.75,113500.0
2013-02-19 12:30:00,38.75,38.87,38.75,38.87,69700.0,38.75,38.87,38.75,38.87,69700.0
2013-02-19 13:00:00,38.87,38.89,38.85,38.88,75000.0,38.87,38.89,38.85,38.88,75000.0
2013-02-19 13:30:00,38.88,38.89,38.83,38.88,65900.0,38.88,38.89,38.83,38.88,65900.0
2013-02-19 14:00:00,38.88,38.91,38.83,38.84,52300.0,38.88,38.91,38.83,38.84,52300.0
2013-02-19 14:30:00,38.84,38.97,38.84,38.97,153200.0,38.84,38.97,38.84,38.97,153200.0
2013-02-19 15:00:00,38.96,38.97,38.92,38.95,77700.0,38.96,38.97,38.92,38.95,77700.0
2013-02-19 15:30:00,38.94,39.0,38.94,39.0,312400.0,38.94,39.0,38.94,39.0,312400.0
2013-02-20 09:30:00,39.05,39.28,39.03,39.14,354500.0,39.05,39.28,39.03,39.14,354500.0
2013-02-20 10:00:00,39.15,39.2,39.08,39.12,173500.0,39.15,39.2,39.08,39.12,173500.0
2013-02-20 10:30:00,39.12,39.19,39.0,39.01,144700.0,39.12,39.19,39.0,39.01,144700.0
2013-02-20 11:00:00,39.0,39.05,38.97,39.01,114100.0,39.0,39.05,38.97,39.01,114100.0
2013-02-20 11:30:00,39.01,39.01,38.81,38.98,188900.0,39.01,39.01,38.81,38.98,188900.0
2013-02-20 12:00:00,38.97,39.06,38.94,39.05,105600.0,38.97,39.06,38.94,39.05,105600.0
2013-02-20 12:30:00,39.04,39.07,39.02,39.06,52800.0,39.04,39.07,39.02,39.06,52800.0
2013-02-20 13:00:00,39.06,39.12,39.0,39.09,149000.0,39.06,39.12,39.0,39.09,149000.0
2013-02-20 13:30:00,39.09,39.09,39.0,39.01,92400.0,39.09,39.09,39.0,39.01,92400.0
2013-02-20 14:00:00,39.01,39.12,38.95,39.09,254400.0,39.01,39.12,38.95,39.09,254400.0
2013-02-20 14:30:00,39.08,39.1,38.8,38.86,266100.0,39.08,39.1,38.8,38.86,266100.0
2013-02-20 15:00:00,38.85,38.86,38.75,38.79,210800.0,38.85,38.86,38.75,38.79,210800.0
2013-02-20 15:30:00,38.79,38.87,38.75,38.77,815300.0,38.79,38.87,38.75,38.77,815300.0
2013-02-21 09:30:00,38.82,38.83,38.49,38.57,208700.0,38.82,38.83,38.49,38.57,208700.0
2013-02-21 10:00:00,38.56,38.68,38.4,38.65,385400.0,38.56,38.68,38.4,38.65,385400.0
2013-02-21 10:30:00,38.66,38.75,38.61,38.68,238900.0,38.66,38.75,38.61,38.68,238900.0
2013-02-21 11:00:00,38.68,38.69,38.57,38.6,128200.0,38.68,38.69,38.57,38.6,128200.0
2013-02-21 11:30:00,38.6,38.63,38.47,38.5,170600.0,38.6,38.63,38.47,38.5,170600.0
2013-02-21 12:00:00,38.49,38.51,38.4,38.4,175200.0,38.49,38.51,38.4,38.4,175200.0
2013-02-21 12:30:00,38.41,38.49,38.32,38.43,172700.0,38.41,38.49,38.32,38.43,172700.0
2013-02-21 13:00:00,38.44,38.47,38.4,38.43,79700.0,38.44,38.47,38.4,38.43,79700.0
2013-02-21 13:30:00,38.43,38.45,38.4,38.45,101900.0,38.43,38.45,38.4,38.45,101900.0
2013-02-21 14:00:00,38.45,38.47,38.33,38.41,116600.0,38.45,38.47,38.33,38.41,116600.0
2013-02-21 14:30:00,38.41,38.46,38.37,38.4,129200.0,38.41,38.46,38.37,38.4,129200.0
2013-02-21 15:00:00,38.4,38.52,38.39,38.47,214500.0,38.4,38.52,38.39,38.47,214500.0
2013-02-21 15:30:00,38.46,38.5,38.3,38.33,487300.0,38.46,38.5,38.3,38.33,487300.0
2013-02-22 09:30:00,38.54,38.87,38.37,38.55,191900.0,38.54,38.87,38.37,38.55,191900.0
2013-02-22 10:00:00,38.55,38.56,38.38,38.43,161500.0,38.55,38.56,38.38,38.43,161500.0
2013-02-22 10:30:00,38.45,38.55,38.4,38.42,150700.0,38.45,38.55,38.4,38.42,150700.0
2013-02-22 11:00:00,38.42,38.55,38.42,38.54,161900.0,38.42,38.55,38.42,38.54,161900.0
2013-02-22 11:30:00,38.54,38.56,38.48,38.51,89600.0,38.54,38.56,38.48,38.51,89600.0
2013-02-22 12:00:00,38.5,38.55,38.5,38.51,84100.0,38.5,38.55,38.5,38.51,84100.0
2013-02-22 12:30:00,38.51,38.57,38.5,38.55,207100.0,38.51,38.57,38.5,38.55,207100.0
2013-02-22 13:00:00,38.56,38.56,38.51,38.54,96700.0,38.56,38.56,38.51,38.54,96700.0
2013-02-22 13:30:00,38.54,38.58,38.52,38.54,147400.0,38.54,38.58,38.52,38.54,147400.0
2013-02-22 14:00:00,38.54,38.55,38.49,38.55,70100.0,38.54,38.55,38.49,38.55,70100.0
2013-02-22 14:30:00,38.55,38.55,38.47,38.47,81700.0,38.55,38.55,38.47,38.47,81700.0
2013-02-22 15:00:00,38.47,38.51,38.44,38.47,166200.0,38.47,38.51,38.44,38.47,166200.0
2013-02-22 15:30:00,38.48,38.58,38.45,38.54,540800.0,38.48,38.58,38.45,38.54,540800.0
2013-02-25 09:30:00,38.66,39.0,38.57,38.95,393400.0,38.66,39.0,38.57,38.95,393400.0
2013-02-25 10:00:00,38.96,39.09,38.96,38.98,182300.0,38.96,39.09,38.96,38.98,182300.0
2013-02-25 10:30:00,38.98,39.01,38.73,38.76,117400.0,38.98,39.01,38.73,38.76,117400.0
2013-02-25 11:00:00,38.75,38.86,38.73,38.78,111600.0,38.75,38.86,38.73,38.78,111600.0
2013-02-25 11:30:00,38.78,38.83,38.55,38.58,189700.0,38.78,38.83,38.55,38.58,189700.0
2013-02-25 12:00:00,38.58,38.72,38.54,38.71,100700.0,38.58,38.72,38.54,38.71,100700.0
2013-02-25 12:30:00,38.71,38.85,38.67,38.82,87100.0,38.71,38.85,38.67,38.82,87100.0
2013-02-25 13:00:00,38.82,38.84,38.69,38.71,92800.0,38.82,38.84,38.69,38.71,92800.0
2013-02-25 13:30:00,38.7,38.74,38.61,38.63,150400.0,38.7,38.74,38.61,38.63,150400.0
2013-02-25 14:00:00,38.63,38.64,38.57,38.59,190400.0,38.63,38.64,38.57,38.59,190400.0
2013-02-25 14:30:00,38.6,38.63,38.5,38.59,111300.0,38.6,38.63,38.5,38.59,111300.0
2013-02-25 15:00:00,38.6,38.62,38.43,38.43,183400.0,38.6,38.62,38.43,38.43,183400.0
2013-02-25 15:30:00,38.43,38.45,38.1,38.12,401800.0,38.43,38.45,38.1,38.12,401800.0
2013-02-26 09:30:00,38.14,38.34,38.1,38.32,225600.0,38.14,38.34,38.1,38.32,225600.0
2013-02-26 10:00:00,38.32,38.56,38.16,38.17,273200.0,38.32,38.56,38.16,38.17,273200.0
2013-02-26 10:30:00,38.17,38.29,38.09,38.2,209600.0,38.17,38.29,38.09,38.2,209600.0
2013-02-26 11:00:00,38.2,38.31,38.17,38.21,177200.0,38.2,38.31,38.17,38.21,177200.0
2013-02-26 11:30:00,38.21,38.25,38.15,38.21,147500.0,38.21,38.25,38.15,38.21,147500.0
2013-02-26 12:00:00,38.21,38.28,38.17,38.28,126600.0,38.21,38.28,38.17,38.28,126600.0
2013-02-26 12:30:00,38.27,38.36,38.25,38.3,70500.0,38.27,38.36,38.25,38.3,70500.0
2013-02-26 13:00:00,38.29,38.4,38.28,38.31,83800.0,38.29,38.4,38.28,38.31,83800.0
2013-02-26 13:30:00,38.31,38.45,38.3,38.37,97000.0,38.31,38.45,38.3,38.37,97000.0
2013-02-26 14:00:00,38.38,38.48,38.34,38.46,119400.0,38.38,38.48,38.34,38.46,119400.0
2013-02-26 14:30:00,38.46,38.47,38.34,38.37,106200.0,38.46,38.47,38.34,38.37,106200.0
2013-02-26 15:00:00,38.37,38.43,38.31,38.43,206400.0,38.37,38.43,38.31,38.43,206400.0
2013-02-26 15:30:00,38.44,38.66,38.39,38.58,747700.0,38.44,38.66,38.39,38.58,747700.0
2013-02-27 09:30:00,38.32,38.7,38.1,38.54,224500.0,38.32,38.7,38.1,38.54,224500.0
2013-02-27 10:00:00,38.54,38.85,38.54,38.81,218900.0,38.54,38.85,38.54,38.81,218900.0
2013-02-27 10:30:00,38.81,39.1,38.81,39.01,232400.0,38.81,39.1,38.81,39.01,232400.0
2013-02-27 11:00:00,39.01,39.28,38.98,39.28,262100.0,39.01,39.28,38.98,39.28,262100.0
2013-02-27 11:30:00,39.28,39.47,39.24,39.45,391200.0,39.28,39.47,39.24,39.45,391200.0
2013-02-27 12:00:00,39.45,39.5,39.34,39.48,348300.0,39.45,39.5,39.34,39.48,348300.0
2013-02-27 12:30:00,39.47,39.5,39.27,39.32,290200.0,39.47,39.5,39.27,39.32,290200.0
2013-02-27 13:00:00,39.32,39.47,39.28,39.41,254800.0,39.32,39.47,39.28,39.41,254800.0
2013-02-27 13:30:00,39.41,39.57,39.38,39.55,411900.0,39.41,39.57,39.38,39.55,411900.0
2013-02-27 14:00:00,39.55,39.67,39.52,39.64,474900.0,39.55,39.67,39.52,39.64,474900.0
2013-02-27 14:30:00,39.64,39.66,39.5,39.66,317100.0,39.64,39.66,39.5,39.66,317100.0
2013-02-27 15:00:00,39.66,39.66,39.56,39.6,699500.0,39.66,39.66,39.56,39.6,699500.0
2013-02-27 15:30:00,39.6,39.75,39.59,39.61,767700.0,39.6,39.75,39.59,39.61,767700.0
2013-02-28 09:30:00,39.56,39.8,39.54,39.75,334100.0,39.56,39.8,39.54,39.75,334100.0
2013-02-28 10:00:00,39.75,39.92,39.7,39.85,328800.0,39.75,39.92,39.7,39.85,328800.0
2013-02-28 10:30:00,39.86,39.94,39.76,39.77,362500.0,39.86,39.94,39.76,39.77,362500.0
2013-02-28 11:00:00,39.77,39.82,39.71,39.75,382700.0,39.77,39.82,39.71,39.75,382700.0
2013-02-28 11:30:00,39.75,39.75,39.51,39.54,254200.0,39.75,39.75,39.51,39.54,254200.0
2013-02-28 12:00:00,39.54,39.58,39.48,39.54,111100.0,39.54,39.58,39.48,39.54,111100.0
2013-02-28 12:30:00,39.54,39.58,39.49,39.49,122300.0,39.54,39.58,39.49,39.49,122300.0
2013-02-28 13:00:00,39.5,39.61,39.48,39.57,171000.0,39.5,39.61,39.48,39.57,171000.0
2013-02-28 13:30:00,39.58,39.63,39.54,39.56,90200.0,39.58,39.63,39.54,39.56,90200.0
2013-02-28 14:00:00,39.56,39.61,39.55,39.58,106100.0,39.56,39.61,39.55,39.58,106100.0
2013-02-28 14:30:00,39.57,39.59,39.44,39.44,204400.0,39.57,39.59,39.44,39.44,204400.0
2013-02-28 15:00:00,39.43,39.44,39.33,39.34,191900.0,39.43,39.44,39.33,39.34,191900.0
2013-02-28 15:30:00,39.35,39.41,39.29,39.3,451400.0,39.35,39.41,39.29,39.3,451400.0
2013-03-01 09:30:00,39.36,39.37,38.96,39.19,265200.0,39.36,39.37,38.96,39.19,265200.0
2013-03-01 10:00:00,39.19,39.35,39.15,39.3,169900.0,39.19,39.35,39.15,39.3,169900.0
2013-03-01 10:30:00,39.32,39.58,39.32,39.58,85200.0,39.32,39.58,39.32,39.58,85200.0
2013-03-01 11:00:00,39.59,39.66,39.51,39.57,194400.0,39.59,39.66,39.51,39.57,194400.0
2013-03-01 11:30:00,39.57,39.57,39.44,39.54,163500.0,39.57,39.57,39.44,39.54,163500.0
2013-03-01 12:00:00,39.54,39.76,39.54,39.72,109500.0,39.54,39.76,39.54,39.72,109500.0
2013-03-01 12:30:00,39.7,39.79,39.69,39.77,87300.0,39.7,39.79,39.69,39.77,87300.0
2013-03-01 13:00:00,39.78,39.79,39.7,39.76,116100.0,39.78,39.79,39.7,39.76,116100.0
2013-03-01 13:30:00,39.77,39.79,39.72,39.79,131200.0,39.77,39.79,39.72,39.79,131200.0
2013-03-01 14:00:00,39.79,39.84,39.77,39.8,81500.0,39.79,39.84,39.77,39.8,81500.0
2013-03-01 14:30:00,39.8,39.83,39.7,39.79,175000.0,39.8,39.83,39.7,39.79,175000.0
2013-03-01 15:00:00,39.78,39.82,39.75,39.8,134000.0,39.78,39.82,39.75,39.8,134000.0
2013-03-01 15:30:00,39.8,39.88,39.76,39.83,374200.0,39.8,39.88,39.76,39.83,374200.0
2013-03-04 09:30:00,39.74,39.95,39.45,39.72,212600.0,39.74,39.95,39.45,39.72,212600.0
2013-03-04 10:00:00,39.72,39.89,39.71,39.84,124400.0,39.72,39.89,39.71,39.84,124400.0
2013-03-04 10:30:00,39.84,40.16,39.82,40.06,215400.0,39.84,40.16,39.82,40.06,215400.0
2013-03-04 11:00:00,40.06,40.19,39.98,40.16,151100.0,40.06,40.19,39.98,40.16,151100.0
2013-03-04 11:30:00,40.15,40.2,40.14,40.16,106100.0,40.15,40.2,40.14,40.16,106100.0
2013-03-04 12:00:00,40.16,40.18,39.96,39.96,122900.0,40.16,40.18,39.96,39.96,122900.0
2013-03-04 12:30:00,39.96,40.13,39.9,40.1,161500.0,39.96,40.13,39.9,40.1,161500.0
2013-03-04 13:00:00,40.11,40.3,40.04,40.29,116400.0,40.11,40.3,40.04,40.29,116400.0
2013-03-04 13:30:00,40.3,40.32,40.21,40.22,298400.0,40.3,40.32,40.21,40.22,298400.0
2013-03-04 14:00:00,40.22,40.33,40.2,40.33,98900.0,40.22,40.33,40.2,40.33,98900.0
2013-03-04 14:30:00,40.33,40.4,40.27,40.37,117800.0,40.33,40.4,40.27,40.37,117800.0
2013-03-04 15:00:00,40.37,40.39,40.35,40.38,140200.0,40.37,40.39,40.35,40.38,140200.0
2013-03-04 15:30:00,40.39,40.47,40.38,40.47,360800.0,40.39,40.47,40.38,40.47,360800.0
2013-03-05 09:30:00,40.76,41.49,40.68,41.21,694900.0,40.76,41.49,40.68,41.21,694900.0
2013-03-05 10:00:00,41.21,41.29,41.11,41.22,301100.0,41.21,41.29,41.11,41.22,301100.0
2013-03-05 10:30:00,41.22,41.38,41.19,41.25,304400.0,41.22,41.38,41.19,41.25,304400.0
2013-03-05 11:00:00,41.25,41.26,41.16,41.17,247800.0,41.25,41.26,41.16,41.17,247800.0
2013-03-05 11:30:00,41.18,41.26,41.12,41.14,205700.0,41.18,41.26,41.12,41.14,205700.0
2013-03-05 12:00:00,41.14,41.15,41.05,41.13,180500.0,41.14,41.15,41.05,41.13,180500.0
2013-03-05 12:30:00,41.13,41.34,41.13,41.25,190800.0,41.13,41.34,41.13,41.25,190800.0
2013-03-05 13:00:00,41.24,41.36,41.21,41.31,118700.0,41.24,41.36,41.21,41.31,118700.0
2013-03-05 13:30:00,41.31,41.34,41.2,41.21,110600.0,41.31,41.34,41.2,41.21,110600.0
2013-03-05 14:00:00,41.21,41.25,41.19,41.21,114500.0,41.21,41.25,41.19,41.21,114500.0
2013-03-05 14:30:00,41.21,41.29,41.19,41.25,91900.0,41.21,41.29,41.19,41.25,91900.0
2013-03-05 15:00:00,41.26,41.28,41.19,41.22,340200.0,41.26,41.28,41.19,41.22,340200.0
2013-03-05 15:30:00,41.22,41.47,41.2,41.47,943400.0,41.22,41.47,41.2,41.47,943400.0
2013-03-06 09:30:00,41.49,41.77,41.39,41.54,318300.0,41.49,41.77,41.39,41.54,318300.0
2013-03-06 10:00:00,41.54,41.59,41.38,41.41,230100.0,41.54,41.59,41.38,41.41,230100.0
2013-03-06 10:30:00,41.42,41.51,41.2,41.22,232800.0,41.42,41.51,41.2,41.22,232800.0
2013-03-06 11:00:00,41.21,41.32,41.21,41.27,172300.0,41.21,41.32,41.21,41.27,172300.0
2013-03-06 11:30:00,41.27,41.34,41.24,41.25,175000.0,41.27,41.34,41.24,41.25,175000.0
2013-03-06 12:00:00,41.25,41.27,41.13,41.14,159100.0,41.25,41.27,41.13,41.14,159100.0
2013-03-06 12:30:00,41.14,41.36,41.14,41.32,137900.0,41.14,41.36,41.14,41.32,137900.0
2013-03-06 13:00:00,41.33,41.35,41.29,41.31,111400.0,41.33,41.35,41.29,41.31,111400.0
2013-03-06 13:30:00,41.32,41.4,41.28,41.3,108000.0,41.32,41.4,41.28,41.3,108000.0
2013-03-06 14:00:00,41.3,41.34,41.26,41.28,154600.0,41.3,41.34,41.26,41.28,154600.0
2013-03-06 14:30:00,41.28,41.36,41.28,41.29,141900.0,41.28,41.36,41.28,41.29,141900.0
2013-03-06 15:00:00,41.29,41.31,41.2,41.24,233700.0,41.29,41.31,41.2,41.24,233700.0
2013-03-06 15:30:00,41.23,41.3,41.2,41.29,481600.0,41.23,41.3,41.2,41.29,481600.0
2013-03-07 09:30:00,41.4,41.59,41.2,41.53,135300.0,41.4,41.59,41.2,41.53,135300.0
2013-03-07 10:00:00,41.54,41.56,41.27,41.29,150800.0,41.54,41.56,41.27,41.29,150800.0
2013-03-07 10:30:00,41.29,41.34,41.27,41.33,146900.0,41.29,41.34,41.27,41.33,146900.0
2013-03-07 11:00:00,41.33,41.39,41.31,41.37,117600.0,41.33,41.39,41.31,41.37,117600.0
2013-03-07 11:30:00,41.37,41.48,41.35,41.43,89800.0,41.37,41.48,41.35,41.43,89800.0
2013-03-07 12:00:00,41.43,41.44,41.38,41.4,107800.0,41.43,41.44,41.38,41.4,107800.0
2013-03-07 12:30:00,41.4,41.45,41.37,41.44,120600.0,41.4,41.45,41.37,41.44,120600.0
2013-03-07 13:00:00,41.43,41.45,41.37,41.4,124000.0,41.43,41.45,41.37,41.4,124000.0
2013-03-07 13:30:00,41.4,41.5,41.37,41.49,146600.0,41.4,41.5,41.37,41.49,146600.0
2013-03-07 14:00:00,41.48,41.51,41.46,41.46,290200.0,41.48,41.51,41.46,41.46,290200.0
2013-03-07 14:30:00,41.45,41.47,41.42,41.44,249300.0,41.45,41.47,41.42,41.44,249300.0
2013-03-07 15:00:00,41.44,41.46,41.44,41.46,217500.0,41.44,41.46,41.44,41.46,217500.0
2013-03-07 15:30:00,41.46,41.53,41.45,41.51,497800.0,41.46,41.53,41.45,41.51,497800.0
2013-03-08 09:30:00,41.75,41.91,41.6,41.6,209100.0,41.75,41.91,41.6,41.6,209100.0
2013-03-08 10:00:00,41.59,41.62,41.41,41.55,192600.0,41.59,41.62,41.41,41.55,192600.0
2013-03-08 10:30:00,41.55,41.67,41.5,41.61,279300.0,41.55,41.67,41.5,41.61,279300.0
2013-03-08 11:00:00,41.6,41.66,41.54,41.54,382100.0,41.6,41.66,41.54,41.54,382100.0
2013-03-08 11:30:00,41.55,41.55,41.44,41.52,110700.0,41.55,41.55,41.44,41.52,110700.0
2013-03-08 12:00:00,41.52,41.56,41.45,41.48,132100.0,41.52,41.56,41.45,41.48,132100.0
2013-03-08 12:30:00,41.48,41.5,41.32,41.47,242200.0,41.48,41.5,41.32,41.47,242200.0
2013-03-08 13:00:00,41.47,41.49,41.36,41.39,137400.0,41.47,41.49,41.36,41.39,137400.0
2013-03-08 13:30:00,41.39,41.5,41.39,41.44,118400.0,41.39,41.5,41.39,41.44,118400.0
2013-03-08 14:00:00,41.45,41.52,41.41,41.5,137200.0,41.45,41.52,41.41,41.5,137200.0
2013-03-08 14:30:00,41.5,41.59,41.48,41.48,157000.0,41.5,41.59,41.48,41.48,157000.0
2013-03-08 15:00:00,41.49,41.61,41.49,41.54,359500.0,41.49,41.61,41.49,41.54,359500.0
2013-03-08 15:30:00,41.54,41.62,41.5,41.5,544900.0,41.54,41.62,41.5,41.5,544900.0
2013-03-11 09:30:00,41.12,41.54,41.09,41.11,669500.0,41.12,41.54,41.09,41.11,669500.0
2013-03-11 10:00:00,41.1,41.24,40.96,41.05,739700.0,41.1,41.24,40.96,41.05,739700.0
2013-03-11 10:30:00,41.05,41.32,41.05,41.3,574300.0,41.05,41.32,41.05,41.3,574300.0
2013-03-11 11:00:00,41.3,41.42,41.27,41.37,143500.0,41.3,41.42,41.27,41.37,143500.0
2013-03-11 11:30:00,41.37,41.45,41.34,41.43,134700.0,41.37,41.45,41.34,41.43,134700.0
2013-03-11 12:00:00,41.43,41.5,41.37,41.39,179300.0,41.43,41.5,41.37,41.39,179300.0
2013-03-11 12:30:00,41.39,41.39,41.3,41.34,196000.0,41.39,41.39,41.3,41.34,196000.0
2013-03-11 13:00:00,41.34,41.43,41.34,41.42,169500.0,41.34,41.43,41.34,41.42,169500.0
2013-03-11 13:30:00,41.41,41.48,41.31,41.36,189900.0,41.41,41.48,41.31,41.36,189900.0
2013-03-11 14:00:00,41.36,41.4,41.34,41.38,167900.0,41.36,41.4,41.34,41.38,167900.0
2013-03-11 14:30:00,41.38,41.45,41.35,41.39,222000.0,41.38,41.45,41.35,41.39,222000.0
2013-03-11 15:00:00,41.39,41.47,41.34,41.42,313500.0,41.39,41.47,41.34,41.42,313500.0
2013-03-11 15:30:00,41.43,41.5,41.31,41.47,585000.0,41.43,41.5,41.31,41.47,585000.0
2013-03-12 09:30:00,41.53,41.53,41.17,41.48,357600.0,41.53,41.53,41.17,41.48,357600.0
2013-03-12 10:00:00,41.48,41.49,41.35,41.41,258000.0,41.48,41.49,41.35,41.41,258000.0
2013-03-12 10:30:00,41.41,41.42,41.35,41.37,201000.0,41.41,41.42,41.35,41.37,201000.0
2013-03-12 11:00:00,41.36,41.43,41.2,41.22,367100.0,41.36,41.43,41.2,41.22,367100.0
2013-03-12 11:30:00,41.22,41.38,41.15,41.35,262300.0,41.22,41.38,41.15,41.35,262300.0
2013-03-12 12:00:00,41.34,41.36,41.26,41.32,158000.0,41.34,41.36,41.26,41.32,158000.0
2013-03-12 12:30:00,41.32,41.36,41.23,41.35,102400.0,41.32,41.36,41.23,41.35,102400.0
2013-03-12 13:00:00,41.35,41.39,41.28,41.31,169800.0,41.35,41.39,41.28,41.31,169800.0
2013-03-12 13:30:00,41.31,41.39,41.28,41.31,176400.0,41.31,41.39,41.28,41.31,176400.0
2013-03-12 14:00:00,41.31,41.38,41.27,41.37,161500.0,41.31,41.38,41.27,41.37,161500.0
2013-03-12 14:30:00,41.38,41.45,41.38,41.41,262500.0,41.38,41.45,41.38,41.41,262500.0
2013-03-12 15:00:00,41.41,41.45,41.37,41.41,191100.0,41.41,41.45,41.37,41.41,191100.0
2013-03-12 15:30:00,41.41,41.5,41.36,41.41,499700.0,41.41,41.5,41.36,41.41,499700.0
2013-03-13 09:30:00,41.5,41.6,41.36,41.43,228700.0,41.5,41.6,41.36,41.43,228700.0
2013-03-13 10:00:00,41.42,41.45,41.3,41.43,214300.0,41.42,41.45,41.3,41.43,214300.0
2013-03-13 10:30:00,41.43,41.53,41.4,41.45,223400.0,41.43,41.53,41.4,41.45,223400.0
2013-03-13 11:00:00,41.45,41.46,41.38,41.43,130000.0,41.45,41.46,41.38,41.43,130000.0
2013-03-13 11:30:00,41.44,41.45,41.34,41.35,134500.0,41.44,41.45,41.34,41.35,134500.0
2013-03-13 12:00:00,41.35,41.48,41.35,41.47,157500.0,41.35,41.48,41.35,41.47,157500.0
2013-03-13 12:30:00,41.46,41.51,41.45,41.5,130700.0,41.46,41.51,41.45,41.5,130700.0
2013-03-13 13:00:00,41.5,41.6,41.47,41.6,64300.0,41.5,41.6,41.47,41.6,64300.0
2013-03-13 13:30:00,41.6,41.77,41.59,41.66,157600.0,41.6,41.77,41.59,41.66,157600.0
2013-03-13 14:00:00,41.67,41.68,41.59,41.62,123000.0,41.67,41.68,41.59,41.62,123000.0
2013-03-13 14:30:00,41.61,41.81,41.61,41.73,320300.0,41.61,41.81,41.61,41.73,320300.0
2013-03-13 15:00:00,41.72,41.74,41.65,41.66,284400.0,41.72,41.74,41.65,41.66,284400.0
2013-03-13 15:30:00,41.67,41.73,41.59,41.59,467300.0,41.67,41.73,41.59,41.59,467300.0
2013-03-14 09:30:00,41.82,41.93,41.74,41.83,348800.0,41.82,41.93,41.74,41.83,348800.0
2013-03-14 10:00:00,41.83,41.89,41.59,41.71,219200.0,41.83,41.89,41.59,41.71,219200.0
2013-03-14 10:30:00,41.72,41.74,41.57,41.59,187600.0,41.72,41.74,41.57,41.59,187600.0
2013-03-14 11:00:00,41.59,41.59,41.45,41.48,187300.0,41.59,41.59,41.45,41.48,187300.0
2013-03-14 11:30:00,41.48,41.62,41.44,41.58,157200.0,41.48,41.62,41.44,41.58,157200.0
2013-03-14 12:00:00,41.57,41.58,41.46,41.51,153300.0,41.57,41.58,41.46,41.51,153300.0
2013-03-14 12:30:00,41.52,41.7,41.52,41.7,103700.0,41.52,41.7,41.52,41.7,103700.0
2013-03-14 13:00:00,41.7,41.72,41.61,41.62,130500.0,41.7,41.72,41.61,41.62,130500.0
2013-03-14 13:30:00,41.62,41.63,41.57,41.57,98400.0,41.62,41.63,41.57,41.57,98400.0
2013-03-14 14:00:00,41.58,41.61,41.52,41.55,155000.0,41.58,41.61,41.52,41.55,155000.0
2013-03-14 14:30:00,41.55,41.63,41.55,41.59,110200.0,41.55,41.63,41.55,41.59,110200.0
2013-03-14 15:00:00,41.59,41.65,41.58,41.64,112400.0,41.59,41.65,41.58,41.64,112400.0
2013-03-14 15:30:00,41.64,41.7,41.6,41.61,480700.0,41.64,41.7,41.6,41.61,480700.0
2013-03-15 09:30:00,41.45,41.79,41.38,41.38,1476600.0,41.45,41.79,41.38,41.38,1476600.0
2013-03-15 10:00:00,41.38,41.62,41.33,41.58,188600.0,41.38,41.62,41.33,41.58,188600.0
2013-03-15 10:30:00,41.58,41.76,41.55,41.71,231700.0,41.58,41.76,41.55,41.71,231700.0
2013-03-15 11:00:00,41.72,41.73,41.58,41.65,161700.0,41.72,41.73,41.58,41.65,161700.0
2013-03-15 11:30:00,41.65,41.7,41.6,41.68,87100.0,41.65,41.7,41.6,41.68,87100.0
2013-03-15 12:00:00,41.68,41.7,41.6,41.61,75900.0,41.68,41.7,41.6,41.61,75900.0
2013-03-15 12:30:00,41.61,41.61,41.45,41.48,160600.0,41.61,41.61,41.45,41.48,160600.0
2013-03-15 13:00:00,41.49,41.51,41.34,41.35,167300.0,41.49,41.51,41.34,41.35,167300.0
2013-03-15 13:30:00,41.35,41.42,41.34,41.35,111200.0,41.35,41.42,41.34,41.35,111200.0
2013-03-15 14:00:00,41.36,41.4,41.32,41.33,116900.0,41.36,41.4,41.32,41.33,116900.0
2013-03-15 14:30:00,41.33,41.4,41.33,41.39,138100.0,41.33,41.4,41.33,41.39,138100.0
2013-03-15 15:00:00,41.4,41.49,41.4,41.45,179000.0,41.4,41.49,41.4,41.45,179000.0
2013-03-15 15:30:00,41.45,41.52,41.37,41.39,535300.0,41.45,41.52,41.37,41.39,535300.0
2013-03-18 09:30:00,41.08,41.18,40.21,40.81,664500.0,41.08,41.18,40.21,40.81,664500.0
2013-03-18 10:00:00,40.81,41.39,40.8,41.32,310000.0,40.81,41.39,40.8,41.32,310000.0
2013-03-18 10:30:00,41.31,41.38,41.12,41.36,283300.0,41.31,41.38,41.12,41.36,283300.0
2013-03-18 11:00:00,41.37,41.45,41.17,41.18,255900.0,41.37,41.45,41.17,41.18,255900.0
2013-03-18 11:30:00,41.18,41.3,41.1,41.28,174600.0,41.18,41.3,41.1,41.28,174600.0
2013-03-18 12:00:00,41.28,41.48,41.28,41.45,125700.0,41.28,41.48,41.28,41.45,125700.0
2013-03-18 12:30:00,41.44,41.48,41.22,41.29,157800.0,41.44,41.48,41.22,41.29,157800.0
2013-03-18 13:00:00,41.29,41.42,41.23,41.23,117400.0,41.29,41.42,41.23,41.23,117400.0
2013-03-18 13:30:00,41.24,41.26,41.16,41.16,133000.0,41.24,41.26,41.16,41.16,133000.0
2013-03-18 14:00:00,41.16,41.36,41.14,41.34,135700.0,41.16,41.36,41.14,41.34,135700.0
2013-03-18 14:30:00,41.34,41.4,41.24,41.24,124500.0,41.34,41.4,41.24,41.24,124500.0
2013-03-18 15:00:00,41.24,41.27,41.08,41.1,173900.0,41.24,41.27,41.08,41.1,173900.0
2013-03-18 15:30:00,41.1,41.11,40.99,41.06,385800.0,41.1,41.11,40.99,41.06,385800.0
2013-03-19 09:30:00,41.1,41.3,40.97,41.17,260400.0,41.1,41.3,40.97,41.17,260400.0
2013-03-19 10:00:00,41.17,41.37,41.11,41.13,139600.0,41.17,41.37,41.11,41.13,139600.0
2013-03-19 10:30:00,41.13,41.18,40.99,41.12,217900.0,41.13,41.18,40.99,41.12,217900.0
2013-03-19 11:00:00,41.12,41.21,41.02,41.13,163500.0,41.12,41.21,41.02,41.13,163500.0
2013-03-19 11:30:00,41.13,41.13,40.86,40.89,264000.0,41.13,41.13,40.86,40.89,264000.0
2013-03-19 12:00:00,40.88,41.05,40.77,41.02,215700.0,40.88,41.05,40.77,41.02,215700.0
2013-03-19 12:30:00,41.01,41.15,40.91,40.92,135800.0,41.01,41.15,40.91,40.92,135800.0
2013-03-19 13:00:00,40.93,40.93,40.59,40.79,238100.0,40.93,40.93,40.59,40.79,238100.0
2013-03-19 13:30:00,40.78,40.8,40.62,40.71,228500.0,40.78,40.8,40.62,40.71,228500.0
2013-03-19 14:00:00,40.71,40.76,40.57,40.75,309900.0,40.71,40.76,40.57,40.75,309900.0
2013-03-19 14:30:00,40.76,40.79,40.59,40.63,223200.0,40.76,40.79,40.59,40.63,223200.0
2013-03-19 15:00:00,40.63,40.81,40.49,40.7,440300.0,40.63,40.81,40.49,40.7,440300.0
2013-03-19 15:30:00,40.7,40.84,40.6,40.75,561200.0,40.7,40.84,40.6,40.75,561200.0
2013-03-20 09:30:00,42.74,43.23,42.11,42.13,2011800.0,42.74,43.23,42.11,42.13,2011800.0
2013-03-20 10:00:00,42.11,42.5,42.0,42.11,882200.0,42.11,42.5,42.0,42.11,882200.0
2013-03-20 10:30:00,42.12,42.59,42.0,42.58,837300.0,42.12,42.59,42.0,42.58,837300.0
2013-03-20 11:00:00,42.6,42.73,42.36,42.46,489100.0,42.6,42.73,42.36,42.46,489100.0
2013-03-20 11:30:00,42.46,42.46,42.18,42.24,370200.0,42.46,42.46,42.18,42.24,370200.0
2013-03-20 12:00:00,42.24,42.4,42.22,42.3,877700.0,42.24,42.4,42.22,42.3,877700.0
2013-03-20 12:30:00,42.3,42.5,42.28,42.5,658200.0,42.3,42.5,42.28,42.5,658200.0
2013-03-20 13:00:00,42.5,42.59,42.49,42.59,517900.0,42.5,42.59,42.49,42.59,517900.0
2013-03-20 13:30:00,42.59,42.59,42.42,42.57,534800.0,42.59,42.59,42.42,42.57,534800.0
2013-03-20 14:00:00,42.57,42.62,42.5,42.56,627800.0,42.57,42.62,42.5,42.56,627800.0
2013-03-20 14:30:00,42.55,42.56,42.52,42.54,451800.0,42.55,42.56,42.52,42.54,451800.0
2013-03-20 15:00:00,42.54,42.56,42.37,42.39,677600.0,42.54,42.56,42.37,42.39,677600.0
2013-03-20 15:30:00,42.39,42.5,42.37,42.45,996400.0,42.39,42.5,42.37,42.45,996400.0
2013-03-21 09:30:00,41.99,42.26,41.9,42.21,791600.0,41.99,42.26,41.9,42.21,791600.0
2013-03-21 10:00:00,42.22,42.44,42.13,42.33,568700.0,42.22,42.44,42.13,42.33,568700.0
2013-03-21 10:30:00,42.34,42.47,42.21,42.45,354200.0,42.34,42.47,42.21,42.45,354200.0
2013-03-21 11:00:00,42.44,42.52,42.31,42.52,521600.0,42.44,42.52,42.31,42.52,521600.0
2013-03-21 11:30:00,42.52,42.63,42.46,42.52,388100.0,42.52,42.63,42.46,42.52,388100.0
2013-03-21 12:00:00,42.53,42.57,42.35,42.44,250100.0,42.53,42.57,42.35,42.44,250100.0
2013-03-21 12:30:00,42.45,42.47,42.36,42.45,215000.0,42.45,42.47,42.36,42.45,215000.0
2013-03-21 13:00:00,42.45,42.46,42.21,42.23,203000.0,42.45,42.46,42.21,42.23,203000.0
2013-03-21 13:30:00,42.23,42.3,42.16,42.27,230900.0,42.23,42.3,42.16,42.27,230900.0
2013-03-21 14:00:00,42.26,42.26,42.04,42.19,229800.0,42.26,42.26,42.04,42.19,229800.0
2013-03-21 14:30:00,42.18,42.24,42.13,42.21,230800.0,42.18,42.24,42.13,42.21,230800.0
2013-03-21 15:00:00,42.22,42.27,42.12,42.17,401200.0,42.22,42.27,42.12,42.17,401200.0
2013-03-21 15:30:00,42.17,42.51,42.08,42.17,894100.0,42.17,42.51,42.08,42.17,894100.0
2013-03-22 09:30:00,42.17,42.25,42.11,42.2,396300.0,42.17,42.25,42.11,42.2,396300.0
2013-03-22 10:00:00,42.2,42.57,42.19,42.55,660000.0,42.2,42.57,42.19,42.55,660000.0
2013-03-22 10:30:00,42.55,42.55,42.4,42.5,328200.0,42.55,42.55,42.4,42.5,328200.0
2013-03-22 11:00:00,42.49,42.5,42.38,42.48,320800.0,42.49,42.5,42.38,42.48,320800.0
2013-03-22 11:30:00,42.48,42.58,42.47,42.55,303700.0,42.48,42.58,42.47,42.55,303700.0
2013-03-22 12:00:00,42.55,42.92,42.53,42.81,470400.0,42.55,42.92,42.53,42.81,470400.0
2013-03-22 12:30:00,42.8,43.07,42.8,43.06,638000.0,42.8,43.07,42.8,43.06,638000.0
2013-03-22 13:00:00,43.06,43.16,42.97,43.13,420900.0,43.06,43.16,42.97,43.13,420900.0
2013-03-22 13:30:00,43.14,43.2,43.05,43.19,370900.0,43.14,43.2,43.05,43.19,370900.0
2013-03-22 14:00:00,43.19,43.23,43.01,43.04,327000.0,43.19,43.23,43.01,43.04,327000.0
2013-03-22 14:30:00,43.05,43.09,43.01,43.06,229900.0,43.05,43.09,43.01,43.06,229900.0
2013-03-22 15:00:00,43.06,43.06,42.82,42.87,274100.0,43.06,43.06,42.82,42.87,274100.0
2013-03-22 15:30:00,42.88,42.98,42.84,42.98,525500.0,42.88,42.98,42.84,42.98,525500.0
2013-03-25 09:30:00,42.9,43.42,42.83,43.26,478100.0,42.9,43.42,42.83,43.26,478100.0
2013-03-25 10:00:00,43.25,43.27,42.93,43.03,391800.0,43.25,43.27,42.93,43.03,391800.0
2013-03-25 10:30:00,43.03,43.11,42.87,42.96,338500.0,43.03,43.11,42.87,42.96,338500.0
2013-03-25 11:00:00,42.97,42.98,42.77,42.87,262100.0,42.97,42.98,42.77,42.87,262100.0
2013-03-25 11:30:00,42.86,43.0,42.86,42.98,208000.0,42.86,43.0,42.86,42.98,208000.0
2013-03-25 12:00:00,42.99,42.99,42.64,42.64,350700.0,42.99,42.99,42.64,42.64,350700.0
2013-03-25 12:30:00,42.65,42.74,42.6,42.66,246300.0,42.65,42.74,42.6,42.66,246300.0
2013-03-25 13:00:00,42.64,42.67,42.45,42.67,230900.0,42.64,42.67,42.45,42.67,230900.0
2013-03-25 13:30:00,42.66,42.82,42.54,42.79,261600.0,42.66,42.82,42.54,42.79,261600.0
2013-03-25 14:00:00,42.8,42.8,42.67,42.71,324200.0,42.8,42.8,42.67,42.71,324200.0
2013-03-25 14:30:00,42.7,42.71,42.52,42.59,256500.0,42.7,42.71,42.52,42.59,256500.0
2013-03-25 15:00:00,42.59,42.59,42.45,42.45,435400.0,42.59,42.59,42.45,42.45,435400.0
2013-03-25 15:30:00,42.46,42.52,42.41,42.49,1138500.0,42.46,42.52,42.41,42.49,1138500.0
2013-03-26 09:30:00,42.66,42.95,42.46,42.78,182500.0,42.66,42.95,42.46,42.78,182500.0
2013-03-26 10:00:00,42.79,42.81,42.66,42.7,204400.0,42.79,42.81,42.66,42.7,204400.0
2013-03-26 10:30:00,42.71,42.79,42.6,42.71,175700.0,42.71,42.79,42.6,42.71,175700.0
2013-03-26 11:00:00,42.71,42.79,42.7,42.7,132000.0,42.71,42.79,42.7,42.7,132000.0
2013-03-26 11:30:00,42.69,42.78,42.66,42.68,106700.0,42.69,42.78,42.66,42.68,106700.0
2013-03-26 12:00:00,42.66,42.74,42.59,42.66,104600.0,42.66,42.74,42.59,42.66,104600.0
2013-03-26 12:30:00,42.65,42.74,42.59,42.62,139400.0,42.65,42.74,42.59,42.62,139400.0
2013-03-26 13:00:00,42.61,42.65,42.6,42.65,125500.0,42.61,42.65,42.6,42.65,125500.0
2013-03-26 13:30:00,42.65,42.77,42.64,42.73,121700.0,42.65,42.77,42.64,42.73,121700.0
2013-03-26 14:00:00,42.73,42.82,42.71,42.79,73600.0,42.73,42.82,42.71,42.79,73600.0
2013-03-26 14:30:00,42.8,42.82,42.71,42.77,73800.0,42.8,42.82,42.71,42.77,73800.0
2013-03-26 15:00:00,42.76,42.8,42.75,42.75,156400.0,42.76,42.8,42.75,42.75,156400.0
2013-03-26 15:30:00,42.76,42.79,42.68,42.75,409100.0,42.76,42.79,42.68,42.75,409100.0
2013-03-27 09:30:00,42.6,42.74,42.38,42.62,199300.0,42.6,42.74,42.38,42.62,199300.0
2013-03-27 10:00:00,42.64,42.67,42.5,42.59,116100.0,42.64,42.67,42.5,42.59,116100.0
2013-03-27 10:30:00,42.6,42.79,42.57,42.7,92600.0,42.6,42.79,42.57,42.7,92600.0
2013-03-27 11:00:00,42.71,42.89,42.71,42.8,76500.0,42.71,42.89,42.71,42.8,76500.0
2013-03-27 11:30:00,42.8,42.87,42.72,42.73,94100.0,42.8,42.87,42.72,42.73,94100.0
2013-03-27 12:00:00,42.73,42.77,42.69,42.71,66300.0,42.73,42.77,42.69,42.71,66300.0
2013-03-27 12:30:00,42.71,42.8,42.69,42.79,118400.0,42.71,42.8,42.69,42.79,118400.0
2013-03-27 13:00:00,42.79,42.81,42.74,42.76,116700.0,42.79,42.81,42.74,42.76,116700.0
2013-03-27 13:30:00,42.77,42.77,42.67,42.71,94100.0,42.77,42.77,42.67,42.71,94100.0
2013-03-27 14:00:00,42.72,42.75,42.66,42.69,63000.0,42.72,42.75,42.66,42.69,63000.0
2013-03-27 14:30:00,42.69,42.71,42.61,42.61,94800.0,42.69,42.71,42.61,42.61,94800.0
2013-03-27 15:00:00,42.62,42.75,42.61,42.73,113400.0,42.62,42.75,42.61,42.73,113400.0
2013-03-27 15:30:00,42.73,42.76,42.62,42.66,282800.0,42.73,42.76,42.62,42.66,282800.0
2013-03-28 09:30:00,42.54,42.94,42.42,42.87,227600.0,42.54,42.94,42.42,42.87,227600.0
2013-03-28 10:00:00,42.86,42.89,42.68,42.76,190800.0,42.86,42.89,42.68,42.76,190800.0
2013-03-28 10:30:00,42.76,42.93,42.76,42.88,182800.0,42.76,42.93,42.76,42.88,182800.0
2013-03-28 11:00:00,42.89,43.04,42.89,42.99,178800.0,42.89,43.04,42.89,42.99,178800.0
2013-03-28 11:30:00,42.99,43.06,42.96,43.03,116400.0,42.99,43.06,42.96,43.03,116400.0
2013-03-28 12:00:00,43.02,43.04,42.85,42.96,165300.0,43.02,43.04,42.85,42.96,165300.0
2013-03-28 12:30:00,42.95,43.24,42.72,43.15,229700.0,42.95,43.24,42.72,43.15,229700.0
2013-03-28 13:00:00,43.16,43.25,43.13,43.24,154600.0,43.16,43.25,43.13,43.24,154600.0
2013-03-28 13:30:00,43.24,43.24,43.13,43.18,187000.0,43.24,43.24,43.13,43.18,187000.0
2013-03-28 14:00:00,43.18,43.3,43.18,43.27,197400.0,43.18,43.3,43.18,43.27,197400.0
2013-03-28 14:30:00,43.27,43.39,43.26,43.39,227200.0,43.27,43.39,43.26,43.39,227200.0
2013-03-28 15:00:00,43.39,43.4,43.27,43.38,313900.0,43.39,43.4,43.27,43.38,313900.0
2013-03-28 15:30:00,43.38,43.59,43.35,43.51,954200.0,43.38,43.59,43.35,43.51,954200.0
2013-04-01 09:30:00,43.36,43.78,43.29,43.73,440200.0,43.36,43.78,43.29,43.73,440200.0
2013-04-01 10:00:00,43.73,43.75,43.43,43.57,498900.0,43.73,43.75,43.43,43.57,498900.0
2013-04-01 10:30:00,43.57,43.57,43.32,43.37,291200.0,43.57,43.57,43.32,43.37,291200.0
2013-04-01 11:00:00,43.36,43.43,43.33,43.43,177300.0,43.36,43.43,43.33,43.43,177300.0
2013-04-01 11:30:00,43.43,43.48,43.36,43.42,217500.0,43.43,43.48,43.36,43.42,217500.0
2013-04-01 12:00:00,43.41,43.43,43.31,43.34,121100.0,43.41,43.43,43.31,43.34,121100.0
2013-04-01 12:30:00,43.34,43.4,43.27,43.39,112700.0,43.34,43.4,43.27,43.39,112700.0
2013-04-01 13:00:00,43.39,43.45,43.32,43.42,113900.0,43.39,43.45,43.32,43.42,113900.0
2013-04-01 13:30:00,43.42,43.45,43.32,43.34,113000.0,43.42,43.45,43.32,43.34,113000.0
2013-04-01 14:00:00,43.34,43.44,43.33,43.36,141900.0,43.34,43.44,43.33,43.36,141900.0
2013-04-01 14:30:00,43.36,43.43,43.28,43.4,168000.0,43.36,43.43,43.28,43.4,168000.0
2013-04-01 15:00:00,43.4,43.41,43.23,43.28,284200.0,43.4,43.41,43.23,43.28,284200.0
2013-04-01 15:30:00,43.28,43.43,43.27,43.38,531500.0,43.28,43.43,43.27,43.38,531500.0
2013-04-02 09:30:00,43.5,43.67,43.41,43.6,230700.0,43.5,43.67,43.41,43.6,230700.0
2013-04-02 10:00:00,43.59,43.67,43.4,43.43,305500.0,43.59,43.67,43.4,43.43,305500.0
2013-04-02 10:30:00,43.43,43.54,43.36,43.53,188000.0,43.43,43.54,43.36,43.53,188000.0
2013-04-02 11:00:00,43.54,43.64,43.51,43.61,182100.0,43.54,43.64,43.51,43.61,182100.0
2013-04-02 11:30:00,43.6,43.61,43.48,43.52,106300.0,43.6,43.61,43.48,43.52,106300.0
2013-04-02 12:00:00,43.52,43.55,43.45,43.46,99900.0,43.52,43.55,43.45,43.46,99900.0
2013-04-02 12:30:00,43.46,43.51,43.36,43.49,156100.0,43.46,43.51,43.36,43.49,156100.0
2013-04-02 13:00:00,43.5,43.52,43.44,43.48,115300.0,43.5,43.52,43.44,43.48,115300.0
2013-04-02 13:30:00,43.47,43.65,43.47,43.63,220300.0,43.47,43.65,43.47,43.63,220300.0
2013-04-02 14:00:00,43.63,43.79,43.63,43.77,223600.0,43.63,43.79,43.63,43.77,223600.0
2013-04-02 14:30:00,43.77,43.85,43.69,43.79,352900.0,43.77,43.85,43.69,43.79,352900.0
2013-04-02 15:00:00,43.79,43.89,43.73,43.79,197700.0,43.79,43.89,43.73,43.79,197700.0
2013-04-02 15:30:00,43.78,43.85,43.72,43.84,607600.0,43.78,43.85,43.72,43.84,607600.0
2013-04-03 09:30:00,43.78,43.83,43.65,43.79,390700.0,43.78,43.83,43.65,43.79,390700.0
2013-04-03 10:00:00,43.79,43.84,43.77,43.8,366500.0,43.79,43.84,43.77,43.8,366500.0
2013-04-03 10:30:00,43.8,43.8,43.65,43.71,266300.0,43.8,43.8,43.65,43.71,266300.0
2013-04-03 11:00:00,43.72,43.76,43.6,43.75,355100.0,43.72,43.76,43.6,43.75,355100.0
2013-04-03 11:30:00,43.75,43.84,43.63,43.79,267600.0,43.75,43.84,43.63,43.79,267600.0
2013-04-03 12:00:00,43.79,43.84,43.75,43.75,229900.0,43.79,43.84,43.75,43.75,229900.0
2013-04-03 12:30:00,43.75,43.8,43.74,43.75,180800.0,43.75,43.8,43.74,43.75,180800.0
2013-04-03 13:00:00,43.75,43.83,43.74,43.76,208500.0,43.75,43.83,43.74,43.76,208500.0
2013-04-03 13:30:00,43.75,43.76,43.49,43.52,446700.0,43.75,43.76,43.49,43.52,446700.0
2013-04-03 14:00:00,43.52,43.71,43.5,43.7,437900.0,43.52,43.71,43.5,43.7,437900.0
2013-04-03 14:30:00,43.69,43.71,43.64,43.64,322600.0,43.69,43.71,43.64,43.64,322600.0
2013-04-03 15:00:00,43.64,43.67,43.52,43.6,421300.0,43.64,43.67,43.52,43.6,421300.0
2013-04-03 15:30:00,43.6,43.72,43.53,43.7,908600.0,43.6,43.72,43.53,43.7,908600.0
2013-04-04 09:30:00,43.74,43.99,43.44,43.96,400900.0,43.74,43.99,43.44,43.96,400900.0
2013-04-04 10:00:00,43.97,44.12,43.97,44.07,824400.0,43.97,44.12,43.97,44.07,824400.0
2013-04-04 10:30:00,44.06,44.08,43.91,43.97,452000.0,44.06,44.08,43.91,43.97,452000.0
2013-04-04 11:00:00,43.97,43.98,43.75,43.85,178900.0,43.97,43.98,43.75,43.85,178900.0
2013-04-04 11:30:00,43.84,43.84,43.71,43.74,145000.0,43.84,43.84,43.71,43.74,145000.0
2013-04-04 12:00:00,43.73,43.76,43.56,43.66,208500.0,43.73,43.76,43.56,43.66,208500.0
2013-04-04 12:30:00,43.65,43.78,43.64,43.7,662400.0,43.65,43.78,43.64,43.7,662400.0
2013-04-04 13:00:00,43.71,43.76,43.66,43.68,137100.0,43.71,43.76,43.66,43.68,137100.0
2013-04-04 13:30:00,43.69,43.86,43.67,43.83,165300.0,43.69,43.86,43.67,43.83,165300.0
2013-04-04 14:00:00,43.83,43.89,43.79,43.86,213300.0,43.83,43.89,43.79,43.86,213300.0
2013-04-04 14:30:00,43.86,43.98,43.82,43.98,219600.0,43.86,43.98,43.82,43.98,219600.0
2013-04-04 15:00:00,43.98,44.14,43.95,44.1,396300.0,43.98,44.14,43.95,44.1,396300.0
2013-04-04 15:30:00,44.09,44.25,44.07,44.21,845900.0,44.09,44.25,44.07,44.21,845900.0
2013-04-05 09:30:00,43.34,43.86,43.21,43.74,625500.0,43.34,43.86,43.21,43.74,625500.0
2013-04-05 10:00:00,43.74,43.79,43.52,43.64,412800.0,43.74,43.79,43.52,43.64,412800.0
2013-04-05 10:30:00,43.64,43.67,43.44,43.51,286800.0,43.64,43.67,43.44,43.51,286800.0
2013-04-05 11:00:00,43.53,43.7,43.52,43.52,292200.0,43.53,43.7,43.52,43.52,292200.0
2013-04-05 11:30:00,43.52,43.58,43.45,43.49,203600.0,43.52,43.58,43.45,43.49,203600.0
2013-04-05 12:00:00,43.49,43.49,43.37,43.4,267300.0,43.49,43.49,43.37,43.4,267300.0
2013-04-05 12:30:00,43.4,43.41,43.28,43.29,237200.0,43.4,43.41,43.28,43.29,237200.0
2013-04-05 13:00:00,43.28,43.37,43.27,43.34,206800.0,43.28,43.37,43.27,43.34,206800.0
2013-04-05 13:30:00,43.34,43.36,43.31,43.33,411800.0,43.34,43.36,43.31,43.33,411800.0
2013-04-05 14:00:00,43.32,43.34,43.25,43.28,135700.0,43.32,43.34,43.25,43.28,135700.0
2013-04-05 14:30:00,43.26,43.36,43.25,43.33,190400.0,43.26,43.36,43.25,43.33,190400.0
2013-04-05 15:00:00,43.33,43.34,43.24,43.26,266700.0,43.33,43.34,43.24,43.26,266700.0
2013-04-05 15:30:00,43.26,43.46,43.25,43.39,516100.0,43.26,43.46,43.25,43.39,516100.0
2013-04-08 09:30:00,43.27,43.4,43.14,43.3,358000.0,43.27,43.4,43.14,43.3,358000.0
2013-04-08 10:00:00,43.3,43.33,43.15,43.2,185400.0,43.3,43.33,43.15,43.2,185400.0
2013-04-08 10:30:00,43.2,43.31,43.14,43.3,168800.0,43.2,43.31,43.14,43.3,168800.0
2013-04-08 11:00:00,43.3,43.45,43.27,43.44,229300.0,43.3,43.45,43.27,43.44,229300.0
2013-04-08 11:30:00,43.44,43.6,43.42,43.55,134000.0,43.44,43.6,43.42,43.55,134000.0
2013-04-08 12:00:00,43.54,43.6,43.49,43.59,165300.0,43.54,43.6,43.49,43.59,165300.0
2013-04-08 12:30:00,43.59,43.6,43.44,43.45,124100.0,43.59,43.6,43.44,43.45,124100.0
2013-04-08 13:00:00,43.45,43.6,43.44,43.58,128700.0,43.45,43.6,43.44,43.58,128700.0
2013-04-08 13:30:00,43.58,43.61,43.55,43.6,151500.0,43.58,43.61,43.55,43.6,151500.0
2013-04-08 14:00:00,43.6,43.63,43.55,43.55,158400.0,43.6,43.63,43.55,43.55,158400.0
2013-04-08 14:30:00,43.55,43.61,43.48,43.6,165900.0,43.55,43.61,43.48,43.6,165900.0
2013-04-08 15:00:00,43.59,43.68,43.57,43.66,190300.0,43.59,43.68,43.57,43.66,190300.0
2013-04-08 15:30:00,43.66,43.8,43.65,43.8,409900.0,43.66,43.8,43.65,43.8,409900.0
2013-04-09 09:30:00,43.71,43.84,43.52,43.53,180800.0,43.71,43.84,43.52,43.53,180800.0
2013-04-09 10:00:00,43.52,43.72,43.5,43.71,101600.0,43.52,43.72,43.5,43.71,101600.0
2013-04-09 10:30:00,43.71,43.72,43.53,43.55,156100.0,43.71,43.72,43.53,43.55,156100.0
2013-04-09 11:00:00,43.56,43.58,43.34,43.45,104600.0,43.56,43.58,43.34,43.45,104600.0
2013-04-09 11:30:00,43.44,43.6,43.44,43.59,97500.0,43.44,43.6,43.44,43.59,97500.0
2013-04-09 12:00:00,43.59,43.64,43.5,43.63,72700.0,43.59,43.64,43.5,43.63,72700.0
2013-04-09 12:30:00,43.64,43.76,43.64,43.73,84000.0,43.64,43.76,43.64,43.73,84000.0
2013-04-09 13:00:00,43.73,44.05,43.73,44.05,204000.0,43.73,44.05,43.73,44.05,204000.0
2013-04-09 13:30:00,44.04,44.05,43.97,44.0,235700.0,44.04,44.05,43.97,44.0,235700.0
2013-04-09 14:00:00,44.0,44.05,43.93,44.0,109900.0,44.0,44.05,43.93,44.0,109900.0
2013-04-09 14:30:00,44.0,44.2,43.97,44.2,296100.0,44.0,44.2,43.97,44.2,296100.0
2013-04-09 15:00:00,44.2,44.26,44.14,44.18,215800.0,44.2,44.26,44.14,44.18,215800.0
2013-04-09 15:30:00,44.19,44.23,44.13,44.17,435300.0,44.19,44.23,44.13,44.17,435300.0
2013-04-10 09:30:00,44.42,45.27,44.33,45.16,818400.0,44.42,45.27,44.33,45.16,818400.0
2013-04-10 10:00:00,45.15,45.2,45.0,45.11,640100.0,45.15,45.2,45.0,45.11,640100.0
2013-04-10 10:30:00,45.12,45.33,45.01,45.33,484700.0,45.12,45.33,45.01,45.33,484700.0
2013-04-10 11:00:00,45.33,45.4,45.2,45.37,339900.0,45.33,45.4,45.2,45.37,339900.0
2013-04-10 11:30:00,45.37,45.4,45.05,45.05,492600.0,45.37,45.4,45.05,45.05,492600.0
2013-04-10 12:00:00,45.05,45.05,44.93,44.96,278400.0,45.05,45.05,44.93,44.96,278400.0
2013-04-10 12:30:00,44.96,45.02,44.93,44.96,254800.0,44.96,45.02,44.93,44.96,254800.0
2013-04-10 13:00:00,44.96,44.99,44.87,44.92,164200.0,44.96,44.99,44.87,44.92,164200.0
2013-04-10 13:30:00,44.93,44.95,44.83,44.84,157800.0,44.93,44.95,44.83,44.84,157800.0
2013-04-10 14:00:00,44.85,44.85,44.71,44.76,201100.0,44.85,44.85,44.71,44.76,201100.0
2013-04-10 14:30:00,44.76,44.8,44.7,44.71,281500.0,44.76,44.8,44.7,44.71,281500.0
2013-04-10 15:00:00,44.72,44.73,44.55,44.58,369800.0,44.72,44.73,44.55,44.58,369800.0
2013-04-10 15:30:00,44.57,44.77,44.55,44.7,890900.0,44.57,44.77,44.55,44.7,890900.0
2013-04-11 09:30:00,45.06,45.53,45.03,45.23,908100.0,45.06,45.53,45.03,45.23,908100.0
2013-04-11 10:00:00,45.23,45.4,45.2,45.25,409900.0,45.23,45.4,45.2,45.25,409900.0
2013-04-11 10:30:00,45.24,45.25,44.95,45.01,285000.0,45.24,45.25,44.95,45.01,285000.0
2013-04-11 11:00:00,45.0,45.13,45.0,45.06,274200.0,45.0,45.13,45.0,45.06,274200.0
2013-04-11 11:30:00,45.06,45.09,44.83,44.85,224800.0,45.06,45.09,44.83,44.85,224800.0
2013-04-11 12:00:00,44.86,45.01,44.83,44.92,197300.0,44.86,45.01,44.83,44.92,197300.0
2013-04-11 12:30:00,44.92,45.13,44.91,45.11,263300.0,44.92,45.13,44.91,45.11,263300.0
2013-04-11 13:00:00,45.1,45.17,45.05,45.05,215600.0,45.1,45.17,45.05,45.05,215600.0
2013-04-11 13:30:00,45.05,45.09,44.95,45.0,190800.0,45.05,45.09,44.95,45.0,190800.0
2013-04-11 14:00:00,45.01,45.02,44.83,44.85,322100.0,45.01,45.02,44.83,44.85,322100.0
2013-04-11 14:30:00,44.84,44.96,44.8,44.96,258200.0,44.84,44.96,44.8,44.96,258200.0
2013-04-11 15:00:00,44.97,45.03,44.85,44.95,312800.0,44.97,45.03,44.85,44.95,312800.0
2013-04-11 15:30:00,44.95,45.22,44.87,45.22,1377500.0,44.95,45.22,44.87,45.22,1377500.0
2013-04-12 09:30:00,45.15,45.16,44.8,44.9,385900.0,45.15,45.16,44.8,44.9,385900.0
2013-04-12 10:00:00,44.9,44.94,44.84,44.87,254400.0,44.9,44.94,44.84,44.87,254400.0
2013-04-12 10:30:00,44.88,44.88,44.76,44.82,198900.0,44.88,44.88,44.76,44.82,198900.0
2013-04-12 11:00:00,44.83,44.96,44.74,44.95,255400.0,44.83,44.96,44.74,44.95,255400.0
2013-04-12 11:30:00,44.94,45.02,44.87,45.0,214700.0,44.94,45.02,44.87,45.0,214700.0
2013-04-12 12:00:00,45.0,45.08,44.96,45.0,119300.0,45.0,45.08,44.96,45.0,119300.0
2013-04-12 12:30:00,45.01,45.11,45.0,45.05,155300.0,45.01,45.11,45.0,45.05,155300.0
2013-04-12 13:00:00,45.06,45.15,45.03,45.04,100800.0,45.06,45.15,45.03,45.04,100800.0
2013-04-12 13:30:00,45.04,45.06,45.0,45.05,89200.0,45.04,45.06,45.0,45.05,89200.0
2013-04-12 14:00:00,45.05,45.06,44.92,44.92,70300.0,45.05,45.06,44.92,44.92,70300.0
2013-04-12 14:30:00,44.91,44.95,44.82,44.95,133200.0,44.91,44.95,44.82,44.95,133200.0
2013-04-12 15:00:00,44.95,45.02,44.91,44.98,280700.0,44.95,45.02,44.91,44.98,280700.0
2013-04-12 15:30:00,44.98,45.05,44.94,45.03,318700.0,44.98,45.05,44.94,45.03,318700.0
2013-04-15 09:30:00,44.81,45.1,44.76,45.1,186900.0,44.81,45.1,44.76,45.1,186900.0
2013-04-15 10:00:00,45.1,45.2,44.97,45.19,176800.0,45.1,45.2,44.97,45.19,176800.0
2013-04-15 10:30:00,45.19,45.44,45.16,45.23,179100.0,45.19,45.44,45.16,45.23,179100.0
2013-04-15 11:00:00,45.23,45.41,45.16,45.39,191500.0,45.23,45.41,45.16,45.39,191500.0
2013-04-15 11:30:00,45.39,45.46,45.06,45.13,219000.0,45.39,45.46,45.06,45.13,219000.0
2013-04-15 12:00:00,45.14,45.14,45.0,45.06,204600.0,45.14,45.14,45.0,45.06,204600.0
2013-04-15 12:30:00,45.07,45.09,44.89,44.99,253400.0,45.07,45.09,44.89,44.99,253400.0
2013-04-15 13:00:00,44.99,45.08,44.94,45.0,150000.0,44.99,45.08,44.94,45.0,150000.0
2013-04-15 13:30:00,45.0,45.01,44.91,44.91,99500.0,45.0,45.01,44.91,44.91,99500.0
2013-04-15 14:00:00,44.93,44.98,44.82,44.96,303700.0,44.93,44.98,44.82,44.96,303700.0
2013-04-15 14:30:00,44.96,45.04,44.85,44.87,256400.0,44.96,45.04,44.85,44.87,256400.0
2013-04-15 15:00:00,44.87,44.9,44.7,44.81,388400.0,44.87,44.9,44.7,44.81,388400.0
2013-04-15 15:30:00,44.81,44.84,44.59,44.61,610100.0,44.81,44.84,44.59,44.61,610100.0
2013-04-16 09:30:00,44.73,45.19,44.73,45.13,255600.0,44.73,45.19,44.73,45.13,255600.0
2013-04-16 10:00:00,45.14,45.16,44.98,45.03,142800.0,45.14,45.16,44.98,45.03,142800.0
2013-04-16 10:30:00,45.03,45.1,44.93,44.99,169100.0,45.03,45.1,44.93,44.99,169100.0
2013-04-16 11:00:00,44.99,45.25,44.98,45.13,136200.0,44.99,45.25,44.98,45.13,136200.0
2013-04-16 11:30:00,45.13,45.31,45.08,45.19,112900.0,45.13,45.31,45.08,45.19,112900.0
2013-04-16 12:00:00,45.19,45.28,45.15,45.2,88900.0,45.19,45.28,45.15,45.2,88900.0
2013-04-16 12:30:00,45.2,45.31,45.18,45.29,79800.0,45.2,45.31,45.18,45.29,79800.0
2013-04-16 13:00:00,45.29,45.31,45.19,45.2,102200.0,45.29,45.31,45.19,45.2,102200.0
2013-04-16 13:30:00,45.2,45.26,45.14,45.16,100800.0,45.2,45.26,45.14,45.16,100800.0
2013-04-16 14:00:00,45.16,45.17,45.09,45.1,107400.0,45.16,45.17,45.09,45.1,107400.0
2013-04-16 14:30:00,45.11,45.16,45.03,45.05,120600.0,45.11,45.16,45.03,45.05,120600.0
2013-04-16 15:00:00,45.05,45.2,45.05,45.2,177300.0,45.05,45.2,45.05,45.2,177300.0
2013-04-16 15:30:00,45.19,45.35,45.18,45.28,369700.0,45.19,45.35,45.18,45.28,369700.0
2013-04-17 09:30:00,44.86,44.99,44.71,44.92,207700.0,44.86,44.99,44.71,44.92,207700.0
2013-04-17 10:00:00,44.92,44.98,44.71,44.8,268700.0,44.92,44.98,44.71,44.8,268700.0
2013-04-17 10:30:00,44.81,44.81,44.55,44.56,238800.0,44.81,44.81,44.55,44.56,238800.0
2013-04-17 11:00:00,44.54,44.81,44.51,44.7,262300.0,44.54,44.81,44.51,44.7,262300.0
2013-04-17 11:30:00,44.7,44.73,44.6,44.63,121100.0,44.7,44.73,44.6,44.63,121100.0
2013-04-17 12:00:00,44.62,44.68,44.57,44.62,183200.0,44.62,44.68,44.57,44.62,183200.0
2013-04-17 12:30:00,44.63,44.78,44.6,44.77,204200.0,44.63,44.78,44.6,44.77,204200.0
2013-04-17 13:00:00,44.77,44.96,44.75,44.92,274000.0,44.77,44.96,44.75,44.92,274000.0
2013-04-17 13:30:00,44.93,45.17,44.91,44.98,187000.0,44.93,45.17,44.91,44.98,187000.0
2013-04-17 14:00:00,44.97,45.02,44.83,44.93,169400.0,44.97,45.02,44.83,44.93,169400.0
2013-04-17 14:30:00,44.92,44.93,44.8,44.85,259000.0,44.92,44.93,44.8,44.85,259000.0
2013-04-17 15:00:00,44.84,44.97,44.79,44.92,204000.0,44.84,44.97,44.79,44.92,204000.0
2013-04-17 15:30:00,44.93,45.01,44.87,44.9,559200.0,44.93,45.01,44.87,44.9,559200.0
2013-04-18 09:30:00,45.18,45.2,44.86,45.02,424500.0,45.18,45.2,44.86,45.02,424500.0
2013-04-18 10:00:00,45.02,45.02,44.68,44.87,352800.0,45.02,45.02,44.68,44.87,352800.0
2013-04-18 10:30:00,44.88,45.12,44.78,45.0,430800.0,44.88,45.12,44.78,45.0,430800.0
2013-04-18 11:00:00,45.01,45.02,44.87,44.91,157800.0,45.01,45.02,44.87,44.91,157800.0
2013-04-18 11:30:00,44.9,44.92,44.67,44.81,128100.0,44.9,44.92,44.67,44.81,128100.0
2013-04-18 12:00:00,44.82,44.87,44.79,44.81,117600.0,44.82,44.87,44.79,44.81,117600.0
2013-04-18 12:30:00,44.81,44.81,44.73,44.79,70400.0,44.81,44.81,44.73,44.79,70400.0
2013-04-18 13:00:00,44.78,44.8,44.74,44.77,129400.0,44.78,44.8,44.74,44.77,129400.0
2013-04-18 13:30:00,44.77,44.82,44.74,44.75,140300.0,44.77,44.82,44.74,44.75,140300.0
2013-04-18 14:00:00,44.75,44.75,44.47,44.48,161900.0,44.75,44.75,44.47,44.48,161900.0
2013-04-18 14:30:00,44.48,44.53,44.38,44.42,144200.0,44.48,44.53,44.38,44.42,144200.0
2013-04-18 15:00:00,44.41,44.49,44.34,44.45,136900.0,44.41,44.49,44.34,44.45,136900.0
2013-04-18 15:30:00,44.44,44.54,44.43,44.46,361900.0,44.44,44.54,44.43,44.46,361900.0
2013-04-19 09:30:00,44.68,44.68,44.31,44.54,637900.0,44.68,44.68,44.31,44.54,637900.0
2013-04-19 10:00:00,44.54,44.73,44.46,44.48,213200.0,44.54,44.73,44.46,44.48,213200.0
2013-04-19 10:30:00,44.48,44.6,44.42,44.49,268300.0,44.48,44.6,44.42,44.49,268300.0
2013-04-19 11:00:00,44.5,44.77,44.46,44.7,305600.0,44.5,44.77,44.46,44.7,305600.0
2013-04-19 11:30:00,44.69,44.72,44.64,44.66,142600.0,44.69,44.72,44.64,44.66,142600.0
2013-04-19 12:00:00,44.67,44.7,44.53,44.6,108900.0,44.67,44.7,44.53,44.6,108900.0
2013-04-19 12:30:00,44.6,44.66,44.55,44.62,53600.0,44.6,44.66,44.55,44.62,53600.0
2013-04-19 13:00:00,44.63,44.7,44.57,44.7,74100.0,44.63,44.7,44.57,44.7,74100.0
2013-04-19 13:30:00,44.7,44.7,44.61,44.63,71800.0,44.7,44.7,44.61,44.63,71800.0
2013-04-19 14:00:00,44.63,44.71,44.61,44.67,108500.0,44.63,44.71,44.61,44.67,108500.0
2013-04-19 14:30:00,44.66,44.71,44.58,44.61,83400.0,44.66,44.71,44.58,44.61,83400.0
2013-04-19 15:00:00,44.6,44.73,44.58,44.71,108700.0,44.6,44.73,44.58,44.71,108700.0
2013-04-19 15:30:00,44.71,44.81,44.71,44.75,342500.0,44.71,44.81,44.71,44.75,342500.0
2013-04-22 09:30:00,45.0,45.2,44.78,44.83,256600.0,45.0,45.2,44.78,44.83,256600.0
2013-04-22 10:00:00,44.83,44.83,44.33,44.43,285400.0,44.83,44.83,44.33,44.43,285400.0
2013-04-22 10:30:00,44.43,44.55,44.34,44.47,94000.0,44.43,44.55,44.34,44.47,94000.0
2013-04-22 11:00:00,44.47,44.48,44.39,44.42,79700.0,44.47,44.48,44.39,44.42,79700.0
2013-04-22 11:30:00,44.42,44.53,44.38,44.47,84300.0,44.42,44.53,44.38,44.47,84300.0
2013-04-22 12:00:00,44.47,44.59,44.43,44.56,110500.0,44.47,44.59,44.43,44.56,110500.0
2013-04-22 12:30:00,44.55,44.58,44.48,44.48,44400.0,44.55,44.58,44.48,44.48,44400.0
2013-04-22 13:00:00,44.49,44.51,44.45,44.49,49500.0,44.49,44.51,44.45,44.49,49500.0
2013-04-22 13:30:00,44.49,44.52,44.41,44.43,199100.0,44.49,44.52,44.41,44.43,199100.0
2013-04-22 14:00:00,44.43,44.56,44.43,44.55,153600.0,44.43,44.56,44.43,44.55,153600.0
2013-04-22 14:30:00,44.56,44.64,44.5,44.52,145400.0,44.56,44.64,44.5,44.52,145400.0
2013-04-22 15:00:00,44.52,44.61,44.49,44.57,105400.0,44.52,44.61,44.49,44.57,105400.0
2013-04-22 15:30:00,44.58,44.67,44.53,44.53,250700.0,44.58,44.67,44.53,44.53,250700.0
2013-04-23 09:30:00,44.84,45.32,44.76,45.27,202600.0,44.84,45.32,44.76,45.27,202600.0
2013-04-23 10:00:00,45.28,45.36,45.06,45.08,162000.0,45.28,45.36,45.06,45.08,162000.0
2013-04-23 10:30:00,45.08,45.15,45.0,45.0,165300.0,45.08,45.15,45.0,45.0,165300.0
2013-04-23 11:00:00,45.01,45.12,45.01,45.05,87400.0,45.01,45.12,45.01,45.05,87400.0
2013-04-23 11:30:00,45.05,45.12,45.03,45.08,120000.0,45.05,45.12,45.03,45.08,120000.0
2013-04-23 12:00:00,45.08,45.09,44.96,44.99,128000.0,45.08,45.09,44.96,44.99,128000.0
2013-04-23 12:30:00,44.99,45.01,44.89,44.94,87200.0,44.99,45.01,44.89,44.94,87200.0
2013-04-23 13:00:00,44.94,45.01,44.44,44.95,228300.0,44.94,45.01,44.44,44.95,228300.0
2013-04-23 13:30:00,44.95,45.0,44.91,44.97,69700.0,44.95,45.0,44.91,44.97,69700.0
2013-04-23 14:00:00,44.98,44.99,44.72,44.72,85100.0,44.98,44.99,44.72,44.72,85100.0
2013-04-23 14:30:00,44.71,44.88,44.67,44.87,89700.0,44.71,44.88,44.67,44.87,89700.0
2013-04-23 15:00:00,44.87,44.89,44.75,44.8,215500.0,44.87,44.89,44.75,44.8,215500.0
2013-04-23 15:30:00,44.79,44.89,44.79,44.86,366300.0,44.79,44.89,44.79,44.86,366300.0
2013-04-24 09:30:00,44.89,45.05,44.84,44.93,256400.0,44.89,45.05,44.84,44.93,256400.0
2013-04-24 10:00:00,44.95,44.98,44.72,44.83,190600.0,44.95,44.98,44.72,44.83,190600.0
2013-04-24 10:30:00,44.83,44.96,44.79,44.93,131200.0,44.83,44.96,44.79,44.93,131200.0
2013-04-24 11:00:00,44.94,44.98,44.78,44.8,125400.0,44.94,44.98,44.78,44.8,125400.0
2013-04-24 11:30:00,44.82,44.86,44.71,44.74,92100.0,44.82,44.86,44.71,44.74,92100.0
2013-04-24 12:00:00,44.75,44.76,44.68,44.69,71400.0,44.75,44.76,44.68,44.69,71400.0
2013-04-24 12:30:00,44.68,44.72,44.52,44.64,121500.0,44.68,44.72,44.52,44.64,121500.0
2013-04-24 13:00:00,44.64,44.78,44.6,44.71,116100.0,44.64,44.78,44.6,44.71,116100.0
2013-04-24 13:30:00,44.71,44.73,44.58,44.62,236700.0,44.71,44.73,44.58,44.62,236700.0
2013-04-24 14:00:00,44.62,44.72,44.58,44.7,247400.0,44.62,44.72,44.58,44.7,247400.0
2013-04-24 14:30:00,44.7,44.78,44.7,44.76,93100.0,44.7,44.78,44.7,44.76,93100.0
2013-04-24 15:00:00,44.76,44.77,44.66,44.68,113800.0,44.76,44.77,44.66,44.68,113800.0
2013-04-24 15:30:00,44.68,44.7,44.63,44.68,263000.0,44.68,44.7,44.63,44.68,263000.0
2013-04-25 09:30:00,44.75,44.93,44.56,44.76,205500.0,44.75,44.93,44.56,44.76,205500.0
2013-04-25 10:00:00,44.76,44.98,44.75,44.87,188000.0,44.76,44.98,44.75,44.87,188000.0
2013-04-25 10:30:00,44.88,45.05,44.87,45.04,206200.0,44.88,45.05,44.87,45.04,206200.0
2013-04-25 11:00:00,45.04,45.07,45.0,45.02,152200.0,45.04,45.07,45.0,45.02,152200.0
2013-04-25 11:30:00,45.02,45.1,45.0,45.01,119600.0,45.02,45.1,45.0,45.01,119600.0
2013-04-25 12:00:00,45.01,45.04,44.93,44.98,60200.0,45.01,45.04,44.93,44.98,60200.0
2013-04-25 12:30:00,44.98,45.14,44.95,45.12,87300.0,44.98,45.14,44.95,45.12,87300.0
2013-04-25 13:00:00,45.12,45.21,45.11,45.16,64300.0,45.12,45.21,45.11,45.16,64300.0
2013-04-25 13:30:00,45.16,45.2,45.12,45.15,142600.0,45.16,45.2,45.12,45.15,142600.0
2013-04-25 14:00:00,45.15,45.19,45.12,45.13,77200.0,45.15,45.19,45.12,45.13,77200.0
2013-04-25 14:30:00,45.12,45.17,45.07,45.1,100000.0,45.12,45.17,45.07,45.1,100000.0
2013-04-25 15:00:00,45.1,45.1,44.96,44.98,113000.0,45.1,45.1,44.96,44.98,113000.0
2013-04-25 15:30:00,44.98,45.09,44.95,45.04,329300.0,44.98,45.09,44.95,45.04,329300.0
2013-04-26 09:30:00,44.84,45.18,44.82,45.09,136000.0,44.84,45.18,44.82,45.09,136000.0
2013-04-26 10:00:00,45.09,45.1,44.78,44.96,228800.0,45.09,45.1,44.78,44.96,228800.0
2013-04-26 10:30:00,44.95,45.05,44.91,45.0,141000.0,44.95,45.05,44.91,45.0,141000.0
2013-04-26 11:00:00,44.99,45.08,44.94,44.97,156900.0,44.99,45.08,44.94,44.97,156900.0
2013-04-26 11:30:00,44.98,45.06,44.94,45.04,122900.0,44.98,45.06,44.94,45.04,122900.0
2013-04-26 12:00:00,45.03,45.1,44.95,45.06,138500.0,45.03,45.1,44.95,45.06,138500.0
2013-04-26 12:30:00,45.06,45.08,44.98,45.04,160400.0,45.06,45.08,44.98,45.04,160400.0
2013-04-26 13:00:00,45.04,45.09,45.0,45.06,91100.0,45.04,45.09,45.0,45.06,91100.0
2013-04-26 13:30:00,45.07,45.07,44.98,45.01,178300.0,45.07,45.07,44.98,45.01,178300.0
2013-04-26 14:00:00,45.02,45.02,44.89,44.91,106200.0,45.02,45.02,44.89,44.91,106200.0
2013-04-26 14:30:00,44.91,44.97,44.88,44.97,65000.0,44.91,44.97,44.88,44.97,65000.0
2013-04-26 15:00:00,44.97,45.09,44.96,45.08,89300.0,44.97,45.09,44.96,45.08,89300.0
2013-04-26 15:30:00,45.07,45.08,44.9,44.92,337400.0,45.07,45.08,44.9,44.92,337400.0
2013-04-29 09:30:00,45.11,45.12,44.82,45.12,195500.0,45.11,45.12,44.82,45.12,195500.0
2013-04-29 10:00:00,45.12,45.49,45.09,45.48,194200.0,45.12,45.49,45.09,45.48,194200.0
2013-04-29 10:30:00,45.48,45.49,45.37,45.4,135300.0,45.48,45.49,45.37,45.4,135300.0
2013-04-29 11:00:00,45.4,45.59,45.4,45.51,188600.0,45.4,45.59,45.4,45.51,188600.0
2013-04-29 11:30:00,45.5,45.54,45.4,45.46,220400.0,45.5,45.54,45.4,45.46,220400.0
2013-04-29 12:00:00,45.46,45.51,45.37,45.38,165300.0,45.46,45.51,45.37,45.38,165300.0
2013-04-29 12:30:00,45.38,45.43,45.31,45.33,224600.0,45.38,45.43,45.31,45.33,224600.0
2013-04-29 13:00:00,45.33,45.37,45.22,45.27,214500.0,45.33,45.37,45.22,45.27,214500.0
2013-04-29 13:30:00,45.27,45.32,45.26,45.26,122800.0,45.27,45.32,45.26,45.26,122800.0
2013-04-29 14:00:00,45.26,45.27,45.19,45.19,286500.0,45.26,45.27,45.19,45.19,286500.0
2013-04-29 14:30:00,45.2,45.22,45.15,45.2,335200.0,45.2,45.22,45.15,45.2,335200.0
2013-04-29 15:00:00,45.2,45.2,45.03,45.04,332800.0,45.2,45.2,45.03,45.04,332800.0
2013-04-29 15:30:00,45.05,45.14,45.03,45.05,774000.0,45.05,45.14,45.03,45.05,774000.0
2013-04-30 09:30:00,44.76,44.92,44.55,44.77,445800.0,44.76,44.92,44.55,44.77,445800.0
2013-04-30 10:00:00,44.77,44.88,44.66,44.82,492600.0,44.77,44.88,44.66,44.82,492600.0
2013-04-30 10:30:00,44.82,45.01,44.8,44.84,268400.0,44.82,45.01,44.8,44.84,268400.0
2013-04-30 11:00:00,44.84,44.95,44.82,44.89,183900.0,44.84,44.95,44.82,44.89,183900.0
2013-04-30 11:30:00,44.9,44.99,44.88,44.97,309500.0,44.9,44.99,44.88,44.97,309500.0
2013-04-30 12:00:00,44.98,45.06,44.95,45.06,135500.0,44.98,45.06,44.95,45.06,135500.0
2013-04-30 12:30:00,45.06,45.15,45.04,45.07,219900.0,45.06,45.15,45.04,45.07,219900.0
2013-04-30 13:00:00,45.07,45.1,44.94,44.95,212900.0,45.07,45.1,44.94,44.95,212900.0
2013-04-30 13:30:00,44.95,44.95,44.85,44.88,212000.0,44.95,44.95,44.85,44.88,212000.0
2013-04-30 14:00:00,44.88,44.9,44.83,44.85,173500.0,44.88,44.9,44.83,44.85,173500.0
2013-04-30 14:30:00,44.85,44.99,44.81,44.96,265000.0,44.85,44.99,44.81,44.96,265000.0
2013-04-30 15:00:00,44.96,44.99,44.9,44.96,337100.0,44.96,44.99,44.9,44.96,337100.0
2013-04-30 15:30:00,44.97,45.11,44.96,45.08,590500.0,44.97,45.11,44.96,45.08,590500.0
2013-05-01 09:30:00,45.14,45.5,45.08,45.42,328700.0,45.14,45.5,45.08,45.42,328700.0
2013-05-01 10:00:00,45.42,45.46,45.27,45.34,280100.0,45.42,45.46,45.27,45.34,280100.0
2013-05-01 10:30:00,45.33,45.73,45.3,45.71,258500.0,45.33,45.73,45.3,45.71,258500.0
2013-05-01 11:00:00,45.71,45.73,45.38,45.46,203600.0,45.71,45.73,45.38,45.46,203600.0
2013-05-01 11:30:00,45.47,45.56,45.37,45.38,321800.0,45.47,45.56,45.37,45.38,321800.0
2013-05-01 12:00:00,45.37,45.38,45.22,45.27,226200.0,45.37,45.38,45.22,45.27,226200.0
2013-05-01 12:30:00,45.27,45.27,44.93,44.95,212000.0,45.27,45.27,44.93,44.95,212000.0
2013-05-01 13:00:00,44.95,45.16,44.92,45.16,149700.0,44.95,45.16,44.92,45.16,149700.0
2013-05-01 13:30:00,45.17,45.19,45.0,45.01,117700.0,45.17,45.19,45.0,45.01,117700.0
2013-05-01 14:00:00,45.01,45.07,44.87,44.99,280200.0,45.01,45.07,44.87,44.99,280200.0
2013-05-01 14:30:00,44.99,45.01,44.89,44.89,192500.0,44.99,45.01,44.89,44.89,192500.0
2013-05-01 15:00:00,44.89,44.91,44.69,44.7,276100.0,44.89,44.91,44.69,44.7,276100.0
2013-05-01 15:30:00,44.7,44.77,44.61,44.71,732800.0,44.7,44.77,44.61,44.71,732800.0
2013-05-02 09:30:00,44.65,45.38,44.63,45.31,325700.0,44.65,45.38,44.63,45.31,325700.0
2013-05-02 10:00:00,45.32,45.49,45.29,45.3,186100.0,45.32,45.49,45.29,45.3,186100.0
2013-05-02 10:30:00,45.3,45.37,45.22,45.22,122700.0,45.3,45.37,45.22,45.22,122700.0
2013-05-02 11:00:00,45.22,45.45,45.21,45.39,95000.0,45.22,45.45,45.21,45.39,95000.0
2013-05-02 11:30:00,45.39,45.47,45.36,45.37,118200.0,45.39,45.47,45.36,45.37,118200.0
2013-05-02 12:00:00,45.38,45.43,45.21,45.21,85400.0,45.38,45.43,45.21,45.21,85400.0
2013-05-02 12:30:00,45.21,45.35,45.21,45.34,77700.0,45.21,45.35,45.21,45.34,77700.0
2013-05-02 13:00:00,45.34,45.53,45.34,45.53,109800.0,45.34,45.53,45.34,45.53,109800.0
2013-05-02 13:30:00,45.52,45.7,45.51,45.69,259300.0,45.52,45.7,45.51,45.69,259300.0
2013-05-02 14:00:00,45.69,45.7,45.6,45.69,134900.0,45.69,45.7,45.6,45.69,134900.0
2013-05-02 14:30:00,45.69,45.88,45.66,45.87,298300.0,45.69,45.88,45.66,45.87,298300.0
2013-05-02 15:00:00,45.87,45.88,45.77,45.78,185700.0,45.87,45.88,45.77,45.78,185700.0
2013-05-02 15:30:00,45.77,45.8,45.67,45.69,511800.0,45.77,45.8,45.67,45.69,511800.0
2013-05-03 09:30:00,45.93,46.29,45.82,46.18,347500.0,45.93,46.29,45.82,46.18,347500.0
2013-05-03 10:00:00,46.18,46.51,46.1,46.51,383800.0,46.18,46.51,46.1,46.51,383800.0
2013-05-03 10:30:00,46.51,46.73,46.47,46.6,414600.0,46.51,46.73,46.47,46.6,414600.0
2013-05-03 11:00:00,46.6,46.72,46.59,46.66,201800.0,46.6,46.72,46.59,46.66,201800.0
2013-05-03 11:30:00,46.66,46.81,46.65,46.8,220600.0,46.66,46.81,46.65,46.8,220600.0
2013-05-03 12:00:00,46.8,46.87,46.77,46.86,122000.0,46.8,46.87,46.77,46.86,122000.0
2013-05-03 12:30:00,46.85,47.07,46.83,47.07,278700.0,46.85,47.07,46.83,47.07,278700.0
2013-05-03 13:00:00,47.07,47.17,47.06,47.09,366100.0,47.07,47.17,47.06,47.09,366100.0
2013-05-03 13:30:00,47.09,47.11,46.86,46.87,143300.0,47.09,47.11,46.86,46.87,143300.0
2013-05-03 14:00:00,46.86,46.96,46.84,46.94,230500.0,46.86,46.96,46.84,46.94,230500.0
2013-05-03 14:30:00,46.94,47.06,46.92,47.02,220800.0,46.94,47.06,46.92,47.02,220800.0
2013-05-03 15:00:00,47.03,47.04,46.93,47.03,246200.0,47.03,47.04,46.93,47.03,246200.0
2013-05-03 15:30:00,47.03,47.12,46.98,47.02,617800.0,47.03,47.12,46.98,47.02,617800.0
2013-05-06 09:30:00,47.0,47.0,46.74,46.93,315700.0,47.0,47.0,46.74,46.93,315700.0
2013-05-06 10:00:00,46.93,47.05,46.84,47.05,243100.0,46.93,47.05,46.84,47.05,243100.0
2013-05-06 10:30:00,47.04,47.14,46.84,46.86,176600.0,47.04,47.14,46.84,46.86,176600.0
2013-05-06 11:00:00,46.85,46.86,46.77,46.77,134200.0,46.85,46.86,46.77,46.77,134200.0
2013-05-06 11:30:00,46.76,46.96,46.73,46.96,129100.0,46.76,46.96,46.73,46.96,129100.0
2013-05-06 12:00:00,46.97,46.99,46.76,46.76,99700.0,46.97,46.99,46.76,46.76,99700.0
2013-05-06 12:30:00,46.76,46.85,46.71,46.85,97700.0,46.76,46.85,46.71,46.85,97700.0
2013-05-06 13:00:00,46.85,46.85,46.64,46.68,123900.0,46.85,46.85,46.64,46.68,123900.0
2013-05-06 13:30:00,46.68,46.73,46.58,46.59,188300.0,46.68,46.73,46.58,46.59,188300.0
2013-05-06 14:00:00,46.6,46.75,46.56,46.75,250300.0,46.6,46.75,46.56,46.75,250300.0
2013-05-06 14:30:00,46.74,46.78,46.67,46.68,164800.0,46.74,46.78,46.67,46.68,164800.0
2013-05-06 15:00:00,46.68,46.69,46.54,46.54,257900.0,46.68,46.69,46.54,46.54,257900.0
2013-05-06 15:30:00,46.55,46.58,46.48,46.5,598300.0,46.55,46.58,46.48,46.5,598300.0
2013-05-07 09:30:00,46.46,46.68,46.23,46.25,681600.0,46.46,46.68,46.23,46.25,681600.0
2013-05-07 10:00:00,46.26,46.27,45.86,45.86,841500.0,46.26,46.27,45.86,45.86,841500.0
2013-05-07 10:30:00,45.87,45.87,45.46,45.48,943500.0,45.87,45.87,45.46,45.48,943500.0
2013-05-07 11:00:00,45.48,45.48,45.29,45.41,604900.0,45.48,45.48,45.29,45.41,604900.0
2013-05-07 11:30:00,45.41,45.49,45.35,45.43,754400.0,45.41,45.49,45.35,45.43,754400.0
2013-05-07 12:00:00,45.43,45.67,45.4,45.6,712900.0,45.43,45.67,45.4,45.6,712900.0
2013-05-07 12:30:00,45.6,45.68,45.57,45.67,389100.0,45.6,45.68,45.57,45.67,389100.0
2013-05-07 13:00:00,45.67,45.72,45.63,45.7,221500.0,45.67,45.72,45.63,45.7,221500.0
2013-05-07 13:30:00,45.7,45.72,45.65,45.72,175500.0,45.7,45.72,45.65,45.72,175500.0
2013-05-07 14:00:00,45.72,45.77,45.52,45.54,213000.0,45.72,45.77,45.52,45.54,213000.0
2013-05-07 14:30:00,45.54,45.62,45.48,45.62,237600.0,45.54,45.62,45.48,45.62,237600.0
2013-05-07 15:00:00,45.62,45.7,45.57,45.67,204200.0,45.62,45.7,45.57,45.67,204200.0
2013-05-07 15:30:00,45.68,45.71,45.57,45.61,638800.0,45.68,45.71,45.57,45.61,638800.0
2013-05-08 09:30:00,45.51,45.64,45.5,45.58,380900.0,45.51,45.64,45.5,45.58,380900.0
2013-05-08 10:00:00,45.58,45.61,45.47,45.51,157800.0,45.58,45.61,45.47,45.51,157800.0
2013-05-08 10:30:00,45.52,45.56,45.38,45.39,246300.0,45.52,45.56,45.38,45.39,246300.0
2013-05-08 11:00:00,45.39,45.41,45.32,45.34,177700.0,45.39,45.41,45.32,45.34,177700.0
2013-05-08 11:30:00,45.35,45.39,45.31,45.34,142600.0,45.35,45.39,45.31,45.34,142600.0
2013-05-08 12:00:00,45.35,45.36,45.24,45.25,264400.0,45.35,45.36,45.24,45.25,264400.0
2013-05-08 12:30:00,45.25,45.3,45.23,45.23,138600.0,45.25,45.3,45.23,45.23,138600.0
2013-05-08 13:00:00,45.23,45.25,45.2,45.22,160400.0,45.23,45.25,45.2,45.22,160400.0
2013-05-08 13:30:00,45.23,45.25,45.21,45.25,144400.0,45.23,45.25,45.21,45.25,144400.0
2013-05-08 14:00:00,45.25,45.27,45.21,45.23,205100.0,45.25,45.27,45.21,45.23,205100.0
2013-05-08 14:30:00,45.23,45.27,45.16,45.2,249400.0,45.23,45.27,45.16,45.2,249400.0
2013-05-08 15:00:00,45.2,45.27,45.18,45.25,223000.0,45.2,45.27,45.18,45.25,223000.0
2013-05-08 15:30:00,45.25,45.36,45.25,45.32,613500.0,45.25,45.36,45.25,45.32,613500.0
2013-05-09 09:30:00,45.19,45.25,44.95,44.97,368900.0,45.19,45.25,44.95,44.97,368900.0
2013-05-09 10:00:00,44.97,45.02,44.58,44.58,667900.0,44.97,45.02,44.58,44.58,667900.0
2013-05-09 10:30:00,44.58,44.7,44.28,44.31,996000.0,44.58,44.7,44.28,44.31,996000.0
2013-05-09 11:00:00,44.32,44.33,43.95,44.14,670600.0,44.32,44.33,43.95,44.14,670600.0
2013-05-09 11:30:00,44.15,44.17,43.68,43.9,756000.0,44.15,44.17,43.68,43.9,756000.0
2013-05-09 12:00:00,43.89,44.0,43.82,43.89,380000.0,43.89,44.0,43.82,43.89,380000.0
2013-05-09 12:30:00,43.89,43.91,43.63,43.69,481600.0,43.89,43.91,43.63,43.69,481600.0
2013-05-09 13:00:00,43.69,43.79,43.47,43.72,537800.0,43.69,43.79,43.47,43.72,537800.0
2013-05-09 13:30:00,43.73,43.91,43.72,43.87,487700.0,43.73,43.91,43.72,43.87,487700.0
2013-05-09 14:00:00,43.87,44.0,43.79,43.99,659300.0,43.87,44.0,43.79,43.99,659300.0
2013-05-09 14:30:00,43.98,44.05,43.95,43.99,1180700.0,43.98,44.05,43.95,43.99,1180700.0
2013-05-09 15:00:00,43.98,44.04,43.86,44.0,504300.0,43.98,44.04,43.86,44.0,504300.0
2013-05-09 15:30:00,44.0,44.02,43.92,43.97,1200100.0,44.0,44.02,43.92,43.97,1200100.0
2013-05-10 09:30:00,44.12,44.19,43.75,44.17,380700.0,44.12,44.19,43.75,44.17,380700.0
2013-05-10 10:00:00,44.18,44.2,43.98,44.0,473300.0,44.18,44.2,43.98,44.0,473300.0
2013-05-10 10:30:00,44.0,44.03,43.92,43.92,311100.0,44.0,44.03,43.92,43.92,311100.0
2013-05-10 11:00:00,43.92,43.98,43.89,43.95,507400.0,43.92,43.98,43.89,43.95,507400.0
2013-05-10 11:30:00,43.97,44.0,43.87,43.94,266200.0,43.97,44.0,43.87,43.94,266200.0
2013-05-10 12:00:00,43.94,43.95,43.85,43.94,156500.0,43.94,43.95,43.85,43.94,156500.0
2013-05-10 12:30:00,43.94,43.95,43.88,43.89,179900.0,43.94,43.95,43.88,43.89,179900.0
2013-05-10 13:00:00,43.9,43.95,43.84,43.93,254400.0,43.9,43.95,43.84,43.93,254400.0
2013-05-10 13:30:00,43.92,43.96,43.9,43.92,230800.0,43.92,43.96,43.9,43.92,230800.0
2013-05-10 14:00:00,43.93,44.07,43.9,44.07,228000.0,43.93,44.07,43.9,44.07,228000.0
2013-05-10 14:30:00,44.07,44.09,43.99,44.01,169300.0,44.07,44.09,43.99,44.01,169300.0
2013-05-10 15:00:00,44.01,44.09,43.99,44.03,330200.0,44.01,44.09,43.99,44.03,330200.0
2013-05-10 15:30:00,44.03,44.07,43.99,44.01,812300.0,44.03,44.07,43.99,44.01,812300.0
2013-05-13 09:30:00,43.98,44.01,43.7,43.79,232300.0,43.98,44.01,43.7,43.79,232300.0
2013-05-13 10:00:00,43.79,43.82,43.57,43.64,206500.0,43.79,43.82,43.57,43.64,206500.0
2013-05-13 10:30:00,43.65,43.7,43.52,43.56,189600.0,43.65,43.7,43.52,43.56,189600.0
2013-05-13 11:00:00,43.55,43.62,43.49,43.57,164400.0,43.55,43.62,43.49,43.57,164400.0
2013-05-13 11:30:00,43.58,43.73,43.56,43.71,138300.0,43.58,43.73,43.56,43.71,138300.0
2013-05-13 12:00:00,43.71,43.8,43.66,43.78,365600.0,43.71,43.8,43.66,43.78,365600.0
2013-05-13 12:30:00,43.79,43.82,43.63,43.7,154500.0,43.79,43.82,43.63,43.7,154500.0
2013-05-13 13:00:00,43.7,43.72,43.58,43.59,245700.0,43.7,43.72,43.58,43.59,245700.0
2013-05-13 13:30:00,43.6,43.61,43.56,43.59,90200.0,43.6,43.61,43.56,43.59,90200.0
2013-05-13 14:00:00,43.58,43.69,43.55,43.68,93500.0,43.58,43.69,43.55,43.68,93500.0
2013-05-13 14:30:00,43.68,43.75,43.68,43.71,97500.0,43.68,43.75,43.68,43.71,97500.0
2013-05-13 15:00:00,43.72,43.73,43.58,43.6,208600.0,43.72,43.73,43.58,43.6,208600.0
2013-05-13 15:30:00,43.6,43.63,43.58,43.62,397900.0,43.6,43.63,43.58,43.62,397900.0
2013-05-14 09:30:00,43.7,43.91,43.6,43.8,309700.0,43.7,43.91,43.6,43.8,309700.0
2013-05-14 10:00:00,43.79,44.04,43.79,43.91,609500.0,43.79,44.04,43.79,43.91,609500.0
2013-05-14 10:30:00,43.9,43.91,43.82,43.89,288400.0,43.9,43.91,43.82,43.89,288400.0
2013-05-14 11:00:00,43.89,43.99,43.86,43.96,333500.0,43.89,43.99,43.86,43.96,333500.0
2013-05-14 11:30:00,43.96,43.99,43.76,43.86,299700.0,43.96,43.99,43.76,43.86,299700.0
2013-05-14 12:00:00,43.87,43.99,43.86,43.88,187400.0,43.87,43.99,43.86,43.88,187400.0
2013-05-14 12:30:00,43.88,43.97,43.87,43.92,162600.0,43.88,43.97,43.87,43.92,162600.0
2013-05-14 13:00:00,43.91,43.96,43.88,43.91,146800.0,43.91,43.96,43.88,43.91,146800.0
2013-05-14 13:30:00,43.91,43.96,43.84,43.88,196800.0,43.91,43.96,43.84,43.88,196800.0
2013-05-14 14:00:00,43.89,43.94,43.88,43.94,178100.0,43.89,43.94,43.88,43.94,178100.0
2013-05-14 14:30:00,43.94,43.96,43.88,43.95,207600.0,43.94,43.96,43.88,43.95,207600.0
2013-05-14 15:00:00,43.95,44.1,43.93,44.09,341100.0,43.95,44.1,43.93,44.09,341100.0
2013-05-14 15:30:00,44.09,44.09,43.99,44.05,771100.0,44.09,44.09,43.99,44.05,771100.0
2013-05-15 09:30:00,43.99,44.37,43.95,44.3,307400.0,43.99,44.37,43.95,44.3,307400.0
2013-05-15 10:00:00,44.3,44.59,44.22,44.55,273800.0,44.3,44.59,44.22,44.55,273800.0
2013-05-15 10:30:00,44.55,44.73,44.45,44.73,261400.0,44.55,44.73,44.45,44.73,261400.0
2013-05-15 11:00:00,44.72,44.76,44.65,44.69,216300.0,44.72,44.76,44.65,44.69,216300.0
2013-05-15 11:30:00,44.69,44.7,44.57,44.64,93600.0,44.69,44.7,44.57,44.64,93600.0
2013-05-15 12:00:00,44.64,44.73,44.63,44.68,101700.0,44.64,44.73,44.63,44.68,101700.0
2013-05-15 12:30:00,44.68,44.89,44.68,44.77,168500.0,44.68,44.89,44.68,44.77,168500.0
2013-05-15 13:00:00,44.77,44.77,44.67,44.69,120700.0,44.77,44.77,44.67,44.69,120700.0
2013-05-15 13:30:00,44.69,44.76,44.68,44.69,113700.0,44.69,44.76,44.68,44.69,113700.0
2013-05-15 14:00:00,44.68,44.78,44.66,44.78,206400.0,44.68,44.78,44.66,44.78,206400.0
2013-05-15 14:30:00,44.78,44.91,44.75,44.9,437000.0,44.78,44.91,44.75,44.9,437000.0
2013-05-15 15:00:00,44.91,45.09,44.9,44.98,422800.0,44.91,45.09,44.9,44.98,422800.0
2013-05-15 15:30:00,44.98,45.11,44.97,45.07,615500.0,44.98,45.11,44.97,45.07,615500.0
2013-05-16 09:30:00,44.96,45.34,44.86,44.94,297900.0,44.96,45.34,44.86,44.94,297900.0
2013-05-16 10:00:00,44.94,44.94,44.66,44.76,269100.0,44.94,44.94,44.66,44.76,269100.0
2013-05-16 10:30:00,44.77,44.91,44.77,44.83,151300.0,44.77,44.91,44.77,44.83,151300.0
2013-05-16 11:00:00,44.84,44.84,44.72,44.73,227200.0,44.84,44.84,44.72,44.73,227200.0
2013-05-16 11:30:00,44.72,44.81,44.72,44.73,90800.0,44.72,44.81,44.72,44.73,90800.0
2013-05-16 12:00:00,44.73,44.82,44.72,44.82,108400.0,44.73,44.82,44.72,44.82,108400.0
2013-05-16 12:30:00,44.82,44.82,44.66,44.69,117600.0,44.82,44.82,44.66,44.69,117600.0
2013-05-16 13:00:00,44.69,44.73,44.67,44.69,106700.0,44.69,44.73,44.67,44.69,106700.0
2013-05-16 13:30:00,44.69,44.69,44.62,44.65,122200.0,44.69,44.69,44.62,44.65,122200.0
2013-05-16 14:00:00,44.64,44.84,44.64,44.81,151100.0,44.64,44.84,44.64,44.81,151100.0
2013-05-16 14:30:00,44.81,44.82,44.69,44.7,126700.0,44.81,44.82,44.69,44.7,126700.0
2013-05-16 15:00:00,44.69,44.74,44.54,44.58,238600.0,44.69,44.74,44.54,44.58,238600.0
2013-05-16 15:30:00,44.59,44.59,44.48,44.55,419700.0,44.59,44.59,44.48,44.55,419700.0
2013-05-17 09:30:00,44.61,44.76,44.33,44.47,460500.0,44.61,44.76,44.33,44.47,460500.0
2013-05-17 10:00:00,44.47,44.59,44.43,44.48,227900.0,44.47,44.59,44.43,44.48,227900.0
2013-05-17 10:30:00,44.48,44.57,44.44,44.49,221000.0,44.48,44.57,44.44,44.49,221000.0
2013-05-17 11:00:00,44.49,44.57,44.4,44.54,198700.0,44.49,44.57,44.4,44.54,198700.0
2013-05-17 11:30:00,44.54,44.57,44.46,44.52,331200.0,44.54,44.57,44.46,44.52,331200.0
2013-05-17 12:00:00,44.52,44.63,44.48,44.58,235000.0,44.52,44.63,44.48,44.58,235000.0
2013-05-17 12:30:00,44.59,44.62,44.52,44.56,112000.0,44.59,44.62,44.52,44.56,112000.0
2013-05-17 13:00:00,44.57,44.58,44.46,44.51,109700.0,44.57,44.58,44.46,44.51,109700.0
2013-05-17 13:30:00,44.51,44.52,44.45,44.47,64200.0,44.51,44.52,44.45,44.47,64200.0
2013-05-17 14:00:00,44.48,44.58,44.46,44.55,175400.0,44.48,44.58,44.46,44.55,175400.0
2013-05-17 14:30:00,44.56,44.58,44.46,44.54,374900.0,44.56,44.58,44.46,44.54,374900.0
2013-05-17 15:00:00,44.55,44.64,44.47,44.61,425600.0,44.55,44.64,44.47,44.61,425600.0
2013-05-17 15:30:00,44.62,44.67,44.59,44.61,500900.0,44.62,44.67,44.59,44.61,500900.0
2013-05-20 09:30:00,44.55,44.68,44.45,44.45,129800.0,44.55,44.68,44.45,44.45,129800.0
2013-05-20 10:00:00,44.46,44.52,44.43,44.49,109600.0,44.46,44.52,44.43,44.49,109600.0
2013-05-20 10:30:00,44.49,44.5,44.3,44.34,82400.0,44.49,44.5,44.3,44.34,82400.0
2013-05-20 11:00:00,44.34,44.48,44.34,44.47,57300.0,44.34,44.48,44.34,44.47,57300.0
2013-05-20 11:30:00,44.46,44.52,44.43,44.47,65200.0,44.46,44.52,44.43,44.47,65200.0
2013-05-20 12:00:00,44.46,44.47,44.31,44.35,88100.0,44.46,44.47,44.31,44.35,88100.0
2013-05-20 12:30:00,44.34,44.34,44.26,44.3,62500.0,44.34,44.34,44.26,44.3,62500.0
2013-05-20 13:00:00,44.29,44.37,44.19,44.21,79200.0,44.29,44.37,44.19,44.21,79200.0
2013-05-20 13:30:00,44.2,44.29,44.18,44.23,91400.0,44.2,44.29,44.18,44.23,91400.0
2013-05-20 14:00:00,44.24,44.3,44.15,44.3,82900.0,44.24,44.3,44.15,44.3,82900.0
2013-05-20 14:30:00,44.3,44.34,44.2,44.21,108100.0,44.3,44.34,44.2,44.21,108100.0
2013-05-20 15:00:00,44.22,44.35,44.22,44.31,100000.0,44.22,44.35,44.22,44.31,100000.0
2013-05-20 15:30:00,44.31,44.33,44.24,44.3,289300.0,44.31,44.33,44.24,44.3,289300.0
2013-05-21 09:30:00,44.27,44.48,44.04,44.2,215800.0,44.27,44.48,44.04,44.2,215800.0
2013-05-21 10:00:00,44.21,44.25,43.89,43.99,188100.0,44.21,44.25,43.89,43.99,188100.0
2013-05-21 10:30:00,43.99,44.05,43.89,43.99,104600.0,43.99,44.05,43.89,43.99,104600.0
2013-05-21 11:00:00,43.98,44.06,43.95,44.02,109100.0,43.98,44.06,43.95,44.02,109100.0
2013-05-21 11:30:00,44.02,44.18,44.01,44.18,77100.0,44.02,44.18,44.01,44.18,77100.0
2013-05-21 12:00:00,44.19,44.22,44.11,44.14,106400.0,44.19,44.22,44.11,44.14,106400.0
2013-05-21 12:30:00,44.13,44.14,44.06,44.12,80700.0,44.13,44.14,44.06,44.12,80700.0
2013-05-21 13:00:00,44.12,44.13,44.04,44.12,122300.0,44.12,44.13,44.04,44.12,122300.0
2013-05-21 13:30:00,44.13,44.13,44.05,44.09,101100.0,44.13,44.13,44.05,44.09,101100.0
2013-05-21 14:00:00,44.09,44.16,44.08,44.09,123400.0,44.09,44.16,44.08,44.09,123400.0
2013-05-21 14:30:00,44.09,44.15,44.05,44.1,106900.0,44.09,44.15,44.05,44.1,106900.0
2013-05-21 15:00:00,44.09,44.13,44.07,44.08,95400.0,44.09,44.13,44.07,44.08,95400.0
2013-05-21 15:30:00,44.07,44.11,44.01,44.02,240100.0,44.07,44.11,44.01,44.02,240100.0
2013-05-22 09:30:00,44.12,44.16,43.72,43.84,316500.0,44.12,44.16,43.72,43.84,316500.0
2013-05-22 10:00:00,43.83,44.31,43.82,44.29,118500.0,43.83,44.31,43.82,44.29,118500.0
2013-05-22 10:30:00,44.28,44.29,43.9,43.95,195600.0,44.28,44.29,43.9,43.95,195600.0
2013-05-22 11:00:00,43.95,44.07,43.91,44.0,173800.0,43.95,44.07,43.91,44.0,173800.0
2013-05-22 11:30:00,44.0,44.03,43.96,43.96,102200.0,44.0,44.03,43.96,43.96,102200.0
2013-05-22 12:00:00,43.97,44.01,43.9,43.92,77200.0,43.97,44.01,43.9,43.92,77200.0
2013-05-22 12:30:00,43.93,43.97,43.87,43.91,67800.0,43.93,43.97,43.87,43.91,67800.0
2013-05-22 13:00:00,43.9,43.91,43.68,43.68,81500.0,43.9,43.91,43.68,43.68,81500.0
2013-05-22 13:30:00,43.69,43.69,43.36,43.44,232400.0,43.69,43.69,43.36,43.44,232400.0
2013-05-22 14:00:00,43.43,43.52,43.12,43.19,374400.0,43.43,43.52,43.12,43.19,374400.0
2013-05-22 14:30:00,43.18,43.29,43.06,43.29,244900.0,43.18,43.29,43.06,43.29,244900.0
2013-05-22 15:00:00,43.28,43.29,42.95,42.98,223600.0,43.28,43.29,42.95,42.98,223600.0
2013-05-22 15:30:00,42.98,43.17,42.95,43.17,628900.0,42.98,43.17,42.95,43.17,628900.0
2013-05-23 09:30:00,42.71,43.05,42.57,43.01,327500.0,42.71,43.05,42.57,43.01,327500.0
2013-05-23 10:00:00,43.0,43.1,42.94,43.0,261500.0,43.0,43.1,42.94,43.0,261500.0
2013-05-23 10:30:00,43.01,43.04,42.93,42.93,143400.0,43.01,43.04,42.93,42.93,143400.0
2013-05-23 11:00:00,42.94,43.14,42.94,43.01,224100.0,42.94,43.14,42.94,43.01,224100.0
2013-05-23 11:30:00,43.02,43.12,43.02,43.09,389100.0,43.02,43.12,43.02,43.09,389100.0
2013-05-23 12:00:00,43.1,43.13,43.02,43.05,352300.0,43.1,43.13,43.02,43.05,352300.0
2013-05-23 12:30:00,43.05,43.06,42.98,43.05,155000.0,43.05,43.06,42.98,43.05,155000.0
2013-05-23 13:00:00,43.04,43.09,42.88,42.89,114400.0,43.04,43.09,42.88,42.89,114400.0
2013-05-23 13:30:00,42.89,42.91,42.81,42.9,153100.0,42.89,42.91,42.81,42.9,153100.0
2013-05-23 14:00:00,42.9,43.0,42.86,42.98,115500.0,42.9,43.0,42.86,42.98,115500.0
2013-05-23 14:30:00,42.98,43.02,42.91,42.93,206400.0,42.98,43.02,42.91,42.93,206400.0
2013-05-23 15:00:00,42.94,42.98,42.77,42.82,215500.0,42.94,42.98,42.77,42.82,215500.0
2013-05-23 15:30:00,42.81,42.85,42.73,42.77,474900.0,42.81,42.85,42.73,42.77,474900.0
2013-05-24 09:30:00,42.31,42.47,42.11,42.13,222600.0,42.31,42.47,42.11,42.13,222600.0
2013-05-24 10:00:00,42.13,42.25,41.91,42.25,443700.0,42.13,42.25,41.91,42.25,443700.0
2013-05-24 10:30:00,42.25,42.53,42.25,42.45,275200.0,42.25,42.53,42.25,42.45,275200.0
2013-05-24 11:00:00,42.45,42.45,42.22,42.22,194300.0,42.45,42.45,42.22,42.22,194300.0
2013-05-24 11:30:00,42.22,42.34,42.19,42.25,262200.0,42.22,42.34,42.19,42.25,262200.0
2013-05-24 12:00:00,42.25,42.32,42.19,42.26,165000.0,42.25,42.32,42.19,42.26,165000.0
2013-05-24 12:30:00,42.26,42.43,42.19,42.38,104400.0,42.26,42.43,42.19,42.38,104400.0
2013-05-24 13:00:00,42.38,42.51,42.36,42.5,163100.0,42.38,42.51,42.36,42.5,163100.0
2013-05-24 13:30:00,42.5,42.5,42.32,42.35,190300.0,42.5,42.5,42.32,42.35,190300.0
2013-05-24 14:00:00,42.36,42.36,42.28,42.32,239000.0,42.36,42.36,42.28,42.32,239000.0
2013-05-24 14:30:00,42.31,42.33,42.24,42.3,214400.0,42.31,42.33,42.24,42.3,214400.0
2013-05-24 15:00:00,42.29,42.33,42.23,42.3,300400.0,42.29,42.33,42.23,42.3,300400.0
2013-05-24 15:30:00,42.3,42.43,42.27,42.43,612100.0,42.3,42.43,42.27,42.43,612100.0
2013-05-28 09:30:00,42.78,43.0,42.65,43.0,201000.0,42.78,43.0,42.65,43.0,201000.0
2013-05-28 10:00:00,42.99,43.13,42.92,43.03,316100.0,42.99,43.13,42.92,43.03,316100.0
2013-05-28 10:30:00,43.03,43.07,42.91,43.01,284500.0,43.03,43.07,42.91,43.01,284500.0
2013-05-28 11:00:00,43.0,43.03,42.95,42.98,198500.0,43.0,43.03,42.95,42.98,198500.0
2013-05-28 11:30:00,42.98,43.0,42.83,42.88,94100.0,42.98,43.0,42.83,42.88,94100.0
2013-05-28 12:00:00,42.88,42.91,42.83,42.87,71000.0,42.88,42.91,42.83,42.87,71000.0
2013-05-28 12:30:00,42.87,42.99,42.83,42.98,71400.0,42.87,42.99,42.83,42.98,71400.0
2013-05-28 13:00:00,42.97,43.02,42.86,42.88,81800.0,42.97,43.02,42.86,42.88,81800.0
2013-05-28 13:30:00,42.89,42.92,42.82,42.84,202900.0,42.89,42.92,42.82,42.84,202900.0
2013-05-28 14:00:00,42.84,42.9,42.83,42.84,130100.0,42.84,42.9,42.83,42.84,130100.0
2013-05-28 14:30:00,42.84,42.94,42.84,42.92,98900.0,42.84,42.94,42.84,42.92,98900.0
2013-05-28 15:00:00,42.93,42.96,42.87,42.91,103700.0,42.93,42.96,42.87,42.91,103700.0
2013-05-28 15:30:00,42.91,43.02,42.89,42.91,383600.0,42.91,43.02,42.89,42.91,383600.0
2013-05-29 09:30:00,42.5,42.75,42.39,42.43,418100.0,42.5,42.75,42.39,42.43,418100.0
2013-05-29 10:00:00,42.43,42.6,42.43,42.48,480400.0,42.43,42.6,42.43,42.48,480400.0
2013-05-29 10:30:00,42.48,42.52,42.45,42.49,240400.0,42.48,42.52,42.45,42.49,240400.0
2013-05-29 11:00:00,42.49,42.58,42.44,42.54,157700.0,42.49,42.58,42.44,42.54,157700.0
2013-05-29 11:30:00,42.55,42.61,42.54,42.58,97100.0,42.55,42.61,42.54,42.58,97100.0
2013-05-29 12:00:00,42.58,42.65,42.55,42.59,115200.0,42.58,42.65,42.55,42.59,115200.0
2013-05-29 12:30:00,42.59,42.61,42.49,42.52,118000.0,42.59,42.61,42.49,42.52,118000.0
2013-05-29 13:00:00,42.52,42.68,42.51,42.68,169800.0,42.52,42.68,42.51,42.68,169800.0
2013-05-29 13:30:00,42.67,42.8,42.63,42.78,180500.0,42.67,42.8,42.63,42.78,180500.0
2013-05-29 14:00:00,42.79,42.87,42.7,42.71,109900.0,42.79,42.87,42.7,42.71,109900.0
2013-05-29 14:30:00,42.71,42.77,42.61,42.61,295000.0,42.71,42.77,42.61,42.61,295000.0
2013-05-29 15:00:00,42.6,42.65,42.56,42.63,226900.0,42.6,42.65,42.56,42.63,226900.0
2013-05-29 15:30:00,42.64,42.68,42.58,42.6,467200.0,42.64,42.68,42.58,42.6,467200.0
2013-05-30 09:30:00,42.65,43.02,42.5,42.97,182800.0,42.65,43.02,42.5,42.97,182800.0
2013-05-30 10:00:00,42.98,43.32,42.91,43.28,371200.0,42.98,43.32,42.91,43.28,371200.0
2013-05-30 10:30:00,43.28,43.33,43.22,43.25,230600.0,43.28,43.33,43.22,43.25,230600.0
2013-05-30 11:00:00,43.26,43.3,43.09,43.17,147400.0,43.26,43.3,43.09,43.17,147400.0
2013-05-30 11:30:00,43.17,43.25,43.11,43.23,117200.0,43.17,43.25,43.11,43.23,117200.0
2013-05-30 12:00:00,43.22,43.28,42.98,43.26,108400.0,43.22,43.28,42.98,43.26,108400.0
2013-05-30 12:30:00,43.26,43.34,43.25,43.33,113300.0,43.26,43.34,43.25,43.33,113300.0
2013-05-30 13:00:00,43.33,43.34,43.28,43.34,78400.0,43.33,43.34,43.28,43.34,78400.0
2013-05-30 13:30:00,43.33,43.36,43.28,43.33,107300.0,43.33,43.36,43.28,43.33,107300.0
2013-05-30 14:00:00,43.33,43.37,43.31,43.37,103500.0,43.33,43.37,43.31,43.37,103500.0
2013-05-30 14:30:00,43.38,43.39,43.28,43.34,87700.0,43.38,43.39,43.28,43.34,87700.0
2013-05-30 15:00:00,43.33,43.36,43.29,43.29,101600.0,43.33,43.36,43.29,43.29,101600.0
2013-05-30 15:30:00,43.28,43.32,43.19,43.19,649600.0,43.28,43.32,43.19,43.19,649600.0
2013-05-31 09:30:00,42.92,43.29,42.66,43.29,323600.0,42.92,43.29,42.66,43.29,323600.0
2013-05-31 10:00:00,43.3,43.45,43.12,43.25,190700.0,43.3,43.45,43.12,43.25,190700.0
2013-05-31 10:30:00,43.24,43.4,43.23,43.38,81700.0,43.24,43.4,43.23,43.38,81700.0
2013-05-31 11:00:00,43.38,43.55,43.36,43.49,112900.0,43.38,43.55,43.36,43.49,112900.0
2013-05-31 11:30:00,43.49,43.51,43.37,43.4,62500.0,43.49,43.51,43.37,43.4,62500.0
2013-05-31 12:00:00,43.39,43.42,43.22,43.28,64400.0,43.39,43.42,43.22,43.28,64400.0
2013-05-31 12:30:00,43.28,43.33,43.25,43.27,57500.0,43.28,43.33,43.25,43.27,57500.0
2013-05-31 13:00:00,43.27,43.37,43.27,43.34,56400.0,43.27,43.37,43.27,43.34,56400.0
2013-05-31 13:30:00,43.34,43.34,43.24,43.3,47700.0,43.34,43.34,43.24,43.3,47700.0
2013-05-31 14:00:00,43.3,43.31,43.2,43.2,79700.0,43.3,43.31,43.2,43.2,79700.0
2013-05-31 14:30:00,43.2,43.21,43.1,43.12,97100.0,43.2,43.21,43.1,43.12,97100.0
2013-05-31 15:00:00,43.11,43.27,43.11,43.2,202400.0,43.11,43.27,43.11,43.2,202400.0
2013-05-31 15:30:00,43.2,43.21,42.91,42.92,583800.0,43.2,43.21,42.91,42.92,583800.0
2013-06-03 09:30:00,42.98,43.35,42.76,43.34,274800.0,42.98,43.35,42.76,43.34,274800.0
2013-06-03 10:00:00,43.31,43.36,43.07,43.28,289400.0,43.31,43.36,43.07,43.28,289400.0
2013-06-03 10:30:00,43.29,43.31,43.09,43.09,350400.0,43.29,43.31,43.09,43.09,350400.0
2013-06-03 11:00:00,43.09,43.12,43.0,43.05,169500.0,43.09,43.12,43.0,43.05,169500.0
2013-06-03 11:30:00,43.05,43.26,42.98,43.21,282600.0,43.05,43.26,42.98,43.21,282600.0
2013-06-03 12:00:00,43.21,43.22,43.01,43.16,117700.0,43.21,43.22,43.01,43.16,117700.0
2013-06-03 12:30:00,43.16,43.19,43.06,43.18,108000.0,43.16,43.19,43.06,43.18,108000.0
2013-06-03 13:00:00,43.18,43.2,43.12,43.13,104000.0,43.18,43.2,43.12,43.13,104000.0
2013-06-03 13:30:00,43.14,43.26,43.11,43.24,102500.0,43.14,43.26,43.11,43.24,102500.0
2013-06-03 14:00:00,43.24,43.38,43.22,43.33,143600.0,43.24,43.38,43.22,43.33,143600.0
2013-06-03 14:30:00,43.33,43.41,43.3,43.32,176500.0,43.33,43.41,43.3,43.32,176500.0
2013-06-03 15:00:00,43.33,43.37,43.29,43.32,212000.0,43.33,43.37,43.29,43.32,212000.0
2013-06-03 15:30:00,43.32,43.48,43.31,43.46,355800.0,43.32,43.48,43.31,43.46,355800.0
2013-06-04 09:30:00,43.62,44.5,43.53,44.44,502900.0,43.62,44.5,43.53,44.44,502900.0
2013-06-04 10:00:00,44.44,44.7,44.34,44.69,671400.0,44.44,44.7,44.34,44.69,671400.0
2013-06-04 10:30:00,44.69,44.8,44.51,44.59,540400.0,44.69,44.8,44.51,44.59,540400.0
2013-06-04 11:00:00,44.59,44.6,44.44,44.6,366700.0,44.59,44.6,44.44,44.6,366700.0
2013-06-04 11:30:00,44.59,44.67,44.54,44.6,170800.0,44.59,44.67,44.54,44.6,170800.0
2013-06-04 12:00:00,44.61,44.61,44.46,44.51,231500.0,44.61,44.61,44.46,44.51,231500.0
2013-06-04 12:30:00,44.5,44.61,44.47,44.61,182100.0,44.5,44.61,44.47,44.61,182100.0
2013-06-04 13:00:00,44.61,44.63,44.5,44.5,203100.0,44.61,44.63,44.5,44.5,203100.0
2013-06-04 13:30:00,44.5,44.54,44.36,44.37,425800.0,44.5,44.54,44.36,44.37,425800.0
2013-06-04 14:00:00,44.36,44.45,44.35,44.41,307800.0,44.36,44.45,44.35,44.41,307800.0
2013-06-04 14:30:00,44.41,44.44,44.31,44.36,234600.0,44.41,44.44,44.31,44.36,234600.0
2013-06-04 15:00:00,44.35,44.45,44.33,44.41,351500.0,44.35,44.45,44.33,44.41,351500.0
2013-06-04 15:30:00,44.41,44.51,44.38,44.39,567300.0,44.41,44.51,44.38,44.39,567300.0
2013-06-05 09:30:00,44.39,44.58,44.25,44.41,355900.0,44.39,44.58,44.25,44.41,355900.0
2013-06-05 10:00:00,44.4,44.54,44.3,44.41,419700.0,44.4,44.54,44.3,44.41,419700.0
2013-06-05 10:30:00,44.4,44.43,44.26,44.3,337600.0,44.4,44.43,44.26,44.3,337600.0
2013-06-05 11:00:00,44.3,44.3,44.09,44.16,303800.0,44.3,44.3,44.09,44.16,303800.0
2013-06-05 11:30:00,44.15,44.2,43.99,44.11,151400.0,44.15,44.2,43.99,44.11,151400.0
2013-06-05 12:00:00,44.11,44.12,43.93,44.04,99100.0,44.11,44.12,43.93,44.04,99100.0
2013-06-05 12:30:00,44.03,44.05,43.81,43.85,105900.0,44.03,44.05,43.81,43.85,105900.0
2013-06-05 13:00:00,43.85,44.02,43.82,43.99,168400.0,43.85,44.02,43.82,43.99,168400.0
2013-06-05 13:30:00,44.0,44.08,43.96,44.0,106200.0,44.0,44.08,43.96,44.0,106200.0
2013-06-05 14:00:00,43.99,44.07,43.86,43.88,133400.0,43.99,44.07,43.86,43.88,133400.0
2013-06-05 14:30:00,43.88,44.08,43.84,44.01,184400.0,43.88,44.08,43.84,44.01,184400.0
2013-06-05 15:00:00,44.01,44.02,43.85,43.94,166400.0,44.01,44.02,43.85,43.94,166400.0
2013-06-05 15:30:00,43.94,43.95,43.82,43.85,522000.0,43.94,43.95,43.82,43.85,522000.0
2013-06-06 09:30:00,43.84,44.05,43.65,43.77,219200.0,43.84,44.05,43.65,43.77,219200.0
2013-06-06 10:00:00,43.77,43.94,43.74,43.79,164600.0,43.77,43.94,43.74,43.79,164600.0
2013-06-06 10:30:00,43.8,43.94,43.75,43.82,281500.0,43.8,43.94,43.75,43.82,281500.0
2013-06-06 11:00:00,43.81,43.85,43.67,43.69,259400.0,43.81,43.85,43.67,43.69,259400.0
2013-06-06 11:30:00,43.68,43.77,43.58,43.58,126600.0,43.68,43.77,43.58,43.58,126600.0
2013-06-06 12:00:00,43.58,43.62,43.32,43.35,314700.0,43.58,43.62,43.32,43.35,314700.0
2013-06-06 12:30:00,43.35,43.44,43.26,43.27,354800.0,43.35,43.44,43.26,43.27,354800.0
2013-06-06 13:00:00,43.28,43.46,43.26,43.4,154700.0,43.28,43.46,43.26,43.4,154700.0
2013-06-06 13:30:00,43.39,43.5,43.38,43.46,208200.0,43.39,43.5,43.38,43.46,208200.0
2013-06-06 14:00:00,43.47,43.5,43.41,43.47,201400.0,43.47,43.5,43.41,43.47,201400.0
2013-06-06 14:30:00,43.47,43.62,43.44,43.57,205400.0,43.47,43.62,43.44,43.57,205400.0
2013-06-06 15:00:00,43.57,43.62,43.48,43.55,222600.0,43.57,43.62,43.48,43.55,222600.0
2013-06-06 15:30:00,43.55,43.6,43.52,43.56,797600.0,43.55,43.6,43.52,43.56,797600.0
2013-06-07 09:30:00,43.86,44.13,43.66,44.04,247300.0,43.86,44.13,43.66,44.04,247300.0
2013-06-07 10:00:00,44.03,44.39,44.01,44.3,405000.0,44.03,44.39,44.01,44.3,405000.0
2013-06-07 10:30:00,44.3,44.4,44.28,44.3,270200.0,44.3,44.4,44.28,44.3,270200.0
2013-06-07 11:00:00,44.31,44.41,44.3,44.39,228400.0,44.31,44.41,44.3,44.39,228400.0
2013-06-07 11:30:00,44.4,44.41,44.26,44.31,131100.0,44.4,44.41,44.26,44.31,131100.0
2013-06-07 12:00:00,44.3,44.32,44.2,44.25,52700.0,44.3,44.32,44.2,44.25,52700.0
2013-06-07 12:30:00,44.25,44.25,44.1,44.19,79300.0,44.25,44.25,44.1,44.19,79300.0
2013-06-07 13:00:00,44.19,44.25,44.19,44.21,155800.0,44.19,44.25,44.19,44.21,155800.0
2013-06-07 13:30:00,44.22,44.24,44.17,44.19,103100.0,44.22,44.24,44.17,44.19,103100.0
2013-06-07 14:00:00,44.18,44.3,44.09,44.12,158300.0,44.18,44.3,44.09,44.12,158300.0
2013-06-07 14:30:00,44.13,44.17,44.09,44.12,78000.0,44.13,44.17,44.09,44.12,78000.0
2013-06-07 15:00:00,44.12,44.17,44.08,44.16,169400.0,44.12,44.17,44.08,44.16,169400.0
2013-06-07 15:30:00,44.15,44.17,44.05,44.11,564500.0,44.15,44.17,44.05,44.11,564500.0
2013-06-10 09:30:00,44.19,44.34,43.84,44.1,368600.0,44.19,44.34,43.84,44.1,368600.0
2013-06-10 10:00:00,44.1,44.24,44.03,44.14,137300.0,44.1,44.24,44.03,44.14,137300.0
2013-06-10 10:30:00,44.15,44.25,44.05,44.08,80700.0,44.15,44.25,44.05,44.08,80700.0
2013-06-10 11:00:00,44.08,44.17,44.06,44.07,86300.0,44.08,44.17,44.06,44.07,86300.0
2013-06-10 11:30:00,44.07,44.17,44.04,44.05,74000.0,44.07,44.17,44.04,44.05,74000.0
2013-06-10 12:00:00,44.06,44.19,44.06,44.12,40300.0,44.06,44.19,44.06,44.12,40300.0
2013-06-10 12:30:00,44.12,44.13,43.97,44.04,90300.0,44.12,44.13,43.97,44.04,90300.0
2013-06-10 13:00:00,44.04,44.2,44.02,44.09,222200.0,44.04,44.2,44.02,44.09,222200.0
2013-06-10 13:30:00,44.09,44.09,44.0,44.09,59400.0,44.09,44.09,44.0,44.09,59400.0
2013-06-10 14:00:00,44.08,44.09,43.93,44.04,126800.0,44.08,44.09,43.93,44.04,126800.0
2013-06-10 14:30:00,44.04,44.13,43.99,44.12,73200.0,44.04,44.13,43.99,44.12,73200.0
2013-06-10 15:00:00,44.12,44.17,44.07,44.09,83400.0,44.12,44.17,44.07,44.09,83400.0
2013-06-10 15:30:00,44.08,44.13,44.02,44.08,223700.0,44.08,44.13,44.02,44.08,223700.0
2013-06-11 09:30:00,43.6,43.75,43.33,43.46,194000.0,43.6,43.75,43.33,43.46,194000.0
2013-06-11 10:00:00,43.47,43.59,43.46,43.47,319600.0,43.47,43.59,43.46,43.47,319600.0
2013-06-11 10:30:00,43.46,43.85,43.44,43.72,289600.0,43.46,43.85,43.44,43.72,289600.0
2013-06-11 11:00:00,43.74,43.8,43.65,43.8,172400.0,43.74,43.8,43.65,43.8,172400.0
2013-06-11 11:30:00,43.8,43.8,43.65,43.67,110200.0,43.8,43.8,43.65,43.67,110200.0
2013-06-11 12:00:00,43.67,43.76,43.58,43.59,95400.0,43.67,43.76,43.58,43.59,95400.0
2013-06-11 12:30:00,43.6,43.61,43.51,43.58,90300.0,43.6,43.61,43.51,43.58,90300.0
2013-06-11 13:00:00,43.57,43.63,43.36,43.37,108500.0,43.57,43.63,43.36,43.37,108500.0
2013-06-11 13:30:00,43.37,43.43,43.28,43.3,105400.0,43.37,43.43,43.28,43.3,105400.0
2013-06-11 14:00:00,43.29,43.35,43.25,43.33,138300.0,43.29,43.35,43.25,43.33,138300.0
2013-06-11 14:30:00,43.34,43.41,43.27,43.39,127300.0,43.34,43.41,43.27,43.39,127300.0
2013-06-11 15:00:00,43.39,43.42,43.29,43.3,116700.0,43.39,43.42,43.29,43.3,116700.0
2013-06-11 15:30:00,43.29,43.3,43.1,43.11,387500.0,43.29,43.3,43.1,43.11,387500.0
2013-06-12 09:30:00,43.31,43.46,43.02,43.15,319700.0,43.31,43.46,43.02,43.15,319700.0
2013-06-12 10:00:00,43.15,43.21,42.99,43.19,167100.0,43.15,43.21,42.99,43.19,167100.0
2013-06-12 10:30:00,43.18,43.28,43.1,43.13,119100.0,43.18,43.28,43.1,43.13,119100.0
2013-06-12 11:00:00,43.13,43.21,43.07,43.14,83800.0,43.13,43.21,43.07,43.14,83800.0
2013-06-12 11:30:00,43.14,43.16,42.62,42.68,334100.0,43.14,43.16,42.62,42.68,334100.0
2013-06-12 12:00:00,42.69,42.79,42.61,42.78,136700.0,42.69,42.79,42.61,42.78,136700.0
2013-06-12 12:30:00,42.76,42.91,42.69,42.87,83500.0,42.76,42.91,42.69,42.87,83500.0
2013-06-12 13:00:00,42.89,42.95,42.85,42.91,54500.0,42.89,42.95,42.85,42.91,54500.0
2013-06-12 13:30:00,42.92,42.98,42.85,42.94,73200.0,42.92,42.98,42.85,42.94,73200.0
2013-06-12 14:00:00,42.93,42.94,42.74,42.78,81500.0,42.93,42.94,42.74,42.78,81500.0
2013-06-12 14:30:00,42.78,42.79,42.71,42.75,100000.0,42.78,42.79,42.71,42.75,100000.0
2013-06-12 15:00:00,42.75,42.76,42.63,42.75,126100.0,42.75,42.76,42.63,42.75,126100.0
2013-06-12 15:30:00,42.75,42.79,42.67,42.73,276300.0,42.75,42.79,42.67,42.73,276300.0
2013-06-13 09:30:00,42.74,42.8,42.39,42.59,111700.0,42.74,42.8,42.39,42.59,111700.0
2013-06-13 10:00:00,42.58,42.8,42.55,42.78,108200.0,42.58,42.8,42.55,42.78,108200.0
2013-06-13 10:30:00,42.78,43.05,42.78,43.04,240200.0,42.78,43.05,42.78,43.04,240200.0
2013-06-13 11:00:00,43.04,43.1,42.99,43.09,101700.0,43.04,43.1,42.99,43.09,101700.0
2013-06-13 11:30:00,43.09,43.09,42.92,43.03,135400.0,43.09,43.09,42.92,43.03,135400.0
2013-06-13 12:00:00,43.03,43.08,43.0,43.06,95900.0,43.03,43.08,43.0,43.06,95900.0
2013-06-13 12:30:00,43.07,43.13,43.05,43.07,92300.0,43.07,43.13,43.05,43.07,92300.0
2013-06-13 13:00:00,43.08,43.08,42.98,43.05,93100.0,43.08,43.08,42.98,43.05,93100.0
2013-06-13 13:30:00,43.06,43.08,43.0,43.06,64500.0,43.06,43.08,43.0,43.06,64500.0
2013-06-13 14:00:00,43.07,43.28,43.07,43.22,99400.0,43.07,43.28,43.07,43.22,99400.0
2013-06-13 14:30:00,43.22,43.27,43.2,43.22,77900.0,43.22,43.27,43.2,43.22,77900.0
2013-06-13 15:00:00,43.22,43.29,43.22,43.28,140300.0,43.22,43.29,43.22,43.28,140300.0
2013-06-13 15:30:00,43.27,43.36,43.23,43.29,397400.0,43.27,43.36,43.23,43.29,397400.0
2013-06-14 09:30:00,43.33,43.49,43.09,43.49,118400.0,43.33,43.49,43.09,43.49,118400.0
2013-06-14 10:00:00,43.49,43.57,43.32,43.35,120500.0,43.49,43.57,43.32,43.35,120500.0
2013-06-14 10:30:00,43.36,43.41,43.02,43.08,199300.0,43.36,43.41,43.02,43.08,199300.0
2013-06-14 11:00:00,43.08,43.17,42.99,43.03,99200.0,43.08,43.17,42.99,43.03,99200.0
2013-06-14 11:30:00,43.04,43.08,42.87,43.04,164600.0,43.04,43.08,42.87,43.04,164600.0
2013-06-14 12:00:00,43.03,43.16,42.97,43.07,81100.0,43.03,43.16,42.97,43.07,81100.0
2013-06-14 12:30:00,43.08,43.11,42.9,42.9,81000.0,43.08,43.11,42.9,42.9,81000.0
2013-06-14 13:00:00,42.9,42.98,42.81,42.81,123600.0,42.9,42.98,42.81,42.81,123600.0
2013-06-14 13:30:00,42.81,42.82,42.7,42.76,198700.0,42.81,42.82,42.7,42.76,198700.0
2013-06-14 14:00:00,42.76,43.02,42.7,42.99,70100.0,42.76,43.02,42.7,42.99,70100.0
2013-06-14 14:30:00,42.98,42.98,42.82,42.82,89600.0,42.98,42.98,42.82,42.82,89600.0
2013-06-14 15:00:00,42.83,42.95,42.82,42.88,140900.0,42.83,42.95,42.82,42.88,140900.0
2013-06-14 15:30:00,42.89,42.92,42.72,42.84,287000.0,42.89,42.92,42.72,42.84,287000.0
2013-06-17 09:30:00,43.22,43.5,42.98,43.16,414500.0,43.22,43.5,42.98,43.16,414500.0
2013-06-17 10:00:00,43.16,43.65,43.15,43.6,290600.0,43.16,43.65,43.15,43.6,290600.0
2013-06-17 10:30:00,43.6,43.64,43.46,43.62,211100.0,43.6,43.64,43.46,43.62,211100.0
2013-06-17 11:00:00,43.62,43.76,43.59,43.67,181000.0,43.62,43.76,43.59,43.67,181000.0
2013-06-17 11:30:00,43.66,43.72,43.63,43.65,115200.0,43.66,43.72,43.63,43.65,115200.0
2013-06-17 12:00:00,43.64,43.66,43.55,43.64,103400.0,43.64,43.66,43.55,43.64,103400.0
2013-06-17 12:30:00,43.64,43.7,43.58,43.61,118800.0,43.64,43.7,43.58,43.61,118800.0
2013-06-17 13:00:00,43.62,43.68,43.52,43.65,85400.0,43.62,43.68,43.52,43.65,85400.0
2013-06-17 13:30:00,43.65,43.71,43.54,43.59,106300.0,43.65,43.71,43.54,43.59,106300.0
2013-06-17 14:00:00,43.59,43.64,43.42,43.46,144500.0,43.59,43.64,43.42,43.46,144500.0
2013-06-17 14:30:00,43.45,43.5,43.2,43.3,137600.0,43.45,43.5,43.2,43.3,137600.0
2013-06-17 15:00:00,43.3,43.41,43.26,43.37,163300.0,43.3,43.41,43.26,43.37,163300.0
2013-06-17 15:30:00,43.37,43.5,43.3,43.4,431400.0,43.37,43.5,43.3,43.4,431400.0
2013-06-18 09:30:00,43.55,44.2,43.31,43.38,473100.0,43.55,44.2,43.31,43.38,473100.0
2013-06-18 10:00:00,43.38,43.5,43.3,43.44,522500.0,43.38,43.5,43.3,43.44,522500.0
2013-06-18 10:30:00,43.44,43.84,43.4,43.66,238700.0,43.44,43.84,43.4,43.66,238700.0
2013-06-18 11:00:00,43.67,43.73,43.59,43.72,124700.0,43.67,43.73,43.59,43.72,124700.0
2013-06-18 11:30:00,43.71,43.79,43.68,43.77,129100.0,43.71,43.79,43.68,43.77,129100.0
2013-06-18 12:00:00,43.77,43.8,43.59,43.64,199000.0,43.77,43.8,43.59,43.64,199000.0
2013-06-18 12:30:00,43.64,43.8,43.64,43.76,132200.0,43.64,43.8,43.64,43.76,132200.0
2013-06-18 13:00:00,43.77,43.79,43.55,43.55,111400.0,43.77,43.79,43.55,43.55,111400.0
2013-06-18 13:30:00,43.55,43.63,43.53,43.57,194700.0,43.55,43.63,43.53,43.57,194700.0
2013-06-18 14:00:00,43.57,43.63,43.44,43.5,272900.0,43.57,43.63,43.44,43.5,272900.0
2013-06-18 14:30:00,43.51,43.56,43.4,43.41,246300.0,43.51,43.56,43.4,43.41,246300.0
2013-06-18 15:00:00,43.41,43.42,43.22,43.27,688400.0,43.41,43.42,43.22,43.27,688400.0
2013-06-18 15:30:00,43.27,43.35,43.22,43.35,949100.0,43.27,43.35,43.22,43.35,949100.0
2013-06-19 09:30:00,46.43,46.44,45.35,45.85,3107100.0,46.43,46.44,45.35,45.85,3107100.0
2013-06-19 10:00:00,45.85,46.27,45.78,45.95,1517400.0,45.85,46.27,45.78,45.95,1517400.0
2013-06-19 10:30:00,45.95,46.38,45.85,46.19,1254400.0,45.95,46.38,45.85,46.19,1254400.0
2013-06-19 11:00:00,46.2,46.22,46.06,46.22,538400.0,46.2,46.22,46.06,46.22,538400.0
2013-06-19 11:30:00,46.21,46.3,46.12,46.19,404100.0,46.21,46.3,46.12,46.19,404100.0
2013-06-19 12:00:00,46.19,46.23,46.07,46.17,662200.0,46.19,46.23,46.07,46.17,662200.0
2013-06-19 12:30:00,46.17,46.4,46.15,46.22,548200.0,46.17,46.4,46.15,46.22,548200.0
2013-06-19 13:00:00,46.21,46.28,46.07,46.09,351100.0,46.21,46.28,46.07,46.09,351100.0
2013-06-19 13:30:00,46.09,46.34,46.08,46.27,373500.0,46.09,46.34,46.08,46.27,373500.0
2013-06-19 14:00:00,46.27,46.34,46.0,46.17,535500.0,46.27,46.34,46.0,46.17,535500.0
2013-06-19 14:30:00,46.16,46.35,45.9,46.01,700200.0,46.16,46.35,45.9,46.01,700200.0
2013-06-19 15:00:00,46.0,46.24,45.91,46.17,523200.0,46.0,46.24,45.91,46.17,523200.0
2013-06-19 15:30:00,46.17,46.18,45.69,45.78,959500.0,46.17,46.18,45.69,45.78,959500.0
2013-06-20 09:30:00,45.28,45.29,44.65,44.94,678400.0,45.28,45.29,44.65,44.94,678400.0
2013-06-20 10:00:00,44.96,45.06,44.72,44.77,436300.0,44.96,45.06,44.72,44.77,436300.0
2013-06-20 10:30:00,44.77,44.95,44.7,44.88,306200.0,44.77,44.95,44.7,44.88,306200.0
2013-06-20 11:00:00,44.88,44.95,44.86,44.93,323900.0,44.88,44.95,44.86,44.93,323900.0
2013-06-20 11:30:00,44.94,44.97,44.79,44.79,279500.0,44.94,44.97,44.79,44.79,279500.0
2013-06-20 12:00:00,44.79,44.9,44.78,44.82,168900.0,44.79,44.9,44.78,44.82,168900.0
2013-06-20 12:30:00,44.82,44.89,44.52,44.54,183400.0,44.82,44.89,44.52,44.54,183400.0
2013-06-20 13:00:00,44.55,44.71,44.45,44.52,209200.0,44.55,44.71,44.45,44.52,209200.0
2013-06-20 13:30:00,44.53,44.7,44.47,44.68,191500.0,44.53,44.7,44.47,44.68,191500.0
2013-06-20 14:00:00,44.69,44.95,44.61,44.87,416000.0,44.69,44.95,44.61,44.87,416000.0
2013-06-20 14:30:00,44.87,44.88,44.69,44.71,306200.0,44.87,44.88,44.69,44.71,306200.0
2013-06-20 15:00:00,44.71,44.86,44.68,44.86,382600.0,44.71,44.86,44.68,44.86,382600.0
2013-06-20 15:30:00,44.86,44.95,44.84,44.89,1089100.0,44.86,44.95,44.84,44.89,1089100.0
2013-06-21 09:30:00,44.84,45.0,44.52,44.52,1820200.0,44.84,45.0,44.52,44.52,1820200.0
2013-06-21 10:00:00,44.52,44.59,44.29,44.31,296700.0,44.52,44.59,44.29,44.31,296700.0
2013-06-21 10:30:00,44.31,44.56,44.28,44.55,320000.0,44.31,44.56,44.28,44.55,320000.0
2013-06-21 11:00:00,44.55,44.64,44.44,44.44,258100.0,44.55,44.64,44.44,44.44,258100.0
2013-06-21 11:30:00,44.44,44.5,44.23,44.23,432500.0,44.44,44.5,44.23,44.23,432500.0
2013-06-21 12:00:00,44.23,44.37,44.23,44.33,217800.0,44.23,44.37,44.23,44.33,217800.0
2013-06-21 12:30:00,44.33,44.65,44.29,44.64,173300.0,44.33,44.65,44.29,44.64,173300.0
2013-06-21 13:00:00,44.63,44.7,44.52,44.6,200800.0,44.63,44.7,44.52,44.6,200800.0
2013-06-21 13:30:00,44.61,44.73,44.48,44.5,197000.0,44.61,44.73,44.48,44.5,197000.0
2013-06-21 14:00:00,44.5,44.51,44.38,44.49,206700.0,44.5,44.51,44.38,44.49,206700.0
2013-06-21 14:30:00,44.48,44.68,44.44,44.68,233900.0,44.48,44.68,44.44,44.68,233900.0
2013-06-21 15:00:00,44.68,44.78,44.66,44.69,213500.0,44.68,44.78,44.66,44.69,213500.0
2013-06-21 15:30:00,44.69,44.78,44.61,44.77,557100.0,44.69,44.78,44.61,44.77,557100.0
2013-06-24 09:30:00,44.34,44.6,44.3,44.46,296800.0,44.34,44.6,44.3,44.46,296800.0
2013-06-24 10:00:00,44.44,44.44,44.01,44.04,314200.0,44.44,44.44,44.01,44.04,314200.0
2013-06-24 10:30:00,44.03,44.17,43.97,44.0,360600.0,44.03,44.17,43.97,44.0,360600.0
2013-06-24 11:00:00,44.0,44.04,43.66,43.66,284400.0,44.0,44.04,43.66,43.66,284400.0
2013-06-24 11:30:00,43.66,43.77,43.53,43.66,282400.0,43.66,43.77,43.53,43.66,282400.0
2013-06-24 12:00:00,43.66,43.72,43.37,43.44,280200.0,43.66,43.72,43.37,43.44,280200.0
2013-06-24 12:30:00,43.43,43.77,43.43,43.72,269700.0,43.43,43.77,43.43,43.72,269700.0
2013-06-24 13:00:00,43.71,43.71,43.49,43.61,233500.0,43.71,43.71,43.49,43.61,233500.0
2013-06-24 13:30:00,43.61,43.87,43.53,43.87,270700.0,43.61,43.87,43.53,43.87,270700.0
2013-06-24 14:00:00,43.87,44.02,43.79,44.0,351200.0,43.87,44.02,43.79,44.0,351200.0
2013-06-24 14:30:00,43.99,44.01,43.84,43.89,295000.0,43.99,44.01,43.84,43.89,295000.0
2013-06-24 15:00:00,43.88,43.92,43.66,43.74,318500.0,43.88,43.92,43.66,43.74,318500.0
2013-06-24 15:30:00,43.75,43.84,43.56,43.59,678000.0,43.75,43.84,43.56,43.59,678000.0
2013-06-25 09:30:00,44.04,44.4,43.72,43.81,375500.0,44.04,44.4,43.72,43.81,375500.0
2013-06-25 10:00:00,43.8,43.86,43.46,43.59,303100.0,43.8,43.86,43.46,43.59,303100.0
2013-06-25 10:30:00,43.6,43.75,43.54,43.68,160600.0,43.6,43.75,43.54,43.68,160600.0
2013-06-25 11:00:00,43.68,43.68,43.46,43.54,106400.0,43.68,43.68,43.46,43.54,106400.0
2013-06-25 11:30:00,43.54,43.76,43.52,43.73,119700.0,43.54,43.76,43.52,43.73,119700.0
2013-06-25 12:00:00,43.72,43.85,43.68,43.85,99000.0,43.72,43.85,43.68,43.85,99000.0
2013-06-25 12:30:00,43.86,43.98,43.85,43.98,107300.0,43.86,43.98,43.85,43.98,107300.0
2013-06-25 13:00:00,43.98,44.08,43.96,44.08,180200.0,43.98,44.08,43.96,44.08,180200.0
2013-06-25 13:30:00,44.08,44.11,44.0,44.05,140800.0,44.08,44.11,44.0,44.05,140800.0
2013-06-25 14:00:00,44.06,44.18,44.04,44.16,193900.0,44.06,44.18,44.04,44.16,193900.0
2013-06-25 14:30:00,44.16,44.3,44.15,44.24,235100.0,44.16,44.3,44.15,44.24,235100.0
2013-06-25 15:00:00,44.23,44.34,44.22,44.34,176100.0,44.23,44.34,44.22,44.34,176100.0
2013-06-25 15:30:00,44.34,44.44,44.33,44.37,659000.0,44.34,44.44,44.33,44.37,659000.0
2013-06-26 09:30:00,44.95,45.74,44.9,45.69,975500.0,44.95,45.74,44.9,45.69,975500.0
2013-06-26 10:00:00,45.69,45.83,45.55,45.67,431900.0,45.69,45.83,45.55,45.67,431900.0
2013-06-26 10:30:00,45.66,45.91,45.6,45.82,393500.0,45.66,45.91,45.6,45.82,393500.0
2013-06-26 11:00:00,45.81,45.82,45.65,45.7,339900.0,45.81,45.82,45.65,45.7,339900.0
2013-06-26 11:30:00,45.69,45.73,45.55,45.57,183900.0,45.69,45.73,45.55,45.57,183900.0
2013-06-26 12:00:00,45.56,45.68,45.55,45.65,152300.0,45.56,45.68,45.55,45.65,152300.0
2013-06-26 12:30:00,45.65,45.73,45.6,45.62,174800.0,45.65,45.73,45.6,45.62,174800.0
2013-06-26 13:00:00,45.62,45.72,45.59,45.72,150300.0,45.62,45.72,45.59,45.72,150300.0
2013-06-26 13:30:00,45.71,45.73,45.56,45.65,146500.0,45.71,45.73,45.56,45.65,146500.0
2013-06-26 14:00:00,45.64,45.73,45.58,45.72,148600.0,45.64,45.73,45.58,45.72,148600.0
2013-06-26 14:30:00,45.72,45.9,45.68,45.85,256000.0,45.72,45.9,45.68,45.85,256000.0
2013-06-26 15:00:00,45.84,45.86,45.68,45.74,462200.0,45.84,45.86,45.68,45.74,462200.0
2013-06-26 15:30:00,45.74,45.77,45.56,45.68,1164400.0,45.74,45.77,45.56,45.68,1164400.0
2013-06-27 09:30:00,45.9,46.27,45.81,46.23,336800.0,45.9,46.27,45.81,46.23,336800.0
2013-06-27 10:00:00,46.21,46.23,45.99,46.02,173600.0,46.21,46.23,45.99,46.02,173600.0
2013-06-27 10:30:00,46.03,46.05,45.83,45.84,171800.0,46.03,46.05,45.83,45.84,171800.0
2013-06-27 11:00:00,45.84,45.94,45.68,45.76,152500.0,45.84,45.94,45.68,45.76,152500.0
2013-06-27 11:30:00,45.76,45.82,45.71,45.81,93400.0,45.76,45.82,45.71,45.81,93400.0
2013-06-27 12:00:00,45.82,45.84,45.59,45.65,142200.0,45.82,45.84,45.59,45.65,142200.0
2013-06-27 12:30:00,45.67,45.86,45.67,45.78,116800.0,45.67,45.86,45.67,45.78,116800.0
2013-06-27 13:00:00,45.78,45.94,45.76,45.91,119500.0,45.78,45.94,45.76,45.91,119500.0
2013-06-27 13:30:00,45.9,46.02,45.9,45.9,185100.0,45.9,46.02,45.9,45.9,185100.0
2013-06-27 14:00:00,45.91,45.94,45.84,45.85,222600.0,45.91,45.94,45.84,45.85,222600.0
2013-06-27 14:30:00,45.85,45.86,45.66,45.78,236700.0,45.85,45.86,45.66,45.78,236700.0
2013-06-27 15:00:00,45.78,45.96,45.78,45.89,194900.0,45.78,45.96,45.78,45.89,194900.0
2013-06-27 15:30:00,45.9,46.01,45.88,45.93,494500.0,45.9,46.01,45.88,45.93,494500.0
2013-06-28 09:30:00,45.99,45.99,45.39,45.51,209700.0,45.99,45.99,45.39,45.51,209700.0
2013-06-28 10:00:00,45.51,45.59,45.43,45.5,122900.0,45.51,45.59,45.43,45.5,122900.0
2013-06-28 10:30:00,45.5,45.68,45.41,45.65,201500.0,45.5,45.68,45.41,45.65,201500.0
2013-06-28 11:00:00,45.64,45.86,45.62,45.64,96700.0,45.64,45.86,45.62,45.64,96700.0
2013-06-28 11:30:00,45.64,45.86,45.6,45.85,115800.0,45.64,45.86,45.6,45.85,115800.0
2013-06-28 12:00:00,45.86,45.87,45.65,45.74,143700.0,45.86,45.87,45.65,45.74,143700.0
2013-06-28 12:30:00,45.74,45.76,45.57,45.6,134600.0,45.74,45.76,45.57,45.6,134600.0
2013-06-28 13:00:00,45.59,45.72,45.51,45.66,187300.0,45.59,45.72,45.51,45.66,187300.0
2013-06-28 13:30:00,45.66,45.68,45.55,45.65,87700.0,45.66,45.68,45.55,45.65,87700.0
2013-06-28 14:00:00,45.65,45.78,45.64,45.66,102200.0,45.65,45.78,45.64,45.66,102200.0
2013-06-28 14:30:00,45.66,45.73,45.61,45.64,124000.0,45.66,45.73,45.61,45.64,124000.0
2013-06-28 15:00:00,45.64,45.71,45.49,45.71,155200.0,45.64,45.71,45.49,45.71,155200.0
2013-06-28 15:30:00,45.72,45.89,45.55,45.57,479900.0,45.72,45.89,45.55,45.57,479900.0
2013-07-01 09:30:00,45.23,45.99,44.88,45.98,988900.0,45.23,45.99,44.88,45.98,988900.0
2013-07-01 10:00:00,45.98,46.87,45.95,46.78,1000900.0,45.98,46.87,45.95,46.78,1000900.0
2013-07-01 10:30:00,46.76,46.99,46.74,46.83,532500.0,46.76,46.99,46.74,46.83,532500.0
2013-07-01 11:00:00,46.83,47.14,46.74,47.13,528900.0,46.83,47.14,46.74,47.13,528900.0
2013-07-01 11:30:00,47.13,47.19,46.97,47.03,462800.0,47.13,47.19,46.97,47.03,462800.0
2013-07-01 12:00:00,47.03,47.05,46.83,46.85,406100.0,47.03,47.05,46.83,46.85,406100.0
2013-07-01 12:30:00,46.86,46.93,46.79,46.85,182500.0,46.86,46.93,46.79,46.85,182500.0
2013-07-01 13:00:00,46.86,46.95,46.83,46.91,283800.0,46.86,46.95,46.83,46.91,283800.0
2013-07-01 13:30:00,46.91,46.92,46.63,46.63,254800.0,46.91,46.92,46.63,46.63,254800.0
2013-07-01 14:00:00,46.63,46.69,46.5,46.56,241300.0,46.63,46.69,46.5,46.56,241300.0
2013-07-01 14:30:00,46.57,46.62,46.5,46.59,168200.0,46.57,46.62,46.5,46.59,168200.0
2013-07-01 15:00:00,46.58,46.72,46.45,46.45,334800.0,46.58,46.72,46.45,46.45,334800.0
2013-07-01 15:30:00,46.45,46.45,46.21,46.23,575800.0,46.45,46.45,46.21,46.23,575800.0
2013-07-02 09:30:00,46.01,46.42,46.0,46.21,319400.0,46.01,46.42,46.0,46.21,319400.0
2013-07-02 10:00:00,46.21,46.24,46.01,46.2,424700.0,46.21,46.24,46.01,46.2,424700.0
2013-07-02 10:30:00,46.2,46.33,46.13,46.3,304100.0,46.2,46.33,46.13,46.3,304100.0
2013-07-02 11:00:00,46.3,46.38,46.22,46.28,277500.0,46.3,46.38,46.22,46.28,277500.0
2013-07-02 11:30:00,46.29,46.48,46.22,46.37,149900.0,46.29,46.48,46.22,46.37,149900.0
2013-07-02 12:00:00,46.37,46.39,46.21,46.24,84800.0,46.37,46.39,46.21,46.24,84800.0
2013-07-02 12:30:00,46.24,46.29,46.16,46.23,111000.0,46.24,46.29,46.16,46.23,111000.0
2013-07-02 13:00:00,46.22,46.23,46.1,46.11,110300.0,46.22,46.23,46.1,46.11,110300.0
2013-07-02 13:30:00,46.11,46.13,45.89,46.03,200500.0,46.11,46.13,45.89,46.03,200500.0
2013-07-02 14:00:00,46.03,46.03,45.74,45.74,171400.0,46.03,46.03,45.74,45.74,171400.0
2013-07-02 14:30:00,45.73,45.96,45.73,45.91,172700.0,45.73,45.96,45.73,45.91,172700.0
2013-07-02 15:00:00,45.9,46.02,45.85,45.99,122900.0,45.9,46.02,45.85,45.99,122900.0
2013-07-02 15:30:00,45.99,46.06,45.89,46.01,290500.0,45.99,46.06,45.89,46.01,290500.0
2013-07-03 09:30:00,45.71,46.38,45.66,46.28,180400.0,45.71,46.38,45.66,46.28,180400.0
2013-07-03 10:00:00,46.28,46.41,46.15,46.37,142700.0,46.28,46.41,46.15,46.37,142700.0
2013-07-03 10:30:00,46.38,46.48,46.27,46.36,219200.0,46.38,46.48,46.27,46.36,219200.0
2013-07-03 11:00:00,46.37,46.56,46.35,46.54,151100.0,46.37,46.56,46.35,46.54,151100.0
2013-07-03 11:30:00,46.55,46.79,46.52,46.78,212000.0,46.55,46.79,46.52,46.78,212000.0
2013-07-03 12:00:00,46.78,46.82,46.67,46.69,253400.0,46.78,46.82,46.67,46.69,253400.0
2013-07-03 12:30:00,46.69,46.71,46.42,46.44,338000.0,46.69,46.71,46.42,46.44,338000.0
2013-07-05 09:30:00,46.69,47.1,46.55,46.91,268800.0,46.69,47.1,46.55,46.91,268800.0
2013-07-05 10:00:00,46.9,46.98,46.61,46.69,173100.0,46.9,46.98,46.61,46.69,173100.0
2013-07-05 10:30:00,46.69,47.05,46.67,47.04,128700.0,46.69,47.05,46.67,47.04,128700.0
2013-07-05 11:00:00,47.05,47.05,46.82,46.82,79200.0,47.05,47.05,46.82,46.82,79200.0
2013-07-05 11:30:00,46.81,46.99,46.76,46.98,67000.0,46.81,46.99,46.76,46.98,67000.0
2013-07-05 12:00:00,46.99,47.04,46.92,46.94,93800.0,46.99,47.04,46.92,46.94,93800.0
2013-07-05 12:30:00,46.94,47.0,46.89,46.94,77000.0,46.94,47.0,46.89,46.94,77000.0
2013-07-05 13:00:00,46.94,46.95,46.81,46.87,55100.0,46.94,46.95,46.81,46.87,55100.0
2013-07-05 13:30:00,46.86,46.94,46.86,46.93,68000.0,46.86,46.94,46.86,46.93,68000.0
2013-07-05 14:00:00,46.93,46.99,46.9,46.97,89400.0,46.93,46.99,46.9,46.97,89400.0
2013-07-05 14:30:00,46.97,47.0,46.87,46.94,69500.0,46.97,47.0,46.87,46.94,69500.0
2013-07-05 15:00:00,46.95,46.97,46.82,46.86,69000.0,46.95,46.97,46.82,46.86,69000.0
2013-07-05 15:30:00,46.87,47.0,46.86,46.99,208800.0,46.87,47.0,46.86,46.99,208800.0
2013-07-08 09:30:00,47.03,47.49,46.97,47.33,338000.0,47.03,47.49,46.97,47.33,338000.0
2013-07-08 10:00:00,47.34,47.43,47.17,47.36,220600.0,47.34,47.43,47.17,47.36,220600.0
2013-07-08 10:30:00,47.36,47.36,47.11,47.2,143000.0,47.36,47.36,47.11,47.2,143000.0
2013-07-08 11:00:00,47.17,47.22,46.88,46.94,179500.0,47.17,47.22,46.88,46.94,179500.0
2013-07-08 11:30:00,46.94,46.94,46.69,46.7,163500.0,46.94,46.94,46.69,46.7,163500.0
2013-07-08 12:00:00,46.7,46.72,46.57,46.6,164600.0,46.7,46.72,46.57,46.6,164600.0
2013-07-08 12:30:00,46.6,46.7,46.58,46.62,145900.0,46.6,46.7,46.58,46.62,145900.0
2013-07-08 13:00:00,46.62,46.71,46.59,46.6,140400.0,46.62,46.71,46.59,46.6,140400.0
2013-07-08 13:30:00,46.61,46.73,46.61,46.66,109400.0,46.61,46.73,46.61,46.66,109400.0
2013-07-08 14:00:00,46.66,46.67,46.5,46.5,148100.0,46.66,46.67,46.5,46.5,148100.0
2013-07-08 14:30:00,46.51,46.56,46.44,46.55,177300.0,46.51,46.56,46.44,46.55,177300.0
2013-07-08 15:00:00,46.55,46.58,46.5,46.55,182400.0,46.55,46.58,46.5,46.55,182400.0
2013-07-08 15:30:00,46.55,46.66,46.54,46.64,380900.0,46.55,46.66,46.54,46.64,380900.0
2013-07-09 09:30:00,46.76,47.15,46.76,46.97,231800.0,46.76,47.15,46.76,46.97,231800.0
2013-07-09 10:00:00,46.96,47.0,46.78,46.79,162700.0,46.96,47.0,46.78,46.79,162700.0
2013-07-09 10:30:00,46.79,46.88,46.76,46.87,174300.0,46.79,46.88,46.76,46.87,174300.0
2013-07-09 11:00:00,46.87,46.88,46.73,46.76,146200.0,46.87,46.88,46.73,46.76,146200.0
2013-07-09 11:30:00,46.76,46.82,46.73,46.81,118000.0,46.76,46.82,46.73,46.81,118000.0
2013-07-09 12:00:00,46.82,46.99,46.82,46.98,80500.0,46.82,46.99,46.82,46.98,80500.0
2013-07-09 12:30:00,46.98,47.14,46.98,47.13,105200.0,46.98,47.14,46.98,47.13,105200.0
2013-07-09 13:00:00,47.13,47.14,47.08,47.12,103200.0,47.13,47.14,47.08,47.12,103200.0
2013-07-09 13:30:00,47.12,47.12,46.99,47.09,116400.0,47.12,47.12,46.99,47.09,116400.0
2013-07-09 14:00:00,47.1,47.17,47.08,47.12,117400.0,47.1,47.17,47.08,47.12,117400.0
2013-07-09 14:30:00,47.12,47.15,47.02,47.06,176600.0,47.12,47.15,47.02,47.06,176600.0
2013-07-09 15:00:00,47.07,47.22,47.06,47.21,157500.0,47.07,47.22,47.06,47.21,157500.0
2013-07-09 15:30:00,47.22,47.31,47.17,47.26,678600.0,47.22,47.31,47.17,47.26,678600.0
2013-07-10 09:30:00,47.37,47.37,47.07,47.14,169300.0,47.37,47.37,47.07,47.14,169300.0
2013-07-10 10:00:00,47.15,47.2,46.98,47.06,98800.0,47.15,47.2,46.98,47.06,98800.0
2013-07-10 10:30:00,47.07,47.18,47.03,47.09,113900.0,47.07,47.18,47.03,47.09,113900.0
2013-07-10 11:00:00,47.09,47.12,46.84,46.88,112500.0,47.09,47.12,46.84,46.88,112500.0
2013-07-10 11:30:00,46.89,47.03,46.87,46.99,117700.0,46.89,47.03,46.87,46.99,117700.0
2013-07-10 12:00:00,46.98,47.0,46.94,46.94,58400.0,46.98,47.0,46.94,46.94,58400.0
2013-07-10 12:30:00,46.94,46.98,46.91,46.92,142000.0,46.94,46.98,46.91,46.92,142000.0
2013-07-10 13:00:00,46.93,46.96,46.79,46.8,138600.0,46.93,46.96,46.79,46.8,138600.0
2013-07-10 13:30:00,46.8,46.84,46.64,46.69,228500.0,46.8,46.84,46.64,46.69,228500.0
2013-07-10 14:00:00,46.69,47.06,46.69,47.0,242600.0,46.69,47.06,46.69,47.0,242600.0
2013-07-10 14:30:00,47.01,47.14,46.98,47.1,187100.0,47.01,47.14,46.98,47.1,187100.0
2013-07-10 15:00:00,47.11,47.26,47.07,47.24,391900.0,47.11,47.26,47.07,47.24,391900.0
2013-07-10 15:30:00,47.23,47.3,47.19,47.25,492300.0,47.23,47.3,47.19,47.25,492300.0
2013-07-11 09:30:00,47.62,47.75,47.5,47.64,387600.0,47.62,47.75,47.5,47.64,387600.0
2013-07-11 10:00:00,47.64,47.77,47.59,47.65,197700.0,47.64,47.77,47.59,47.65,197700.0
2013-07-11 10:30:00,47.65,47.69,47.54,47.59,390800.0,47.65,47.69,47.54,47.59,390800.0
2013-07-11 11:00:00,47.59,47.7,47.57,47.69,158600.0,47.59,47.7,47.57,47.69,158600.0
2013-07-11 11:30:00,47.69,47.75,47.65,47.74,111600.0,47.69,47.75,47.65,47.74,111600.0
2013-07-11 12:00:00,47.75,47.78,47.59,47.61,191600.0,47.75,47.78,47.59,47.61,191600.0
2013-07-11 12:30:00,47.61,47.61,47.51,47.53,156100.0,47.61,47.61,47.51,47.53,156100.0
2013-07-11 13:00:00,47.54,47.63,47.53,47.59,157200.0,47.54,47.63,47.53,47.59,157200.0
2013-07-11 13:30:00,47.58,47.6,47.54,47.58,151900.0,47.58,47.6,47.54,47.58,151900.0
2013-07-11 14:00:00,47.58,47.65,47.53,47.62,215700.0,47.58,47.65,47.53,47.62,215700.0
2013-07-11 14:30:00,47.62,47.8,47.62,47.8,99000.0,47.62,47.8,47.62,47.8,99000.0
2013-07-11 15:00:00,47.79,47.83,47.7,47.8,127800.0,47.79,47.83,47.7,47.8,127800.0
2013-07-11 15:30:00,47.8,48.0,47.8,48.0,781900.0,47.8,48.0,47.8,48.0,781900.0
2013-07-12 09:30:00,48.14,48.51,48.1,48.51,351200.0,48.14,48.51,48.1,48.51,351200.0
2013-07-12 10:00:00,48.51,48.53,48.23,48.35,251500.0,48.51,48.53,48.23,48.35,251500.0
2013-07-12 10:30:00,48.36,48.62,48.29,48.61,239700.0,48.36,48.62,48.29,48.61,239700.0
2013-07-12 11:00:00,48.61,48.63,48.48,48.54,171900.0,48.61,48.63,48.48,48.54,171900.0
2013-07-12 11:30:00,48.54,48.59,48.43,48.44,197200.0,48.54,48.59,48.43,48.44,197200.0
2013-07-12 12:00:00,48.43,48.57,48.43,48.47,176000.0,48.43,48.57,48.43,48.47,176000.0
2013-07-12 12:30:00,48.48,48.51,48.4,48.41,148300.0,48.48,48.51,48.4,48.41,148300.0
2013-07-12 13:00:00,48.41,48.44,48.3,48.42,158300.0,48.41,48.44,48.3,48.42,158300.0
2013-07-12 13:30:00,48.43,48.43,48.34,48.34,147400.0,48.43,48.43,48.34,48.34,147400.0
2013-07-12 14:00:00,48.35,48.4,48.08,48.28,260300.0,48.35,48.4,48.08,48.28,260300.0
2013-07-12 14:30:00,48.29,48.32,48.19,48.26,225500.0,48.29,48.32,48.19,48.26,225500.0
2013-07-12 15:00:00,48.26,48.42,48.26,48.35,274800.0,48.26,48.42,48.26,48.35,274800.0
2013-07-12 15:30:00,48.36,48.41,48.25,48.39,907600.0,48.36,48.41,48.25,48.39,907600.0
2013-07-15 09:30:00,48.25,48.38,48.11,48.14,309200.0,48.25,48.38,48.11,48.14,309200.0
2013-07-15 10:00:00,48.15,48.35,48.12,48.29,173200.0,48.15,48.35,48.12,48.29,173200.0
2013-07-15 10:30:00,48.28,48.38,48.25,48.31,116000.0,48.28,48.38,48.25,48.31,116000.0
2013-07-15 11:00:00,48.32,48.36,48.21,48.26,106200.0,48.32,48.36,48.21,48.26,106200.0
2013-07-15 11:30:00,48.26,48.44,48.26,48.42,185100.0,48.26,48.44,48.26,48.42,185100.0
2013-07-15 12:00:00,48.42,48.46,48.33,48.34,175500.0,48.42,48.46,48.33,48.34,175500.0
2013-07-15 12:30:00,48.35,48.38,48.25,48.29,63000.0,48.35,48.38,48.25,48.29,63000.0
2013-07-15 13:00:00,48.28,48.3,48.24,48.28,92300.0,48.28,48.3,48.24,48.28,92300.0
2013-07-15 13:30:00,48.26,48.3,48.21,48.27,137000.0,48.26,48.3,48.21,48.27,137000.0
2013-07-15 14:00:00,48.27,48.28,48.21,48.22,98700.0,48.27,48.28,48.21,48.22,98700.0
2013-07-15 14:30:00,48.22,48.24,48.15,48.23,100600.0,48.22,48.24,48.15,48.23,100600.0
2013-07-15 15:00:00,48.23,48.25,48.17,48.18,98500.0,48.23,48.25,48.17,48.18,98500.0
2013-07-15 15:30:00,48.19,48.24,48.09,48.13,336800.0,48.19,48.24,48.09,48.13,336800.0
2013-07-16 09:30:00,48.05,48.13,47.76,47.82,271700.0,48.05,48.13,47.76,47.82,271700.0
2013-07-16 10:00:00,47.82,47.88,47.72,47.75,182500.0,47.82,47.88,47.72,47.75,182500.0
2013-07-16 10:30:00,47.75,47.89,47.75,47.79,156200.0,47.75,47.89,47.75,47.79,156200.0
2013-07-16 11:00:00,47.79,47.81,47.62,47.67,177700.0,47.79,47.81,47.62,47.67,177700.0
2013-07-16 11:30:00,47.67,47.67,47.43,47.49,197000.0,47.67,47.67,47.43,47.49,197000.0
2013-07-16 12:00:00,47.49,47.53,47.42,47.42,172800.0,47.49,47.53,47.42,47.42,172800.0
2013-07-16 12:30:00,47.42,47.49,47.36,47.47,119100.0,47.42,47.49,47.36,47.47,119100.0
2013-07-16 13:00:00,47.47,47.51,47.43,47.45,114700.0,47.47,47.51,47.43,47.45,114700.0
2013-07-16 13:30:00,47.44,47.51,47.42,47.5,192500.0,47.44,47.51,47.42,47.5,192500.0
2013-07-16 14:00:00,47.51,47.56,47.49,47.5,124200.0,47.51,47.56,47.49,47.5,124200.0
2013-07-16 14:30:00,47.51,47.52,47.42,47.43,101800.0,47.51,47.52,47.42,47.43,101800.0
2013-07-16 15:00:00,47.42,47.47,47.37,47.47,146200.0,47.42,47.47,47.37,47.47,146200.0
2013-07-16 15:30:00,47.48,47.51,47.48,47.48,349800.0,47.48,47.51,47.48,47.48,349800.0
2013-07-17 09:30:00,48.17,48.18,47.78,48.0,427600.0,48.17,48.18,47.78,48.0,427600.0
2013-07-17 10:00:00,47.99,48.25,47.95,48.25,436000.0,47.99,48.25,47.95,48.25,436000.0
2013-07-17 10:30:00,48.25,48.39,48.1,48.36,404200.0,48.25,48.39,48.1,48.36,404200.0
2013-07-17 11:00:00,48.36,48.4,48.19,48.25,201500.0,48.36,48.4,48.19,48.25,201500.0
2013-07-17 11:30:00,48.24,48.26,48.16,48.19,122100.0,48.24,48.26,48.16,48.19,122100.0
2013-07-17 12:00:00,48.2,48.36,48.16,48.32,186200.0,48.2,48.36,48.16,48.32,186200.0
2013-07-17 12:30:00,48.32,48.35,48.26,48.27,154700.0,48.32,48.35,48.26,48.27,154700.0
2013-07-17 13:00:00,48.27,48.3,48.17,48.19,102100.0,48.27,48.3,48.17,48.19,102100.0
2013-07-17 13:30:00,48.19,48.3,48.17,48.25,81700.0,48.19,48.3,48.17,48.25,81700.0
2013-07-17 14:00:00,48.26,48.3,48.2,48.2,79700.0,48.26,48.3,48.2,48.2,79700.0
2013-07-17 14:30:00,48.2,48.2,48.05,48.13,163300.0,48.2,48.2,48.05,48.13,163300.0
2013-07-17 15:00:00,48.12,48.14,47.99,48.02,172300.0,48.12,48.14,47.99,48.02,172300.0
2013-07-17 15:30:00,48.01,48.09,47.93,48.04,282300.0,48.01,48.09,47.93,48.04,282300.0
2013-07-18 09:30:00,48.04,48.4,48.04,48.29,208700.0,48.04,48.4,48.04,48.29,208700.0
2013-07-18 10:00:00,48.29,48.52,48.25,48.44,342000.0,48.29,48.52,48.25,48.44,342000.0
2013-07-18 10:30:00,48.45,48.51,48.33,48.46,289000.0,48.45,48.51,48.33,48.46,289000.0
2013-07-18 11:00:00,48.46,48.47,48.14,48.32,242600.0,48.46,48.47,48.14,48.32,242600.0
2013-07-18 11:30:00,48.32,48.38,48.16,48.23,116400.0,48.32,48.38,48.16,48.23,116400.0
2013-07-18 12:00:00,48.23,48.36,48.22,48.26,104700.0,48.23,48.36,48.22,48.26,104700.0
2013-07-18 12:30:00,48.26,48.3,48.14,48.26,159200.0,48.26,48.3,48.14,48.26,159200.0
2013-07-18 13:00:00,48.26,48.26,48.01,48.04,84700.0,48.26,48.26,48.01,48.04,84700.0
2013-07-18 13:30:00,48.04,48.09,48.01,48.04,104600.0,48.04,48.09,48.01,48.04,104600.0
2013-07-18 14:00:00,48.05,48.21,48.05,48.2,86200.0,48.05,48.21,48.05,48.2,86200.0
2013-07-18 14:30:00,48.2,48.24,48.13,48.13,141800.0,48.2,48.24,48.13,48.13,141800.0
2013-07-18 15:00:00,48.14,48.16,48.12,48.15,167000.0,48.14,48.16,48.12,48.15,167000.0
2013-07-18 15:30:00,48.15,48.21,48.09,48.18,405700.0,48.15,48.21,48.09,48.18,405700.0
2013-07-19 09:30:00,48.26,48.44,48.05,48.4,688500.0,48.26,48.44,48.05,48.4,688500.0
2013-07-19 10:00:00,48.41,48.47,48.01,48.14,186600.0,48.41,48.47,48.01,48.14,186600.0
2013-07-19 10:30:00,48.14,48.27,48.03,48.2,234800.0,48.14,48.27,48.03,48.2,234800.0
2013-07-19 11:00:00,48.19,48.23,48.12,48.22,202400.0,48.19,48.23,48.12,48.22,202400.0
2013-07-19 11:30:00,48.23,48.23,47.97,48.07,208500.0,48.23,48.23,47.97,48.07,208500.0
2013-07-19 12:00:00,48.07,48.13,47.93,48.13,147200.0,48.07,48.13,47.93,48.13,147200.0
2013-07-19 12:30:00,48.13,48.2,48.12,48.2,73600.0,48.13,48.2,48.12,48.2,73600.0
2013-07-19 13:00:00,48.2,48.2,48.04,48.05,110100.0,48.2,48.2,48.04,48.05,110100.0
2013-07-19 13:30:00,48.05,48.12,48.03,48.07,77100.0,48.05,48.12,48.03,48.07,77100.0
2013-07-19 14:00:00,48.06,48.16,48.04,48.1,98600.0,48.06,48.16,48.04,48.1,98600.0
2013-07-19 14:30:00,48.11,48.11,48.02,48.05,103400.0,48.11,48.11,48.02,48.05,103400.0
2013-07-19 15:00:00,48.06,48.11,48.0,48.02,134800.0,48.06,48.11,48.0,48.02,134800.0
2013-07-19 15:30:00,48.02,48.16,48.02,48.07,333700.0,48.02,48.16,48.02,48.07,333700.0
2013-07-22 09:30:00,48.52,48.52,47.94,48.02,325800.0,48.52,48.52,47.94,48.02,325800.0
2013-07-22 10:00:00,48.03,48.2,47.92,48.13,173500.0,48.03,48.2,47.92,48.13,173500.0
2013-07-22 10:30:00,48.13,48.28,48.12,48.2,135500.0,48.13,48.28,48.12,48.2,135500.0
2013-07-22 11:00:00,48.21,48.33,48.15,48.29,136900.0,48.21,48.33,48.15,48.29,136900.0
2013-07-22 11:30:00,48.29,48.36,48.23,48.26,104600.0,48.29,48.36,48.23,48.26,104600.0
2013-07-22 12:00:00,48.25,48.27,48.2,48.24,53400.0,48.25,48.27,48.2,48.24,53400.0
2013-07-22 12:30:00,48.24,48.25,48.2,48.21,52600.0,48.24,48.25,48.2,48.21,52600.0
2013-07-22 13:00:00,48.22,48.26,48.07,48.13,84300.0,48.22,48.26,48.07,48.13,84300.0
2013-07-22 13:30:00,48.13,48.2,48.04,48.16,67000.0,48.13,48.2,48.04,48.16,67000.0
2013-07-22 14:00:00,48.16,48.3,48.15,48.24,93100.0,48.16,48.3,48.15,48.24,93100.0
2013-07-22 14:30:00,48.26,48.3,48.2,48.28,68400.0,48.26,48.3,48.2,48.28,68400.0
2013-07-22 15:00:00,48.29,48.3,48.21,48.24,59200.0,48.29,48.3,48.21,48.24,59200.0
2013-07-22 15:30:00,48.23,48.28,48.16,48.28,224500.0,48.23,48.28,48.16,48.28,224500.0
2013-07-23 09:30:00,48.35,48.46,48.15,48.23,150400.0,48.35,48.46,48.15,48.23,150400.0
2013-07-23 10:00:00,48.25,48.27,48.0,48.07,119200.0,48.25,48.27,48.0,48.07,119200.0
2013-07-23 10:30:00,48.07,48.14,48.0,48.13,76700.0,48.07,48.14,48.0,48.13,76700.0
2013-07-23 11:00:00,48.12,48.17,48.07,48.13,73500.0,48.12,48.17,48.07,48.13,73500.0
2013-07-23 11:30:00,48.12,48.16,48.0,48.01,110200.0,48.12,48.16,48.0,48.01,110200.0
2013-07-23 12:00:00,48.0,48.08,47.95,48.08,65100.0,48.0,48.08,47.95,48.08,65100.0
2013-07-23 12:30:00,48.07,48.12,47.95,47.97,61100.0,48.07,48.12,47.95,47.97,61100.0
2013-07-23 13:00:00,47.97,48.12,47.97,48.09,47500.0,47.97,48.12,47.97,48.09,47500.0
2013-07-23 13:30:00,48.09,48.15,48.05,48.09,98800.0,48.09,48.15,48.05,48.09,98800.0
2013-07-23 14:00:00,48.08,48.11,48.03,48.08,148000.0,48.08,48.11,48.03,48.08,148000.0
2013-07-23 14:30:00,48.08,48.18,48.06,48.16,85600.0,48.08,48.18,48.06,48.16,85600.0
2013-07-23 15:00:00,48.16,48.16,48.08,48.13,121700.0,48.16,48.16,48.08,48.13,121700.0
2013-07-23 15:30:00,48.14,48.16,48.03,48.08,429300.0,48.14,48.16,48.03,48.08,429300.0
2013-07-24 09:30:00,48.38,48.58,48.06,48.08,261300.0,48.38,48.58,48.06,48.08,261300.0
2013-07-24 10:00:00,48.08,48.14,47.88,47.98,193400.0,48.08,48.14,47.88,47.98,193400.0
2013-07-24 10:30:00,47.98,47.98,47.85,47.86,140300.0,47.98,47.98,47.85,47.86,140300.0
2013-07-24 11:00:00,47.85,47.93,47.84,47.88,109500.0,47.85,47.93,47.84,47.88,109500.0
2013-07-24 11:30:00,47.88,47.96,47.82,47.84,119500.0,47.88,47.96,47.82,47.84,119500.0
2013-07-24 12:00:00,47.85,47.9,47.74,47.81,70000.0,47.85,47.9,47.74,47.81,70000.0
2013-07-24 12:30:00,47.82,47.9,47.76,47.84,51700.0,47.82,47.9,47.76,47.84,51700.0
2013-07-24 13:00:00,47.85,47.88,47.7,47.74,84100.0,47.85,47.88,47.7,47.74,84100.0
2013-07-24 13:30:00,47.75,47.77,47.65,47.76,81600.0,47.75,47.77,47.65,47.76,81600.0
2013-07-24 14:00:00,47.77,48.03,47.77,48.03,276700.0,47.77,48.03,47.77,48.03,276700.0
2013-07-24 14:30:00,48.03,48.04,47.93,48.02,128000.0,48.03,48.04,47.93,48.02,128000.0
2013-07-24 15:00:00,48.03,48.03,47.87,47.93,141500.0,48.03,48.03,47.87,47.93,141500.0
2013-07-24 15:30:00,47.94,47.96,47.79,47.79,429600.0,47.94,47.96,47.79,47.79,429600.0
2013-07-25 09:30:00,47.88,47.93,47.58,47.64,234600.0,47.88,47.93,47.58,47.64,234600.0
2013-07-25 10:00:00,47.64,47.79,47.62,47.66,213800.0,47.64,47.79,47.62,47.66,213800.0
2013-07-25 10:30:00,47.66,47.79,47.45,47.75,152100.0,47.66,47.79,47.45,47.75,152100.0
2013-07-25 11:00:00,47.75,47.75,47.54,47.65,78600.0,47.75,47.75,47.54,47.65,78600.0
2013-07-25 11:30:00,47.65,47.66,47.54,47.59,69100.0,47.65,47.66,47.54,47.59,69100.0
2013-07-25 12:00:00,47.6,47.71,47.57,47.69,126300.0,47.6,47.71,47.57,47.69,126300.0
2013-07-25 12:30:00,47.7,47.83,47.65,47.82,190000.0,47.7,47.83,47.65,47.82,190000.0
2013-07-25 13:00:00,47.83,47.87,47.71,47.72,96500.0,47.83,47.87,47.71,47.72,96500.0
2013-07-25 13:30:00,47.73,47.84,47.72,47.78,65800.0,47.73,47.84,47.72,47.78,65800.0
2013-07-25 14:00:00,47.79,47.84,47.72,47.72,92900.0,47.79,47.84,47.72,47.72,92900.0
2013-07-25 14:30:00,47.73,47.85,47.72,47.76,124600.0,47.73,47.85,47.72,47.76,124600.0
2013-07-25 15:00:00,47.75,47.96,47.75,47.88,207800.0,47.75,47.96,47.75,47.88,207800.0
2013-07-25 15:30:00,47.88,47.91,47.78,47.79,372600.0,47.88,47.91,47.78,47.79,372600.0
2013-07-26 09:30:00,47.77,47.86,47.62,47.81,472200.0,47.77,47.86,47.62,47.81,472200.0
2013-07-26 10:00:00,47.79,47.8,47.52,47.56,442700.0,47.79,47.8,47.52,47.56,442700.0
2013-07-26 10:30:00,47.56,47.69,47.4,47.51,226900.0,47.56,47.69,47.4,47.51,226900.0
2013-07-26 11:00:00,47.5,47.6,47.42,47.56,79900.0,47.5,47.6,47.42,47.56,79900.0
2013-07-26 11:30:00,47.56,47.66,47.54,47.6,106900.0,47.56,47.66,47.54,47.6,106900.0
2013-07-26 12:00:00,47.59,47.7,47.57,47.62,92900.0,47.59,47.7,47.57,47.62,92900.0
2013-07-26 12:30:00,47.63,47.65,47.56,47.58,73000.0,47.63,47.65,47.56,47.58,73000.0
2013-07-26 13:00:00,47.57,47.61,47.55,47.6,91200.0,47.57,47.61,47.55,47.6,91200.0
2013-07-26 13:30:00,47.6,47.63,47.55,47.61,104700.0,47.6,47.63,47.55,47.61,104700.0
2013-07-26 14:00:00,47.61,47.7,47.55,47.57,111500.0,47.61,47.7,47.55,47.57,111500.0
2013-07-26 14:30:00,47.57,47.66,47.57,47.6,140400.0,47.57,47.66,47.57,47.6,140400.0
2013-07-26 15:00:00,47.6,47.62,47.55,47.61,196000.0,47.6,47.62,47.55,47.61,196000.0
2013-07-26 15:30:00,47.62,47.68,47.59,47.63,558600.0,47.62,47.68,47.59,47.63,558600.0
2013-07-29 09:30:00,47.8,47.8,47.51,47.56,196000.0,47.8,47.8,47.51,47.56,196000.0
2013-07-29 10:00:00,47.55,47.66,47.46,47.5,140000.0,47.55,47.66,47.46,47.5,140000.0
2013-07-29 10:30:00,47.5,47.5,47.41,47.5,119600.0,47.5,47.5,47.41,47.5,119600.0
2013-07-29 11:00:00,47.49,47.5,47.28,47.33,137400.0,47.49,47.5,47.28,47.33,137400.0
2013-07-29 11:30:00,47.32,47.36,47.24,47.36,101500.0,47.32,47.36,47.24,47.36,101500.0
2013-07-29 12:00:00,47.36,47.44,47.35,47.37,107800.0,47.36,47.44,47.35,47.37,107800.0
2013-07-29 12:30:00,47.37,47.45,47.35,47.37,83000.0,47.37,47.45,47.35,47.37,83000.0
2013-07-29 13:00:00,47.35,47.36,47.26,47.27,95000.0,47.35,47.36,47.26,47.27,95000.0
2013-07-29 13:30:00,47.26,47.3,47.11,47.15,164800.0,47.26,47.3,47.11,47.15,164800.0
2013-07-29 14:00:00,47.15,47.26,47.15,47.25,314500.0,47.15,47.26,47.15,47.25,314500.0
2013-07-29 14:30:00,47.26,47.31,47.2,47.28,171000.0,47.26,47.31,47.2,47.28,171000.0
2013-07-29 15:00:00,47.27,47.34,47.26,47.3,133700.0,47.27,47.34,47.26,47.3,133700.0
2013-07-29 15:30:00,47.3,47.3,47.12,47.18,403700.0,47.3,47.3,47.12,47.18,403700.0
2013-07-30 09:30:00,47.2,47.5,47.12,47.22,255700.0,47.2,47.5,47.12,47.22,255700.0
2013-07-30 10:00:00,47.23,47.36,47.16,47.23,187000.0,47.23,47.36,47.16,47.23,187000.0
2013-07-30 10:30:00,47.24,47.42,47.2,47.29,168300.0,47.24,47.42,47.2,47.29,168300.0
2013-07-30 11:00:00,47.28,47.48,47.23,47.4,167300.0,47.28,47.48,47.23,47.4,167300.0
2013-07-30 11:30:00,47.4,47.5,47.38,47.44,164100.0,47.4,47.5,47.38,47.44,164100.0
2013-07-30 12:00:00,47.45,47.48,47.34,47.41,110400.0,47.45,47.48,47.34,47.41,110400.0
2013-07-30 12:30:00,47.41,47.43,47.35,47.4,118200.0,47.41,47.43,47.35,47.4,118200.0
2013-07-30 13:00:00,47.42,47.48,47.33,47.37,126300.0,47.42,47.48,47.33,47.37,126300.0
2013-07-30 13:30:00,47.36,47.37,47.26,47.35,148700.0,47.36,47.37,47.26,47.35,148700.0
2013-07-30 14:00:00,47.35,47.42,47.3,47.38,167300.0,47.35,47.42,47.3,47.38,167300.0
2013-07-30 14:30:00,47.39,47.5,47.38,47.4,166900.0,47.39,47.5,47.38,47.4,166900.0
2013-07-30 15:00:00,47.4,47.48,47.34,47.43,209000.0,47.4,47.48,47.34,47.43,209000.0
2013-07-30 15:30:00,47.43,47.48,47.35,47.36,550800.0,47.43,47.48,47.35,47.36,550800.0
2013-07-31 09:30:00,47.5,47.71,47.37,47.54,285700.0,47.5,47.71,47.37,47.54,285700.0
2013-07-31 10:00:00,47.57,47.58,47.36,47.42,207500.0,47.57,47.58,47.36,47.42,207500.0
2013-07-31 10:30:00,47.43,47.48,47.39,47.43,128200.0,47.43,47.48,47.39,47.43,128200.0
2013-07-31 11:00:00,47.42,47.5,47.33,47.49,187000.0,47.42,47.5,47.33,47.49,187000.0
2013-07-31 11:30:00,47.47,47.55,47.47,47.5,181700.0,47.47,47.55,47.47,47.5,181700.0
2013-07-31 12:00:00,47.49,47.57,47.43,47.49,166500.0,47.49,47.57,47.43,47.49,166500.0
2013-07-31 12:30:00,47.48,47.48,47.33,47.33,160400.0,47.48,47.48,47.33,47.33,160400.0
2013-07-31 13:00:00,47.33,47.41,47.31,47.35,111300.0,47.33,47.41,47.31,47.35,111300.0
2013-07-31 13:30:00,47.36,47.39,47.27,47.37,136700.0,47.36,47.39,47.27,47.37,136700.0
2013-07-31 14:00:00,47.38,47.45,47.23,47.43,186900.0,47.38,47.45,47.23,47.43,186900.0
2013-07-31 14:30:00,47.44,47.63,47.44,47.57,285200.0,47.44,47.63,47.44,47.57,285200.0
2013-07-31 15:00:00,47.57,47.57,47.41,47.44,409900.0,47.57,47.57,47.41,47.44,409900.0
2013-07-31 15:30:00,47.42,47.45,47.18,47.29,1042800.0,47.42,47.45,47.18,47.29,1042800.0
2013-08-01 09:30:00,47.62,47.8,47.41,47.5,400700.0,47.62,47.8,47.41,47.5,400700.0
2013-08-01 10:00:00,47.5,47.66,47.45,47.63,232700.0,47.5,47.66,47.45,47.63,232700.0
2013-08-01 10:30:00,47.64,47.74,47.59,47.74,209500.0,47.64,47.74,47.59,47.74,209500.0
2013-08-01 11:00:00,47.74,47.8,47.68,47.76,196900.0,47.74,47.8,47.68,47.76,196900.0
2013-08-01 11:30:00,47.76,47.79,47.62,47.68,167400.0,47.76,47.79,47.62,47.68,167400.0
2013-08-01 12:00:00,47.69,47.75,47.66,47.69,100700.0,47.69,47.75,47.66,47.69,100700.0
2013-08-01 12:30:00,47.7,47.73,47.66,47.69,93700.0,47.7,47.73,47.66,47.69,93700.0
2013-08-01 13:00:00,47.69,47.7,47.64,47.66,159200.0,47.69,47.7,47.64,47.66,159200.0
2013-08-01 13:30:00,47.67,47.7,47.62,47.69,137700.0,47.67,47.7,47.62,47.69,137700.0
2013-08-01 14:00:00,47.69,47.72,47.64,47.66,183000.0,47.69,47.72,47.64,47.66,183000.0
2013-08-01 14:30:00,47.66,47.71,47.62,47.64,189100.0,47.66,47.71,47.62,47.64,189100.0
2013-08-01 15:00:00,47.64,47.72,47.62,47.64,300100.0,47.64,47.72,47.62,47.64,300100.0
2013-08-01 15:30:00,47.64,47.82,47.63,47.69,761700.0,47.64,47.82,47.63,47.69,761700.0
2013-08-02 09:30:00,47.38,47.82,47.38,47.57,272400.0,47.38,47.82,47.38,47.57,272400.0
2013-08-02 10:00:00,47.55,47.57,47.3,47.4,392200.0,47.55,47.57,47.3,47.4,392200.0
2013-08-02 10:30:00,47.4,47.47,47.13,47.26,400100.0,47.4,47.47,47.13,47.26,400100.0
2013-08-02 11:00:00,47.26,47.34,47.13,47.34,183400.0,47.26,47.34,47.13,47.34,183400.0
2013-08-02 11:30:00,47.34,47.38,47.29,47.35,198100.0,47.34,47.38,47.29,47.35,198100.0
2013-08-02 12:00:00,47.36,47.38,47.34,47.35,173400.0,47.36,47.38,47.34,47.35,173400.0
2013-08-02 12:30:00,47.35,47.37,47.28,47.3,193300.0,47.35,47.37,47.28,47.3,193300.0
2013-08-02 13:00:00,47.3,47.38,47.27,47.34,169200.0,47.3,47.38,47.27,47.34,169200.0
2013-08-02 13:30:00,47.34,47.38,47.29,47.3,141400.0,47.34,47.38,47.29,47.3,141400.0
2013-08-02 14:00:00,47.3,47.37,47.29,47.37,170600.0,47.3,47.37,47.29,47.37,170600.0
2013-08-02 14:30:00,47.36,47.38,47.32,47.36,170700.0,47.36,47.38,47.32,47.36,170700.0
2013-08-02 15:00:00,47.36,47.45,47.34,47.43,204400.0,47.36,47.45,47.34,47.43,204400.0
2013-08-02 15:30:00,47.43,47.53,47.39,47.44,792400.0,47.43,47.53,47.39,47.44,792400.0
2013-08-05 09:30:00,47.45,47.77,47.35,47.76,173800.0,47.45,47.77,47.35,47.76,173800.0
2013-08-05 10:00:00,47.75,47.79,47.57,47.68,165500.0,47.75,47.79,47.57,47.68,165500.0
2013-08-05 10:30:00,47.68,47.76,47.67,47.69,176700.0,47.68,47.76,47.67,47.69,176700.0
2013-08-05 11:00:00,47.69,47.84,47.67,47.82,142500.0,47.69,47.84,47.67,47.82,142500.0
2013-08-05 11:30:00,47.82,47.82,47.67,47.73,126200.0,47.82,47.82,47.67,47.73,126200.0
2013-08-05 12:00:00,47.72,47.76,47.7,47.7,71200.0,47.72,47.76,47.7,47.7,71200.0
2013-08-05 12:30:00,47.7,47.73,47.63,47.7,81000.0,47.7,47.73,47.63,47.7,81000.0
2013-08-05 13:00:00,47.7,47.7,47.62,47.68,99400.0,47.7,47.7,47.62,47.68,99400.0
2013-08-05 13:30:00,47.68,47.69,47.58,47.65,127000.0,47.68,47.69,47.58,47.65,127000.0
2013-08-05 14:00:00,47.64,47.65,47.59,47.63,110600.0,47.64,47.65,47.59,47.63,110600.0
2013-08-05 14:30:00,47.63,47.69,47.59,47.69,162400.0,47.63,47.69,47.59,47.69,162400.0
2013-08-05 15:00:00,47.69,47.72,47.61,47.69,177900.0,47.69,47.72,47.61,47.69,177900.0
2013-08-05 15:30:00,47.69,47.72,47.59,47.62,409300.0,47.69,47.72,47.59,47.62,409300.0
2013-08-06 09:30:00,47.55,47.85,47.5,47.71,170800.0,47.55,47.85,47.5,47.71,170800.0
2013-08-06 10:00:00,47.71,47.79,47.65,47.7,130500.0,47.71,47.79,47.65,47.7,130500.0
2013-08-06 10:30:00,47.71,47.71,47.4,47.4,88400.0,47.71,47.71,47.4,47.4,88400.0
2013-08-06 11:00:00,47.4,47.49,47.39,47.46,95500.0,47.4,47.49,47.39,47.46,95500.0
2013-08-06 11:30:00,47.45,47.52,47.42,47.49,105900.0,47.45,47.52,47.42,47.49,105900.0
2013-08-06 12:00:00,47.48,47.55,47.41,47.48,128300.0,47.48,47.55,47.41,47.48,128300.0
2013-08-06 12:30:00,47.48,47.54,47.44,47.5,54400.0,47.48,47.54,47.44,47.5,54400.0
2013-08-06 13:00:00,47.5,47.55,47.5,47.55,35800.0,47.5,47.55,47.5,47.55,35800.0
2013-08-06 13:30:00,47.54,47.54,47.45,47.48,60300.0,47.54,47.54,47.45,47.48,60300.0
2013-08-06 14:00:00,47.48,47.53,47.37,47.46,181600.0,47.48,47.53,47.37,47.46,181600.0
2013-08-06 14:30:00,47.46,47.47,47.39,47.41,61600.0,47.46,47.47,47.39,47.41,61600.0
2013-08-06 15:00:00,47.42,47.49,47.41,47.49,120000.0,47.42,47.49,47.41,47.49,120000.0
2013-08-06 15:30:00,47.48,47.5,47.37,47.4,234500.0,47.48,47.5,47.37,47.4,234500.0
2013-08-07 09:30:00,47.17,47.48,47.06,47.1,230000.0,47.17,47.48,47.06,47.1,230000.0
2013-08-07 10:00:00,47.07,47.07,46.83,46.96,251600.0,47.07,47.07,46.83,46.96,251600.0
2013-08-07 10:30:00,46.96,47.16,46.93,47.15,182100.0,46.96,47.16,46.93,47.15,182100.0
2013-08-07 11:00:00,47.16,47.2,47.14,47.16,101300.0,47.16,47.2,47.14,47.16,101300.0
2013-08-07 11:30:00,47.16,47.16,47.05,47.09,119400.0,47.16,47.16,47.05,47.09,119400.0
2013-08-07 12:00:00,47.09,47.15,47.06,47.12,145300.0,47.09,47.15,47.06,47.12,145300.0
2013-08-07 12:30:00,47.12,47.21,47.11,47.2,140200.0,47.12,47.21,47.11,47.2,140200.0
2013-08-07 13:00:00,47.2,47.21,47.16,47.2,109800.0,47.2,47.21,47.16,47.2,109800.0
2013-08-07 13:30:00,47.2,47.22,47.14,47.18,76200.0,47.2,47.22,47.14,47.18,76200.0
2013-08-07 14:00:00,47.19,47.19,47.03,47.03,199300.0,47.19,47.19,47.03,47.03,199300.0
2013-08-07 14:30:00,47.04,47.19,47.03,47.18,93800.0,47.04,47.19,47.03,47.18,93800.0
2013-08-07 15:00:00,47.19,47.25,47.12,47.16,157500.0,47.19,47.25,47.12,47.16,157500.0
2013-08-07 15:30:00,47.16,47.18,47.07,47.09,392000.0,47.16,47.18,47.07,47.09,392000.0
2013-08-08 09:30:00,47.36,47.56,47.19,47.23,383000.0,47.36,47.56,47.19,47.23,383000.0
2013-08-08 10:00:00,47.23,47.29,47.03,47.21,240400.0,47.23,47.29,47.03,47.21,240400.0
2013-08-08 10:30:00,47.21,47.25,47.08,47.17,304000.0,47.21,47.25,47.08,47.17,304000.0
2013-08-08 11:00:00,47.17,47.35,47.16,47.29,460100.0,47.17,47.35,47.16,47.29,460100.0
2013-08-08 11:30:00,47.29,47.39,47.26,47.3,214000.0,47.29,47.39,47.26,47.3,214000.0
2013-08-08 12:00:00,47.3,47.44,47.29,47.44,177500.0,47.3,47.44,47.29,47.44,177500.0
2013-08-08 12:30:00,47.44,47.55,47.41,47.54,107300.0,47.44,47.55,47.41,47.54,107300.0
2013-08-08 13:00:00,47.54,47.6,47.48,47.6,120000.0,47.54,47.6,47.48,47.6,120000.0
2013-08-08 13:30:00,47.6,47.66,47.56,47.58,117100.0,47.6,47.66,47.56,47.58,117100.0
2013-08-08 14:00:00,47.59,47.64,47.52,47.62,161400.0,47.59,47.64,47.52,47.62,161400.0
2013-08-08 14:30:00,47.62,47.63,47.54,47.55,113600.0,47.62,47.63,47.54,47.55,113600.0
2013-08-08 15:00:00,47.55,47.6,47.51,47.6,116600.0,47.55,47.6,47.51,47.6,116600.0
2013-08-08 15:30:00,47.6,47.6,47.51,47.51,277300.0,47.6,47.6,47.51,47.51,277300.0
2013-08-09 09:30:00,47.44,47.78,47.38,47.7,186300.0,47.44,47.78,47.38,47.7,186300.0
2013-08-09 10:00:00,47.71,47.71,47.48,47.5,152800.0,47.71,47.71,47.48,47.5,152800.0
2013-08-09 10:30:00,47.5,47.54,47.38,47.43,113600.0,47.5,47.54,47.38,47.43,113600.0
2013-08-09 11:00:00,47.41,47.41,47.21,47.25,91500.0,47.41,47.41,47.21,47.25,91500.0
2013-08-09 11:30:00,47.26,47.31,47.2,47.26,117400.0,47.26,47.31,47.2,47.26,117400.0
2013-08-09 12:00:00,47.25,47.39,47.25,47.38,202600.0,47.25,47.39,47.25,47.38,202600.0
2013-08-09 12:30:00,47.39,47.46,47.37,47.38,113500.0,47.39,47.46,47.37,47.38,113500.0
2013-08-09 13:00:00,47.38,47.41,47.33,47.39,79300.0,47.38,47.41,47.33,47.39,79300.0
2013-08-09 13:30:00,47.38,47.42,47.34,47.38,150800.0,47.38,47.42,47.34,47.38,150800.0
2013-08-09 14:00:00,47.38,47.39,47.26,47.28,101200.0,47.38,47.39,47.26,47.28,101200.0
2013-08-09 14:30:00,47.28,47.31,47.12,47.16,148900.0,47.28,47.31,47.12,47.16,148900.0
2013-08-09 15:00:00,47.17,47.18,47.09,47.11,129500.0,47.17,47.18,47.09,47.11,129500.0
2013-08-09 15:30:00,47.11,47.2,47.09,47.18,166000.0,47.11,47.2,47.09,47.18,166000.0
2013-08-12 09:30:00,46.87,47.18,46.85,47.11,158300.0,46.87,47.18,46.85,47.11,158300.0
2013-08-12 10:00:00,47.11,47.21,46.99,46.99,196900.0,47.11,47.21,46.99,46.99,196900.0
2013-08-12 10:30:00,47.0,47.17,47.0,47.17,146200.0,47.0,47.17,47.0,47.17,146200.0
2013-08-12 11:00:00,47.17,47.2,47.11,47.13,136500.0,47.17,47.2,47.11,47.13,136500.0
2013-08-12 11:30:00,47.14,47.2,47.08,47.11,120100.0,47.14,47.2,47.08,47.11,120100.0
2013-08-12 12:00:00,47.11,47.13,47.07,47.12,92000.0,47.11,47.13,47.07,47.12,92000.0
2013-08-12 12:30:00,47.11,47.23,47.08,47.23,82300.0,47.11,47.23,47.08,47.23,82300.0
2013-08-12 13:00:00,47.23,47.29,47.2,47.25,91500.0,47.23,47.29,47.2,47.25,91500.0
2013-08-12 13:30:00,47.24,47.33,47.17,47.2,92300.0,47.24,47.33,47.17,47.2,92300.0
2013-08-12 14:00:00,47.19,47.21,47.12,47.17,136900.0,47.19,47.21,47.12,47.17,136900.0
2013-08-12 14:30:00,47.17,47.23,47.14,47.23,72300.0,47.17,47.23,47.14,47.23,72300.0
2013-08-12 15:00:00,47.24,47.26,47.16,47.22,125200.0,47.24,47.26,47.16,47.22,125200.0
2013-08-12 15:30:00,47.22,47.28,47.15,47.21,216300.0,47.22,47.28,47.15,47.21,216300.0
2013-08-13 09:30:00,47.37,47.41,47.09,47.21,142600.0,47.37,47.41,47.09,47.21,142600.0
2013-08-13 10:00:00,47.23,47.24,46.92,47.12,148000.0,47.23,47.24,46.92,47.12,148000.0
2013-08-13 10:30:00,47.1,47.23,47.05,47.13,101700.0,47.1,47.23,47.05,47.13,101700.0
2013-08-13 11:00:00,47.13,47.23,47.12,47.22,87200.0,47.13,47.23,47.12,47.22,87200.0
2013-08-13 11:30:00,47.22,47.28,47.17,47.19,94100.0,47.22,47.28,47.17,47.19,94100.0
2013-08-13 12:00:00,47.19,47.2,47.13,47.16,106000.0,47.19,47.2,47.13,47.16,106000.0
2013-08-13 12:30:00,47.16,47.29,47.16,47.25,110100.0,47.16,47.29,47.16,47.25,110100.0
2013-08-13 13:00:00,47.25,47.28,47.23,47.27,155200.0,47.25,47.28,47.23,47.27,155200.0
2013-08-13 13:30:00,47.26,47.31,47.24,47.29,133900.0,47.26,47.31,47.24,47.29,133900.0
2013-08-13 14:00:00,47.29,47.33,47.25,47.31,162300.0,47.29,47.33,47.25,47.31,162300.0
2013-08-13 14:30:00,47.31,47.31,47.19,47.25,133900.0,47.31,47.31,47.19,47.25,133900.0
2013-08-13 15:00:00,47.26,47.31,47.25,47.28,97700.0,47.26,47.31,47.25,47.28,97700.0
2013-08-13 15:30:00,47.28,47.28,47.11,47.13,305300.0,47.28,47.28,47.11,47.13,305300.0
2013-08-14 09:30:00,47.1,47.14,46.68,46.86,227500.0,47.1,47.14,46.68,46.86,227500.0
2013-08-14 10:00:00,46.86,46.97,46.76,46.94,123000.0,46.86,46.97,46.76,46.94,123000.0
2013-08-14 10:30:00,46.93,46.99,46.69,46.73,175500.0,46.93,46.99,46.69,46.73,175500.0
2013-08-14 11:00:00,46.74,46.81,46.71,46.81,188000.0,46.74,46.81,46.71,46.81,188000.0
2013-08-14 11:30:00,46.81,46.99,46.8,46.93,122900.0,46.81,46.99,46.8,46.93,122900.0
2013-08-14 12:00:00,46.93,47.01,46.86,46.91,107200.0,46.93,47.01,46.86,46.91,107200.0
2013-08-14 12:30:00,46.92,46.95,46.86,46.89,116100.0,46.92,46.95,46.86,46.89,116100.0
2013-08-14 13:00:00,46.88,46.93,46.88,46.88,101400.0,46.88,46.93,46.88,46.88,101400.0
2013-08-14 13:30:00,46.88,46.89,46.79,46.84,86200.0,46.88,46.89,46.79,46.84,86200.0
2013-08-14 14:00:00,46.84,46.93,46.83,46.87,183400.0,46.84,46.93,46.83,46.87,183400.0
2013-08-14 14:30:00,46.88,46.98,46.86,46.95,168400.0,46.88,46.98,46.86,46.95,168400.0
2013-08-14 15:00:00,46.95,47.01,46.9,46.94,123400.0,46.95,47.01,46.9,46.94,123400.0
2013-08-14 15:30:00,46.94,46.94,46.84,46.85,249400.0,46.94,46.94,46.84,46.85,249400.0
2013-08-15 09:30:00,46.37,46.39,45.86,45.88,321300.0,46.37,46.39,45.86,45.88,321300.0
2013-08-15 10:00:00,45.88,46.0,45.71,45.94,478100.0,45.88,46.0,45.71,45.94,478100.0
2013-08-15 10:30:00,45.94,46.0,45.82,45.96,204300.0,45.94,46.0,45.82,45.96,204300.0
2013-08-15 11:00:00,45.96,46.01,45.91,45.96,166400.0,45.96,46.01,45.91,45.96,166400.0
2013-08-15 11:30:00,45.96,46.0,45.84,45.86,144900.0,45.96,46.0,45.84,45.86,144900.0
2013-08-15 12:00:00,45.87,46.01,45.87,45.95,120200.0,45.87,46.01,45.87,45.95,120200.0
2013-08-15 12:30:00,45.94,46.0,45.83,45.84,114300.0,45.94,46.0,45.83,45.84,114300.0
2013-08-15 13:00:00,45.82,45.88,45.78,45.86,111600.0,45.82,45.88,45.78,45.86,111600.0
2013-08-15 13:30:00,45.85,45.95,45.84,45.9,72100.0,45.85,45.95,45.84,45.9,72100.0
2013-08-15 14:00:00,45.91,45.94,45.8,45.9,122500.0,45.91,45.94,45.8,45.9,122500.0
2013-08-15 14:30:00,45.9,45.99,45.88,45.9,121800.0,45.9,45.99,45.88,45.9,121800.0
2013-08-15 15:00:00,45.9,45.92,45.79,45.81,147000.0,45.9,45.92,45.79,45.81,147000.0
2013-08-15 15:30:00,45.8,45.88,45.79,45.86,292600.0,45.8,45.88,45.79,45.86,292600.0
2013-08-16 09:30:00,45.94,45.95,45.5,45.7,519000.0,45.94,45.95,45.5,45.7,519000.0
2013-08-16 10:00:00,45.69,45.69,45.47,45.6,288000.0,45.69,45.69,45.47,45.6,288000.0
2013-08-16 10:30:00,45.6,45.78,45.59,45.72,284000.0,45.6,45.78,45.59,45.72,284000.0
2013-08-16 11:00:00,45.71,45.75,45.61,45.7,141400.0,45.71,45.75,45.61,45.7,141400.0
2013-08-16 11:30:00,45.69,45.76,45.54,45.54,132000.0,45.69,45.76,45.54,45.54,132000.0
2013-08-16 12:00:00,45.55,45.68,45.53,45.53,107300.0,45.55,45.68,45.53,45.53,107300.0
2013-08-16 12:30:00,45.55,45.65,45.53,45.6,81900.0,45.55,45.65,45.53,45.6,81900.0
2013-08-16 13:00:00,45.6,45.63,45.46,45.52,109600.0,45.6,45.63,45.46,45.52,109600.0
2013-08-16 13:30:00,45.52,45.54,45.38,45.48,130700.0,45.52,45.54,45.38,45.48,130700.0
2013-08-16 14:00:00,45.48,45.52,45.38,45.42,150000.0,45.48,45.52,45.38,45.42,150000.0
2013-08-16 14:30:00,45.42,45.43,45.3,45.41,219600.0,45.42,45.43,45.3,45.41,219600.0
2013-08-16 15:00:00,45.41,45.47,45.39,45.45,148100.0,45.41,45.47,45.39,45.45,148100.0
2013-08-16 15:30:00,45.45,45.52,45.4,45.4,355600.0,45.45,45.52,45.4,45.4,355600.0
2013-08-19 09:30:00,45.44,45.49,45.19,45.35,190200.0,45.44,45.49,45.19,45.35,190200.0
2013-08-19 10:00:00,45.36,45.52,45.3,45.32,159700.0,45.36,45.52,45.3,45.32,159700.0
2013-08-19 10:30:00,45.32,45.37,45.29,45.33,124100.0,45.32,45.37,45.29,45.33,124100.0
2013-08-19 11:00:00,45.32,45.32,45.2,45.3,154400.0,45.32,45.32,45.2,45.3,154400.0
2013-08-19 11:30:00,45.29,45.35,45.24,45.24,96800.0,45.29,45.35,45.24,45.24,96800.0
2013-08-19 12:00:00,45.24,45.28,45.17,45.19,139100.0,45.24,45.28,45.17,45.19,139100.0
2013-08-19 12:30:00,45.18,45.28,45.17,45.22,109400.0,45.18,45.28,45.17,45.22,109400.0
2013-08-19 13:00:00,45.22,45.26,45.18,45.19,83100.0,45.22,45.26,45.18,45.19,83100.0
2013-08-19 13:30:00,45.19,45.23,45.11,45.19,117000.0,45.19,45.23,45.11,45.19,117000.0
2013-08-19 14:00:00,45.2,45.26,45.13,45.16,106800.0,45.2,45.26,45.13,45.16,106800.0
2013-08-19 14:30:00,45.15,45.16,45.08,45.09,133500.0,45.15,45.16,45.08,45.09,133500.0
2013-08-19 15:00:00,45.08,45.1,44.97,44.97,193000.0,45.08,45.1,44.97,44.97,193000.0
2013-08-19 15:30:00,44.97,45.0,44.88,44.89,453200.0,44.97,45.0,44.88,44.89,453200.0
2013-08-20 09:30:00,44.77,44.89,44.7,44.8,225800.0,44.77,44.89,44.7,44.8,225800.0
2013-08-20 10:00:00,44.81,45.0,44.81,44.92,171200.0,44.81,45.0,44.81,44.92,171200.0
2013-08-20 10:30:00,44.92,45.08,44.91,45.01,151400.0,44.92,45.08,44.91,45.01,151400.0
2013-08-20 11:00:00,45.01,45.2,45.0,45.18,89100.0,45.01,45.2,45.0,45.18,89100.0
2013-08-20 11:30:00,45.17,45.39,45.17,45.36,122500.0,45.17,45.39,45.17,45.36,122500.0
2013-08-20 12:00:00,45.35,45.42,45.34,45.4,124900.0,45.35,45.42,45.34,45.4,124900.0
2013-08-20 12:30:00,45.4,45.42,45.29,45.36,91100.0,45.4,45.42,45.29,45.36,91100.0
2013-08-20 13:00:00,45.37,45.45,45.33,45.35,71600.0,45.37,45.45,45.33,45.35,71600.0
2013-08-20 13:30:00,45.35,45.37,45.24,45.26,120700.0,45.35,45.37,45.24,45.26,120700.0
2013-08-20 14:00:00,45.25,45.27,45.2,45.25,129400.0,45.25,45.27,45.2,45.25,129400.0
2013-08-20 14:30:00,45.24,45.25,45.18,45.19,88000.0,45.24,45.25,45.18,45.19,88000.0
2013-08-20 15:00:00,45.19,45.22,45.13,45.22,176200.0,45.19,45.22,45.13,45.22,176200.0
2013-08-20 15:30:00,45.21,45.25,45.05,45.08,468800.0,45.21,45.25,45.05,45.08,468800.0
2013-08-21 09:30:00,45.01,45.13,44.8,45.06,173000.0,45.01,45.13,44.8,45.06,173000.0
2013-08-21 10:00:00,45.07,45.27,45.02,45.22,153700.0,45.07,45.27,45.02,45.22,153700.0
2013-08-21 10:30:00,45.22,45.41,45.18,45.32,147500.0,45.22,45.41,45.18,45.32,147500.0
2013-08-21 11:00:00,45.31,45.39,45.16,45.36,163600.0,45.31,45.39,45.16,45.36,163600.0
2013-08-21 11:30:00,45.36,45.37,45.08,45.14,107900.0,45.36,45.37,45.08,45.14,107900.0
2013-08-21 12:00:00,45.14,45.28,45.14,45.27,84800.0,45.14,45.28,45.14,45.27,84800.0
2013-08-21 12:30:00,45.27,45.28,45.22,45.27,77600.0,45.27,45.28,45.22,45.27,77600.0
2013-08-21 13:00:00,45.27,45.32,45.2,45.27,118100.0,45.27,45.32,45.2,45.27,118100.0
2013-08-21 13:30:00,45.26,45.38,45.25,45.36,117600.0,45.26,45.38,45.25,45.36,117600.0
2013-08-21 14:00:00,45.36,45.36,45.03,45.2,228800.0,45.36,45.36,45.03,45.2,228800.0
2013-08-21 14:30:00,45.21,45.51,45.21,45.47,202500.0,45.21,45.51,45.21,45.47,202500.0
2013-08-21 15:00:00,45.47,45.51,45.33,45.35,144300.0,45.47,45.51,45.33,45.35,144300.0
2013-08-21 15:30:00,45.35,45.37,45.1,45.15,318300.0,45.35,45.37,45.1,45.15,318300.0
2013-08-22 09:30:00,45.1,45.51,45.09,45.49,182800.0,45.1,45.51,45.09,45.49,182800.0
2013-08-22 10:00:00,45.49,45.49,45.31,45.38,172600.0,45.49,45.49,45.31,45.38,172600.0
2013-08-22 10:30:00,45.38,45.51,45.36,45.36,93000.0,45.38,45.51,45.36,45.36,93000.0
2013-08-22 11:00:00,45.37,45.47,45.35,45.41,133000.0,45.37,45.47,45.35,45.41,133000.0
2013-08-22 11:30:00,45.39,45.54,45.39,45.53,92100.0,45.39,45.54,45.39,45.53,92100.0
2013-08-22 12:00:00,45.53,45.56,45.53,45.54,40600.0,45.53,45.56,45.53,45.54,40600.0
2013-08-22 12:30:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:00:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 13:30:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 14:00:00,45.54,45.54,45.54,45.54,200.0,45.54,45.54,45.54,45.54,200.0
2013-08-22 14:30:00,45.54,45.54,45.54,45.54,0.0,45.54,45.54,45.54,45.54,0.0
2013-08-22 15:00:00,45.54,45.6,45.52,45.6,25100.0,45.54,45.6,45.52,45.6,25100.0
2013-08-22 15:30:00,45.56,45.71,45.53,45.67,750300.0,45.56,45.71,45.53,45.67,750300.0
2013-08-23 09:30:00,45.85,45.88,45.45,45.51,357600.0,45.85,45.88,45.45,45.51,357600.0
2013-08-23 10:00:00,45.51,45.72,45.41,45.54,261900.0,45.51,45.72,45.41,45.54,261900.0
2013-08-23 10:30:00,45.53,45.62,45.49,45.6,193500.0,45.53,45.62,45.49,45.6,193500.0
2013-08-23 11:00:00,45.6,45.65,45.5,45.6,134700.0,45.6,45.65,45.5,45.6,134700.0
2013-08-23 11:30:00,45.6,45.69,45.57,45.66,103700.0,45.6,45.69,45.57,45.66,103700.0
2013-08-23 12:00:00,45.67,45.81,45.67,45.79,125700.0,45.67,45.81,45.67,45.79,125700.0
2013-08-23 12:30:00,45.78,45.85,45.75,45.77,86400.0,45.78,45.85,45.75,45.77,86400.0
2013-08-23 13:00:00,45.77,45.79,45.69,45.69,86400.0,45.77,45.79,45.69,45.69,86400.0
2013-08-23 13:30:00,45.69,45.7,45.65,45.65,61800.0,45.69,45.7,45.65,45.65,61800.0
2013-08-23 14:00:00,45.65,45.66,45.61,45.66,96000.0,45.65,45.66,45.61,45.66,96000.0
2013-08-23 14:30:00,45.66,45.68,45.62,45.64,92500.0,45.66,45.68,45.62,45.64,92500.0
2013-08-23 15:00:00,45.64,45.75,45.62,45.73,96500.0,45.64,45.75,45.62,45.73,96500.0
2013-08-23 15:30:00,45.72,45.84,45.66,45.75,484700.0,45.72,45.84,45.66,45.75,484700.0
2013-08-26 09:30:00,46.27,46.36,46.08,46.33,344100.0,46.27,46.36,46.08,46.33,344100.0
2013-08-26 10:00:00,46.33,46.57,46.31,46.48,266100.0,46.33,46.57,46.31,46.48,266100.0
2013-08-26 10:30:00,46.47,46.58,46.42,46.57,158300.0,46.47,46.58,46.42,46.57,158300.0
2013-08-26 11:00:00,46.57,46.61,46.55,46.56,241800.0,46.57,46.61,46.55,46.56,241800.0
2013-08-26 11:30:00,46.57,46.61,46.37,46.37,131000.0,46.57,46.61,46.37,46.37,131000.0
2013-08-26 12:00:00,46.38,46.52,46.37,46.46,107200.0,46.38,46.52,46.37,46.46,107200.0
2013-08-26 12:30:00,46.47,46.54,46.47,46.53,112000.0,46.47,46.54,46.47,46.53,112000.0
2013-08-26 13:00:00,46.52,46.54,46.42,46.42,86900.0,46.52,46.54,46.42,46.42,86900.0
2013-08-26 13:30:00,46.43,46.45,46.33,46.33,130700.0,46.43,46.45,46.33,46.33,130700.0
2013-08-26 14:00:00,46.33,46.33,46.25,46.25,69700.0,46.33,46.33,46.25,46.25,69700.0
2013-08-26 14:30:00,46.26,46.32,46.2,46.32,80800.0,46.26,46.32,46.2,46.32,80800.0
2013-08-26 15:00:00,46.32,46.38,46.06,46.12,180500.0,46.32,46.38,46.06,46.12,180500.0
2013-08-26 15:30:00,46.13,46.2,46.01,46.07,393100.0,46.13,46.2,46.01,46.07,393100.0
2013-08-27 09:30:00,45.55,45.65,45.3,45.54,306700.0,45.55,45.65,45.3,45.54,306700.0
2013-08-27 10:00:00,45.54,45.65,45.46,45.62,153900.0,45.54,45.65,45.46,45.62,153900.0
2013-08-27 10:30:00,45.62,45.81,45.54,45.75,143400.0,45.62,45.81,45.54,45.75,143400.0
2013-08-27 11:00:00,45.75,45.86,45.62,45.85,125500.0,45.75,45.86,45.62,45.85,125500.0
2013-08-27 11:30:00,45.85,45.88,45.72,45.78,118300.0,45.85,45.88,45.72,45.78,118300.0
2013-08-27 12:00:00,45.79,45.81,45.6,45.65,90600.0,45.79,45.81,45.6,45.65,90600.0
2013-08-27 12:30:00,45.64,45.7,45.56,45.58,110700.0,45.64,45.7,45.56,45.58,110700.0
2013-08-27 13:00:00,45.59,45.59,45.41,45.47,84800.0,45.59,45.59,45.41,45.47,84800.0
2013-08-27 13:30:00,45.46,45.59,45.44,45.44,91500.0,45.46,45.59,45.44,45.44,91500.0
2013-08-27 14:00:00,45.44,45.46,45.34,45.39,108000.0,45.44,45.46,45.34,45.39,108000.0
2013-08-27 14:30:00,45.4,45.5,45.35,45.44,114900.0,45.4,45.5,45.35,45.44,114900.0
2013-08-27 15:00:00,45.44,45.53,45.32,45.34,143100.0,45.44,45.53,45.32,45.34,143100.0
2013-08-27 15:30:00,45.34,45.52,45.27,45.5,474000.0,45.34,45.52,45.27,45.5,474000.0
2013-08-28 09:30:00,45.58,45.75,45.49,45.54,178300.0,45.58,45.75,45.49,45.54,178300.0
2013-08-28 10:00:00,45.54,45.74,45.5,45.7,121400.0,45.54,45.74,45.5,45.7,121400.0
2013-08-28 10:30:00,45.69,45.76,45.65,45.72,120600.0,45.69,45.76,45.65,45.72,120600.0
2013-08-28 11:00:00,45.72,45.8,45.68,45.69,133200.0,45.72,45.8,45.68,45.69,133200.0
2013-08-28 11:30:00,45.7,45.83,45.67,45.79,111200.0,45.7,45.83,45.67,45.79,111200.0
2013-08-28 12:00:00,45.79,45.84,45.68,45.83,82100.0,45.79,45.84,45.68,45.83,82100.0
2013-08-28 12:30:00,45.84,45.91,45.82,45.88,77600.0,45.84,45.91,45.82,45.88,77600.0
2013-08-28 13:00:00,45.89,45.9,45.8,45.85,77200.0,45.89,45.9,45.8,45.85,77200.0
2013-08-28 13:30:00,45.84,45.87,45.79,45.87,64700.0,45.84,45.87,45.79,45.87,64700.0
2013-08-28 14:00:00,45.87,45.89,45.62,45.62,135300.0,45.87,45.89,45.62,45.62,135300.0
2013-08-28 14:30:00,45.62,45.64,45.52,45.58,160600.0,45.62,45.64,45.52,45.58,160600.0
2013-08-28 15:00:00,45.58,45.67,45.57,45.63,189000.0,45.58,45.67,45.57,45.63,189000.0
2013-08-28 15:30:00,45.63,45.67,45.51,45.52,342900.0,45.63,45.67,45.51,45.52,342900.0
2013-08-29 09:30:00,45.5,45.8,45.35,45.69,151400.0,45.5,45.8,45.35,45.69,151400.0
2013-08-29 10:00:00,45.68,45.82,45.65,45.73,178800.0,45.68,45.82,45.65,45.73,178800.0
2013-08-29 10:30:00,45.74,46.03,45.74,45.97,129500.0,45.74,46.03,45.74,45.97,129500.0
2013-08-29 11:00:00,45.96,46.13,45.96,46.09,106300.0,45.96,46.13,45.96,46.09,106300.0
2013-08-29 11:30:00,46.08,46.14,46.03,46.07,85800.0,46.08,46.14,46.03,46.07,85800.0
2013-08-29 12:00:00,46.08,46.11,46.0,46.04,51700.0,46.08,46.11,46.0,46.04,51700.0
2013-08-29 12:30:00,46.04,46.08,45.98,46.05,72800.0,46.04,46.08,45.98,46.05,72800.0
2013-08-29 13:00:00,46.06,46.1,46.0,46.01,92000.0,46.06,46.1,46.0,46.01,92000.0
2013-08-29 13:30:00,46.01,46.02,45.93,45.98,70500.0,46.01,46.02,45.93,45.98,70500.0
2013-08-29 14:00:00,45.98,46.11,45.97,46.07,90700.0,45.98,46.11,45.97,46.07,90700.0
2013-08-29 14:30:00,46.06,46.11,46.05,46.09,66900.0,46.06,46.11,46.05,46.09,66900.0
2013-08-29 15:00:00,46.09,46.14,46.02,46.04,195500.0,46.09,46.14,46.02,46.04,195500.0
2013-08-29 15:30:00,46.04,46.05,45.93,45.93,299500.0,46.04,46.05,45.93,45.93,299500.0
2013-08-30 09:30:00,45.88,46.11,45.69,45.73,178900.0,45.88,46.11,45.69,45.73,178900.0
2013-08-30 10:00:00,45.74,45.75,45.63,45.65,133000.0,45.74,45.75,45.63,45.65,133000.0
2013-08-30 10:30:00,45.65,45.76,45.57,45.73,115300.0,45.65,45.76,45.57,45.73,115300.0
2013-08-30 11:00:00,45.73,45.84,45.69,45.69,114200.0,45.73,45.84,45.69,45.69,114200.0
2013-08-30 11:30:00,45.68,45.78,45.64,45.75,125600.0,45.68,45.78,45.64,45.75,125600.0
2013-08-30 12:00:00,45.75,45.8,45.71,45.8,78200.0,45.75,45.8,45.71,45.8,78200.0
2013-08-30 12:30:00,45.79,45.87,45.75,45.86,83300.0,45.79,45.87,45.75,45.86,83300.0
2013-08-30 13:00:00,45.85,45.89,45.65,45.82,101900.0,45.85,45.89,45.65,45.82,101900.0
2013-08-30 13:30:00,45.82,45.85,45.73,45.73,69500.0,45.82,45.85,45.73,45.73,69500.0
2013-08-30 14:00:00,45.73,45.84,45.72,45.83,88900.0,45.73,45.84,45.72,45.83,88900.0
2013-08-30 14:30:00,45.82,45.92,45.82,45.9,105200.0,45.82,45.92,45.82,45.9,105200.0
2013-08-30 15:00:00,45.89,45.93,45.79,45.81,163600.0,45.89,45.93,45.79,45.81,163600.0
2013-08-30 15:30:00,45.8,45.8,45.62,45.76,407100.0,45.8,45.8,45.62,45.76,407100.0
2013-09-03 09:30:00,46.21,46.57,46.19,46.25,239900.0,46.21,46.57,46.19,46.25,239900.0
2013-09-03 10:00:00,46.22,46.32,46.05,46.18,153700.0,46.22,46.32,46.05,46.18,153700.0
2013-09-03 10:30:00,46.19,46.44,46.16,46.39,109600.0,46.19,46.44,46.16,46.39,109600.0
2013-09-03 11:00:00,46.39,46.5,46.14,46.14,97700.0,46.39,46.5,46.14,46.14,97700.0
2013-09-03 11:30:00,46.13,46.15,45.98,45.99,85000.0,46.13,46.15,45.98,45.99,85000.0
2013-09-03 12:00:00,45.99,46.11,45.96,46.06,65000.0,45.99,46.11,45.96,46.06,65000.0
2013-09-03 12:30:00,46.06,46.09,45.9,45.91,52800.0,46.06,46.09,45.9,45.91,52800.0
2013-09-03 13:00:00,45.91,45.95,45.8,45.92,90000.0,45.91,45.95,45.8,45.92,90000.0
2013-09-03 13:30:00,45.92,45.92,45.78,45.79,86300.0,45.92,45.92,45.78,45.79,86300.0
2013-09-03 14:00:00,45.8,45.88,45.72,45.79,89800.0,45.8,45.88,45.72,45.79,89800.0
2013-09-03 14:30:00,45.79,45.86,45.7,45.76,333500.0,45.79,45.86,45.7,45.76,333500.0
2013-09-03 15:00:00,45.77,45.94,45.77,45.9,137100.0,45.77,45.94,45.77,45.9,137100.0
2013-09-03 15:30:00,45.89,45.95,45.79,45.87,278600.0,45.89,45.95,45.79,45.87,278600.0
2013-09-04 09:30:00,45.76,46.43,45.76,46.32,564100.0,45.76,46.43,45.76,46.32,564100.0
2013-09-04 10:00:00,46.32,46.88,46.32,46.86,800700.0,46.32,46.88,46.32,46.86,800700.0
2013-09-04 10:30:00,46.85,46.9,46.8,46.86,418300.0,46.85,46.9,46.8,46.86,418300.0
2013-09-04 11:00:00,46.85,47.01,46.85,47.01,405900.0,46.85,47.01,46.85,47.01,405900.0
2013-09-04 11:30:00,47.01,47.12,47.0,47.09,390000.0,47.01,47.12,47.0,47.09,390000.0
2013-09-04 12:00:00,47.1,47.17,47.09,47.11,338500.0,47.1,47.17,47.09,47.11,338500.0
2013-09-04 12:30:00,47.11,47.15,46.92,46.95,274000.0,47.11,47.15,46.92,46.95,274000.0
2013-09-04 13:00:00,46.95,46.99,46.85,46.94,187900.0,46.95,46.99,46.85,46.94,187900.0
2013-09-04 13:30:00,46.94,46.95,46.86,46.87,186800.0,46.94,46.95,46.86,46.87,186800.0
2013-09-04 14:00:00,46.87,46.98,46.83,46.96,215100.0,46.87,46.98,46.83,46.96,215100.0
2013-09-04 14:30:00,46.95,46.97,46.93,46.96,182800.0,46.95,46.97,46.93,46.96,182800.0
2013-09-04 15:00:00,46.95,46.98,46.81,46.82,278800.0,46.95,46.98,46.81,46.82,278800.0
2013-09-04 15:30:00,46.82,46.94,46.77,46.94,739700.0,46.82,46.94,46.77,46.94,739700.0
2013-09-05 09:30:00,46.88,47.34,46.84,47.13,305300.0,46.88,47.34,46.84,47.13,305300.0
2013-09-05 10:00:00,47.13,47.33,47.13,47.32,442500.0,47.13,47.33,47.13,47.32,442500.0
2013-09-05 10:30:00,47.32,47.33,47.07,47.08,353000.0,47.32,47.33,47.07,47.08,353000.0
2013-09-05 11:00:00,47.08,47.11,46.81,46.85,126300.0,47.08,47.11,46.81,46.85,126300.0
2013-09-05 11:30:00,46.85,47.0,46.85,46.97,112800.0,46.85,47.0,46.85,46.97,112800.0
2013-09-05 12:00:00,46.96,46.96,46.82,46.84,65600.0,46.96,46.96,46.82,46.84,65600.0
2013-09-05 12:30:00,46.84,46.88,46.83,46.87,66500.0,46.84,46.88,46.83,46.87,66500.0
2013-09-05 13:00:00,46.87,46.91,46.78,46.82,101900.0,46.87,46.91,46.78,46.82,101900.0
2013-09-05 13:30:00,46.82,46.92,46.8,46.8,86700.0,46.82,46.92,46.8,46.8,86700.0
2013-09-05 14:00:00,46.8,46.83,46.76,46.78,73300.0,46.8,46.83,46.76,46.78,73300.0
2013-09-05 14:30:00,46.77,46.88,46.77,46.88,83300.0,46.77,46.88,46.77,46.88,83300.0
2013-09-05 15:00:00,46.87,46.88,46.75,46.75,129300.0,46.87,46.88,46.75,46.75,129300.0
2013-09-05 15:30:00,46.75,46.76,46.68,46.73,301500.0,46.75,46.76,46.68,46.73,301500.0
2013-09-06 09:30:00,46.89,46.89,46.26,46.53,327800.0,46.89,46.89,46.26,46.53,327800.0
2013-09-06 10:00:00,46.53,46.74,46.26,46.68,282600.0,46.53,46.74,46.26,46.68,282600.0
2013-09-06 10:30:00,46.68,46.93,46.68,46.86,260900.0,46.68,46.93,46.68,46.86,260900.0
2013-09-06 11:00:00,46.87,46.99,46.86,46.93,167800.0,46.87,46.99,46.86,46.93,167800.0
2013-09-06 11:30:00,46.95,47.03,46.92,47.02,176900.0,46.95,47.03,46.92,47.02,176900.0
2013-09-06 12:00:00,47.01,47.05,46.97,47.03,154900.0,47.01,47.05,46.97,47.03,154900.0
2013-09-06 12:30:00,47.04,47.05,46.98,47.03,124800.0,47.04,47.05,46.98,47.03,124800.0
2013-09-06 13:00:00,47.03,47.08,47.02,47.06,139300.0,47.03,47.08,47.02,47.06,139300.0
2013-09-06 13:30:00,47.06,47.3,47.06,47.25,243000.0,47.06,47.3,47.06,47.25,243000.0
2013-09-06 14:00:00,47.25,47.28,47.08,47.08,157200.0,47.25,47.28,47.08,47.08,157200.0
2013-09-06 14:30:00,47.09,47.1,46.98,46.99,207900.0,47.09,47.1,46.98,46.99,207900.0
2013-09-06 15:00:00,47.0,47.01,46.87,46.89,308400.0,47.0,47.01,46.87,46.89,308400.0
2013-09-06 15:30:00,46.89,47.0,46.85,46.86,344700.0,46.89,47.0,46.85,46.86,344700.0
2013-09-09 09:30:00,47.11,47.24,46.99,47.19,277000.0,47.11,47.24,46.99,47.19,277000.0
2013-09-09 10:00:00,47.19,47.23,46.99,47.08,172600.0,47.19,47.23,46.99,47.08,172600.0
2013-09-09 10:30:00,47.08,47.18,47.08,47.15,121500.0,47.08,47.18,47.08,47.15,121500.0
2013-09-09 11:00:00,47.14,47.18,47.08,47.12,89500.0,47.14,47.18,47.08,47.12,89500.0
2013-09-09 11:30:00,47.12,47.17,47.09,47.1,83500.0,47.12,47.17,47.09,47.1,83500.0
2013-09-09 12:00:00,47.11,47.14,47.05,47.12,94200.0,47.11,47.14,47.05,47.12,94200.0
2013-09-09 12:30:00,47.12,47.13,47.08,47.1,71700.0,47.12,47.13,47.08,47.1,71700.0
2013-09-09 13:00:00,47.11,47.12,47.03,47.03,55700.0,47.11,47.12,47.03,47.03,55700.0
2013-09-09 13:30:00,47.04,47.12,47.04,47.1,132300.0,47.04,47.12,47.04,47.1,132300.0
2013-09-09 14:00:00,47.1,47.27,47.09,47.25,119400.0,47.1,47.27,47.09,47.25,119400.0
2013-09-09 14:30:00,47.25,47.27,47.17,47.21,110500.0,47.25,47.27,47.17,47.21,110500.0
2013-09-09 15:00:00,47.21,47.25,47.17,47.2,149900.0,47.21,47.25,47.17,47.2,149900.0
2013-09-09 15:30:00,47.2,47.24,47.16,47.24,279400.0,47.2,47.24,47.16,47.24,279400.0
2013-09-10 09:30:00,47.62,47.84,47.51,47.83,227300.0,47.62,47.84,47.51,47.83,227300.0
2013-09-10 10:00:00,47.83,47.88,47.75,47.78,340500.0,47.83,47.88,47.75,47.78,340500.0
2013-09-10 10:30:00,47.78,47.89,47.75,47.85,263700.0,47.78,47.89,47.75,47.85,263700.0
2013-09-10 11:00:00,47.86,47.98,47.85,47.9,176200.0,47.86,47.98,47.85,47.9,176200.0
2013-09-10 11:30:00,47.9,47.95,47.85,47.87,137900.0,47.9,47.95,47.85,47.87,137900.0
2013-09-10 12:00:00,47.88,47.94,47.85,47.93,87000.0,47.88,47.94,47.85,47.93,87000.0
2013-09-10 12:30:00,47.93,48.01,47.9,48.0,119100.0,47.93,48.01,47.9,48.0,119100.0
2013-09-10 13:00:00,48.0,48.04,47.95,48.0,153900.0,48.0,48.04,47.95,48.0,153900.0
2013-09-10 13:30:00,48.0,48.04,47.99,48.0,100300.0,48.0,48.04,47.99,48.0,100300.0
2013-09-10 14:00:00,48.0,48.07,47.98,48.0,173500.0,48.0,48.07,47.98,48.0,173500.0
2013-09-10 14:30:00,48.0,48.06,47.98,48.05,122800.0,48.0,48.06,47.98,48.05,122800.0
2013-09-10 15:00:00,48.04,48.04,47.9,47.96,244800.0,48.04,48.04,47.9,47.96,244800.0
2013-09-10 15:30:00,47.96,48.03,47.92,48.03,312100.0,47.96,48.03,47.92,48.03,312100.0
2013-09-11 09:30:00,48.0,48.27,47.95,48.26,330300.0,48.0,48.27,47.95,48.26,330300.0
2013-09-11 10:00:00,48.26,48.3,48.13,48.18,234800.0,48.26,48.3,48.13,48.18,234800.0
2013-09-11 10:30:00,48.17,48.23,48.02,48.15,175500.0,48.17,48.23,48.02,48.15,175500.0
2013-09-11 11:00:00,48.16,48.19,48.07,48.11,121700.0,48.16,48.19,48.07,48.11,121700.0
2013-09-11 11:30:00,48.11,48.19,48.03,48.05,130000.0,48.11,48.19,48.03,48.05,130000.0
2013-09-11 12:00:00,48.06,48.26,48.04,48.25,197700.0,48.06,48.26,48.04,48.25,197700.0
2013-09-11 12:30:00,48.26,48.33,48.26,48.31,182800.0,48.26,48.33,48.26,48.31,182800.0
2013-09-11 13:00:00,48.3,48.32,48.2,48.24,167600.0,48.3,48.32,48.2,48.24,167600.0
2013-09-11 13:30:00,48.25,48.31,48.23,48.25,134000.0,48.25,48.31,48.23,48.25,134000.0
2013-09-11 14:00:00,48.26,48.32,48.25,48.29,134300.0,48.26,48.32,48.25,48.29,134300.0
2013-09-11 14:30:00,48.3,48.32,48.15,48.15,120300.0,48.3,48.32,48.15,48.15,120300.0
2013-09-11 15:00:00,48.15,48.17,48.08,48.08,164100.0,48.15,48.17,48.08,48.08,164100.0
2013-09-11 15:30:00,48.09,48.2,48.05,48.2,348600.0,48.09,48.2,48.05,48.2,348600.0
2013-09-12 09:30:00,48.07,48.09,47.72,47.93,402900.0,48.07,48.09,47.72,47.93,402900.0
2013-09-12 10:00:00,47.93,48.04,47.89,47.89,233800.0,47.93,48.04,47.89,47.89,233800.0
2013-09-12 10:30:00,47.89,48.03,47.88,47.91,238800.0,47.89,48.03,47.88,47.91,238800.0
2013-09-12 11:00:00,47.91,47.94,47.87,47.92,189500.0,47.91,47.94,47.87,47.92,189500.0
2013-09-12 11:30:00,47.92,47.94,47.8,47.92,135300.0,47.92,47.94,47.8,47.92,135300.0
2013-09-12 12:00:00,47.92,47.92,47.78,47.8,124100.0,47.92,47.92,47.78,47.8,124100.0
2013-09-12 12:30:00,47.8,47.86,47.79,47.86,94300.0,47.8,47.86,47.79,47.86,94300.0
2013-09-12 13:00:00,47.86,48.03,47.85,48.02,75000.0,47.86,48.03,47.85,48.02,75000.0
2013-09-12 13:30:00,48.01,48.01,47.84,47.84,92200.0,48.01,48.01,47.84,47.84,92200.0
2013-09-12 14:00:00,47.84,47.86,47.68,47.7,144800.0,47.84,47.86,47.68,47.7,144800.0
2013-09-12 14:30:00,47.69,47.7,47.59,47.69,216100.0,47.69,47.7,47.59,47.69,216100.0
2013-09-12 15:00:00,47.7,47.7,47.56,47.58,235600.0,47.7,47.7,47.56,47.58,235600.0
2013-09-12 15:30:00,47.58,47.65,47.57,47.65,644400.0,47.58,47.65,47.57,47.65,644400.0
2013-09-13 09:30:00,47.66,47.96,47.66,47.89,289200.0,47.66,47.96,47.66,47.89,289200.0
2013-09-13 10:00:00,47.89,47.91,47.7,47.74,396300.0,47.89,47.91,47.7,47.74,396300.0
2013-09-13 10:30:00,47.74,47.84,47.72,47.78,130500.0,47.74,47.84,47.72,47.78,130500.0
2013-09-13 11:00:00,47.79,47.84,47.74,47.81,217400.0,47.79,47.84,47.74,47.81,217400.0
2013-09-13 11:30:00,47.81,47.81,47.66,47.7,112400.0,47.81,47.81,47.66,47.7,112400.0
2013-09-13 12:00:00,47.7,47.78,47.7,47.7,189800.0,47.7,47.78,47.7,47.7,189800.0
2013-09-13 12:30:00,47.7,47.73,47.67,47.71,91200.0,47.7,47.73,47.67,47.71,91200.0
2013-09-13 13:00:00,47.72,47.8,47.7,47.79,126100.0,47.72,47.8,47.7,47.79,126100.0
2013-09-13 13:30:00,47.79,47.79,47.73,47.75,78000.0,47.79,47.79,47.73,47.75,78000.0
2013-09-13 14:00:00,47.76,47.81,47.69,47.69,148900.0,47.76,47.81,47.69,47.69,148900.0
2013-09-13 14:30:00,47.68,47.74,47.68,47.72,108800.0,47.68,47.74,47.68,47.72,108800.0
2013-09-13 15:00:00,47.72,47.76,47.64,47.74,176100.0,47.72,47.76,47.64,47.74,176100.0
2013-09-13 15:30:00,47.73,47.79,47.7,47.76,367100.0,47.73,47.79,47.7,47.76,367100.0
2013-09-16 09:30:00,48.17,48.31,48.1,48.22,661600.0,48.17,48.31,48.1,48.22,661600.0
2013-09-16 10:00:00,48.21,48.36,48.17,48.34,467200.0,48.21,48.36,48.17,48.34,467200.0
2013-09-16 10:30:00,48.34,48.5,48.32,48.49,272400.0,48.34,48.5,48.32,48.49,272400.0
2013-09-16 11:00:00,48.5,48.6,48.43,48.59,291100.0,48.5,48.6,48.43,48.59,291100.0
2013-09-16 11:30:00,48.59,48.7,48.56,48.66,201200.0,48.59,48.7,48.56,48.66,201200.0
2013-09-16 12:00:00,48.66,48.71,48.56,48.59,185800.0,48.66,48.71,48.56,48.59,185800.0
2013-09-16 12:30:00,48.59,48.61,48.48,48.49,151200.0,48.59,48.61,48.48,48.49,151200.0
2013-09-16 13:00:00,48.49,48.52,48.3,48.32,295100.0,48.49,48.52,48.3,48.32,295100.0
2013-09-16 13:30:00,48.32,48.32,48.02,48.06,291600.0,48.32,48.32,48.02,48.06,291600.0
2013-09-16 14:00:00,48.06,48.19,48.05,48.08,217900.0,48.06,48.19,48.05,48.08,217900.0
2013-09-16 14:30:00,48.09,48.1,47.97,48.0,233700.0,48.09,48.1,47.97,48.0,233700.0
2013-09-16 15:00:00,48.0,48.21,48.0,48.1,243300.0,48.0,48.21,48.0,48.1,243300.0
2013-09-16 15:30:00,48.11,48.2,48.09,48.15,714500.0,48.11,48.2,48.09,48.15,714500.0
2013-09-17 09:30:00,48.19,48.48,47.92,48.02,556700.0,48.19,48.48,47.92,48.02,556700.0
2013-09-17 10:00:00,48.02,48.07,47.94,47.96,367500.0,48.02,48.07,47.94,47.96,367500.0
2013-09-17 10:30:00,47.97,48.14,47.97,48.03,303500.0,47.97,48.14,47.97,48.03,303500.0
2013-09-17 11:00:00,48.02,48.29,48.0,48.2,242100.0,48.02,48.29,48.0,48.2,242100.0
2013-09-17 11:30:00,48.2,48.22,48.09,48.17,203200.0,48.2,48.22,48.09,48.17,203200.0
2013-09-17 12:00:00,48.17,48.21,48.04,48.05,166600.0,48.17,48.21,48.04,48.05,166600.0
2013-09-17 12:30:00,48.05,48.21,48.0,48.21,184400.0,48.05,48.21,48.0,48.21,184400.0
2013-09-17 13:00:00,48.21,48.24,48.07,48.11,225600.0,48.21,48.24,48.07,48.11,225600.0
2013-09-17 13:30:00,48.11,48.29,48.11,48.26,280700.0,48.11,48.29,48.11,48.26,280700.0
2013-09-17 14:00:00,48.27,48.29,48.15,48.27,295400.0,48.27,48.29,48.15,48.27,295400.0
2013-09-17 14:30:00,48.27,48.49,48.24,48.24,443300.0,48.27,48.49,48.24,48.24,443300.0
2013-09-17 15:00:00,48.24,48.43,48.2,48.42,352000.0,48.24,48.43,48.2,48.42,352000.0
2013-09-17 15:30:00,48.42,48.47,48.11,48.14,1297000.0,48.42,48.47,48.11,48.14,1297000.0
2013-09-18 09:30:00,51.68,52.08,51.2,51.65,4291100.0,51.68,52.08,51.2,51.65,4291100.0
2013-09-18 10:00:00,51.63,51.63,51.06,51.35,1422100.0,51.63,51.63,51.06,51.35,1422100.0
2013-09-18 10:30:00,51.34,51.8,51.25,51.32,1178800.0,51.34,51.8,51.25,51.32,1178800.0
2013-09-18 11:00:00,51.31,51.48,51.13,51.18,655600.0,51.31,51.48,51.13,51.18,655600.0
2013-09-18 11:30:00,51.18,51.47,51.11,51.41,628600.0,51.18,51.47,51.11,51.41,628600.0
2013-09-18 12:00:00,51.41,51.85,51.33,51.83,766900.0,51.41,51.85,51.33,51.83,766900.0
2013-09-18 12:30:00,51.83,51.83,51.5,51.57,520500.0,51.83,51.83,51.5,51.57,520500.0
2013-09-18 13:00:00,51.57,51.59,51.52,51.56,414500.0,51.57,51.59,51.52,51.56,414500.0
2013-09-18 13:30:00,51.56,51.71,51.24,51.38,572600.0,51.56,51.71,51.24,51.38,572600.0
2013-09-18 14:00:00,51.39,52.0,51.37,51.95,877800.0,51.39,52.0,51.37,51.95,877800.0
2013-09-18 14:30:00,51.95,52.65,51.81,52.65,940800.0,51.95,52.65,51.81,52.65,940800.0
2013-09-18 15:00:00,52.65,52.67,52.41,52.54,643300.0,52.65,52.67,52.41,52.54,643300.0
2013-09-18 15:30:00,52.55,52.59,52.35,52.57,1402000.0,52.55,52.59,52.35,52.57,1402000.0
2013-09-19 09:30:00,52.05,52.4,51.81,52.15,1453500.0,52.05,52.4,51.81,52.15,1453500.0
2013-09-19 10:00:00,52.08,52.22,51.87,51.88,896900.0,52.08,52.22,51.87,51.88,896900.0
2013-09-19 10:30:00,51.88,51.95,51.58,51.89,690700.0,51.88,51.95,51.58,51.89,690700.0
2013-09-19 11:00:00,51.89,51.98,51.71,51.98,459300.0,51.89,51.98,51.71,51.98,459300.0
2013-09-19 11:30:00,51.98,52.0,51.81,51.9,299400.0,51.98,52.0,51.81,51.9,299400.0
2013-09-19 12:00:00,51.89,52.0,51.86,51.91,243000.0,51.89,52.0,51.86,51.91,243000.0
2013-09-19 12:30:00,51.9,51.96,51.79,51.8,209500.0,51.9,51.96,51.79,51.8,209500.0
2013-09-19 13:00:00,51.8,51.9,51.74,51.81,238000.0,51.8,51.9,51.74,51.81,238000.0
2013-09-19 13:30:00,51.81,51.85,51.77,51.81,248700.0,51.81,51.85,51.77,51.81,248700.0
2013-09-19 14:00:00,51.81,51.89,51.79,51.84,254600.0,51.81,51.89,51.79,51.84,254600.0
2013-09-19 14:30:00,51.83,51.94,51.77,51.94,230700.0,51.83,51.94,51.77,51.94,230700.0
2013-09-19 15:00:00,51.94,52.0,51.93,51.93,390700.0,51.94,52.0,51.93,51.93,390700.0
2013-09-19 15:30:00,51.93,52.12,51.85,51.87,1100300.0,51.93,52.12,51.85,51.87,1100300.0
2013-09-20 09:30:00,51.87,52.48,51.68,52.43,1359300.0,51.87,52.48,51.68,52.43,1359300.0
2013-09-20 10:00:00,52.44,52.78,52.2,52.74,497900.0,52.44,52.78,52.2,52.74,497900.0
2013-09-20 10:30:00,52.75,52.88,52.59,52.77,399000.0,52.75,52.88,52.59,52.77,399000.0
2013-09-20 11:00:00,52.76,52.87,52.76,52.85,349200.0,52.76,52.87,52.76,52.85,349200.0
2013-09-20 11:30:00,52.86,52.96,52.52,52.57,506200.0,52.86,52.96,52.52,52.57,506200.0
2013-09-20 12:00:00,52.57,52.68,52.37,52.43,213700.0,52.57,52.68,52.37,52.43,213700.0
2013-09-20 12:30:00,52.43,52.57,52.38,52.45,271300.0,52.43,52.57,52.38,52.45,271300.0
2013-09-20 13:00:00,52.46,52.47,52.21,52.3,183600.0,52.46,52.47,52.21,52.3,183600.0
2013-09-20 13:30:00,52.3,52.34,52.11,52.2,188700.0,52.3,52.34,52.11,52.2,188700.0
2013-09-20 14:00:00,52.2,52.24,52.09,52.21,223200.0,52.2,52.24,52.09,52.21,223200.0
2013-09-20 14:30:00,52.2,52.29,52.19,52.25,275700.0,52.2,52.29,52.19,52.25,275700.0
2013-09-20 15:00:00,52.25,52.34,52.16,52.17,377200.0,52.25,52.34,52.16,52.17,377200.0
2013-09-20 15:30:00,52.17,52.38,52.1,52.25,1171400.0,52.17,52.38,52.1,52.25,1171400.0
2013-09-23 09:30:00,52.07,52.47,52.01,52.31,430600.0,52.07,52.47,52.01,52.31,430600.0
2013-09-23 10:00:00,52.31,52.46,52.24,52.35,335000.0,52.31,52.46,52.24,52.35,335000.0
2013-09-23 10:30:00,52.35,52.35,51.8,51.83,263200.0,52.35,52.35,51.8,51.83,263200.0
2013-09-23 11:00:00,51.83,51.85,51.62,51.7,223600.0,51.83,51.85,51.62,51.7,223600.0
2013-09-23 11:30:00,51.71,51.85,51.69,51.82,130200.0,51.71,51.85,51.69,51.82,130200.0
2013-09-23 12:00:00,51.83,52.26,51.82,52.21,267700.0,51.83,52.26,51.82,52.21,267700.0
2013-09-23 12:30:00,52.21,52.21,52.12,52.18,158100.0,52.21,52.21,52.12,52.18,158100.0
2013-09-23 13:00:00,52.17,52.27,52.13,52.27,164700.0,52.17,52.27,52.13,52.27,164700.0
2013-09-23 13:30:00,52.27,52.28,52.17,52.21,138900.0,52.27,52.28,52.17,52.21,138900.0
2013-09-23 14:00:00,52.21,52.22,51.96,51.98,125400.0,52.21,52.22,51.96,51.98,125400.0
2013-09-23 14:30:00,51.98,52.02,51.89,52.01,131300.0,51.98,52.02,51.89,52.01,131300.0
2013-09-23 15:00:00,52.01,52.01,51.82,51.84,235200.0,52.01,52.01,51.82,51.84,235200.0
2013-09-23 15:30:00,51.84,51.94,51.76,51.8,427800.0,51.84,51.94,51.76,51.8,427800.0
2013-09-24 09:30:00,51.79,51.88,51.21,51.28,372300.0,51.79,51.88,51.21,51.28,372300.0
2013-09-24 10:00:00,51.28,51.33,51.07,51.33,377800.0,51.28,51.33,51.07,51.33,377800.0
2013-09-24 10:30:00,51.35,51.6,51.3,51.57,348500.0,51.35,51.6,51.3,51.57,348500.0
2013-09-24 11:00:00,51.56,51.62,51.48,51.58,192600.0,51.56,51.62,51.48,51.58,192600.0
2013-09-24 11:30:00,51.59,51.68,51.53,51.54,96700.0,51.59,51.68,51.53,51.54,96700.0
2013-09-24 12:00:00,51.54,51.57,51.42,51.5,148500.0,51.54,51.57,51.42,51.5,148500.0
2013-09-24 12:30:00,51.51,51.54,51.43,51.46,205200.0,51.51,51.54,51.43,51.46,205200.0
2013-09-24 13:00:00,51.47,51.56,51.37,51.56,196600.0,51.47,51.56,51.37,51.56,196600.0
2013-09-24 13:30:00,51.56,51.6,51.49,51.49,108800.0,51.56,51.6,51.49,51.49,108800.0
2013-09-24 14:00:00,51.49,51.56,51.42,51.44,159400.0,51.49,51.56,51.42,51.44,159400.0
2013-09-24 14:30:00,51.44,51.55,51.42,51.5,117600.0,51.44,51.55,51.42,51.5,117600.0
2013-09-24 15:00:00,51.5,51.59,51.44,51.51,161700.0,51.5,51.59,51.44,51.51,161700.0
2013-09-24 15:30:00,51.51,51.53,51.33,51.42,321100.0,51.51,51.53,51.33,51.42,321100.0
2013-09-25 09:30:00,51.48,51.83,51.42,51.68,277600.0,51.48,51.83,51.42,51.68,277600.0
2013-09-25 10:00:00,51.68,51.85,51.54,51.84,352700.0,51.68,51.85,51.54,51.84,352700.0
2013-09-25 10:30:00,51.84,52.08,51.72,51.75,296200.0,51.84,52.08,51.72,51.75,296200.0
2013-09-25 11:00:00,51.75,51.95,51.63,51.79,174200.0,51.75,51.95,51.63,51.79,174200.0
2013-09-25 11:30:00,51.78,51.82,51.68,51.77,120000.0,51.78,51.82,51.68,51.77,120000.0
2013-09-25 12:00:00,51.77,51.86,51.62,51.69,182400.0,51.77,51.86,51.62,51.69,182400.0
2013-09-25 12:30:00,51.7,51.71,51.55,51.57,110900.0,51.7,51.71,51.55,51.57,110900.0
2013-09-25 13:00:00,51.57,51.66,51.56,51.61,96700.0,51.57,51.66,51.56,51.61,96700.0
2013-09-25 13:30:00,51.61,51.63,51.43,51.61,209700.0,51.61,51.63,51.43,51.61,209700.0
2013-09-25 14:00:00,51.6,51.71,51.59,51.66,271600.0,51.6,51.71,51.59,51.66,271600.0
2013-09-25 14:30:00,51.66,51.85,51.62,51.74,190800.0,51.66,51.85,51.62,51.74,190800.0
2013-09-25 15:00:00,51.74,51.77,51.66,51.75,275700.0,51.74,51.77,51.66,51.75,275700.0
2013-09-25 15:30:00,51.74,51.88,51.72,51.87,672300.0,51.74,51.88,51.72,51.87,672300.0
2013-09-26 09:30:00,52.0,52.38,51.97,52.2,299000.0,52.0,52.38,51.97,52.2,299000.0
2013-09-26 10:00:00,52.19,52.23,52.01,52.08,158900.0,52.19,52.23,52.01,52.08,158900.0
2013-09-26 10:30:00,52.09,52.15,51.89,51.95,130500.0,52.09,52.15,51.89,51.95,130500.0
2013-09-26 11:00:00,51.94,52.0,51.81,51.94,139200.0,51.94,52.0,51.81,51.94,139200.0
2013-09-26 11:30:00,51.93,52.14,51.93,52.14,98200.0,51.93,52.14,51.93,52.14,98200.0
2013-09-26 12:00:00,52.14,52.18,52.05,52.14,165600.0,52.14,52.18,52.05,52.14,165600.0
2013-09-26 12:30:00,52.15,52.3,52.15,52.23,106200.0,52.15,52.3,52.15,52.23,106200.0
2013-09-26 13:00:00,52.24,52.38,52.23,52.31,116300.0,52.24,52.38,52.23,52.31,116300.0
2013-09-26 13:30:00,52.32,52.32,52.08,52.12,130700.0,52.32,52.32,52.08,52.12,130700.0
2013-09-26 14:00:00,52.12,52.12,51.97,52.04,133600.0,52.12,52.12,51.97,52.04,133600.0
2013-09-26 14:30:00,52.05,52.07,51.93,51.99,158900.0,52.05,52.07,51.93,51.99,158900.0
2013-09-26 15:00:00,51.99,52.06,51.91,52.02,265800.0,51.99,52.06,51.91,52.02,265800.0
2013-09-26 15:30:00,52.02,52.13,51.98,52.09,311800.0,52.02,52.13,51.98,52.09,311800.0
2013-09-27 09:30:00,51.71,52.24,51.65,52.12,366100.0,51.71,52.24,51.65,52.12,366100.0
2013-09-27 10:00:00,52.11,52.4,52.08,52.38,213400.0,52.11,52.4,52.08,52.38,213400.0
2013-09-27 10:30:00,52.37,52.48,52.28,52.4,145500.0,52.37,52.48,52.28,52.4,145500.0
2013-09-27 11:00:00,52.39,52.43,52.23,52.35,101100.0,52.39,52.43,52.23,52.35,101100.0
2013-09-27 11:30:00,52.36,52.4,52.3,52.33,101500.0,52.36,52.4,52.3,52.33,101500.0
2013-09-27 12:00:00,52.33,52.33,52.17,52.19,66700.0,52.33,52.33,52.17,52.19,66700.0
2013-09-27 12:30:00,52.19,52.21,52.05,52.11,76800.0,52.19,52.21,52.05,52.11,76800.0
2013-09-27 13:00:00,52.11,52.13,52.01,52.02,86900.0,52.11,52.13,52.01,52.02,86900.0
2013-09-27 13:30:00,52.02,52.12,52.01,52.05,103700.0,52.02,52.12,52.01,52.05,103700.0
2013-09-27 14:00:00,52.06,52.06,51.89,51.93,135100.0,52.06,52.06,51.89,51.93,135100.0
2013-09-27 14:30:00,51.92,51.92,51.83,51.84,149500.0,51.92,51.92,51.83,51.84,149500.0
2013-09-27 15:00:00,51.84,51.87,51.77,51.85,203000.0,51.84,51.87,51.77,51.85,203000.0
2013-09-27 15:30:00,51.85,52.12,51.85,52.02,485600.0,51.85,52.12,51.85,52.02,485600.0
2013-09-30 09:30:00,51.5,51.72,51.2,51.58,240100.0,51.5,51.72,51.2,51.58,240100.0
2013-09-30 10:00:00,51.59,51.86,51.59,51.82,156100.0,51.59,51.86,51.59,51.82,156100.0
2013-09-30 10:30:00,51.82,52.01,51.81,51.98,204300.0,51.82,52.01,51.81,51.98,204300.0
2013-09-30 11:00:00,51.97,52.01,51.86,51.96,142600.0,51.97,52.01,51.86,51.96,142600.0
2013-09-30 11:30:00,51.97,52.15,51.97,52.14,111800.0,51.97,52.15,51.97,52.14,111800.0
2013-09-30 12:00:00,52.14,52.14,51.81,51.9,110200.0,52.14,52.14,51.81,51.9,110200.0
2013-09-30 12:30:00,51.9,51.95,51.84,51.84,49200.0,51.9,51.95,51.84,51.84,49200.0
2013-09-30 13:00:00,51.85,51.98,51.81,51.88,87000.0,51.85,51.98,51.81,51.88,87000.0
2013-09-30 13:30:00,51.89,52.01,51.89,51.94,114900.0,51.89,52.01,51.89,51.94,114900.0
2013-09-30 14:00:00,51.94,52.03,51.91,52.0,135800.0,51.94,52.03,51.91,52.0,135800.0
2013-09-30 14:30:00,52.0,52.15,52.0,52.01,95400.0,52.0,52.15,52.0,52.01,95400.0
2013-09-30 15:00:00,52.0,52.03,51.88,51.91,161400.0,52.0,52.03,51.88,51.91,161400.0
2013-09-30 15:30:00,51.92,52.0,51.84,51.95,480300.0,51.92,52.0,51.84,51.95,480300.0
2013-10-01 09:30:00,52.1,52.2,51.9,51.94,225300.0,52.1,52.2,51.9,51.94,225300.0
2013-10-01 10:00:00,51.94,52.11,51.84,52.08,211700.0,51.94,52.11,51.84,52.08,211700.0
2013-10-01 10:30:00,52.08,52.19,52.03,52.04,305900.0,52.08,52.19,52.03,52.04,305900.0
2013-10-01 11:00:00,52.05,52.09,51.97,51.98,87100.0,52.05,52.09,51.97,51.98,87100.0
2013-10-01 11:30:00,51.98,52.1,51.98,52.06,103000.0,51.98,52.1,51.98,52.06,103000.0
2013-10-01 12:00:00,52.06,52.22,52.06,52.19,124500.0,52.06,52.22,52.06,52.19,124500.0
2013-10-01 12:30:00,52.19,52.2,52.0,52.02,209000.0,52.19,52.2,52.0,52.02,209000.0
2013-10-01 13:00:00,52.02,52.1,52.01,52.07,77300.0,52.02,52.1,52.01,52.07,77300.0
2013-10-01 13:30:00,52.07,52.1,52.04,52.09,107900.0,52.07,52.1,52.04,52.09,107900.0
2013-10-01 14:00:00,52.09,52.14,52.08,52.12,218200.0,52.09,52.14,52.08,52.12,218200.0
2013-10-01 14:30:00,52.11,52.3,52.11,52.27,161500.0,52.11,52.3,52.11,52.27,161500.0
2013-10-01 15:00:00,52.26,52.32,52.21,52.3,399300.0,52.26,52.32,52.21,52.3,399300.0
2013-10-01 15:30:00,52.3,52.48,52.27,52.43,737100.0,52.3,52.48,52.27,52.43,737100.0
2013-10-02 09:30:00,51.87,52.28,51.78,51.88,409700.0,51.87,52.28,51.78,51.88,409700.0
2013-10-02 10:00:00,51.88,51.88,51.33,51.47,377200.0,51.88,51.88,51.33,51.47,377200.0
2013-10-02 10:30:00,51.47,51.5,51.33,51.41,442300.0,51.47,51.5,51.33,51.41,442300.0
2013-10-02 11:00:00,51.41,51.45,51.29,51.34,230100.0,51.41,51.45,51.29,51.34,230100.0
2013-10-02 11:30:00,51.35,51.48,51.34,51.48,143500.0,51.35,51.48,51.34,51.48,143500.0
2013-10-02 12:00:00,51.48,51.78,51.48,51.76,177200.0,51.48,51.78,51.48,51.76,177200.0
2013-10-02 12:30:00,51.77,51.84,51.71,51.71,126600.0,51.77,51.84,51.71,51.71,126600.0
2013-10-02 13:00:00,51.72,51.8,51.68,51.8,113000.0,51.72,51.8,51.68,51.8,113000.0
2013-10-02 13:30:00,51.79,51.8,51.59,51.59,175400.0,51.79,51.8,51.59,51.59,175400.0
2013-10-02 14:00:00,51.6,51.67,51.55,51.64,156000.0,51.6,51.67,51.55,51.64,156000.0
2013-10-02 14:30:00,51.65,51.65,51.5,51.56,132200.0,51.65,51.65,51.5,51.56,132200.0
2013-10-02 15:00:00,51.56,51.57,51.49,51.49,214200.0,51.56,51.57,51.49,51.49,214200.0
2013-10-02 15:30:00,51.5,51.56,51.44,51.53,603900.0,51.5,51.56,51.44,51.53,603900.0
2013-10-03 09:30:00,51.61,51.65,51.13,51.13,275800.0,51.61,51.65,51.13,51.13,275800.0
2013-10-03 10:00:00,51.13,51.16,50.79,50.82,411100.0,51.13,51.16,50.79,50.82,411100.0
2013-10-03 10:30:00,50.81,51.02,50.71,50.95,237300.0,50.81,51.02,50.71,50.95,237300.0
2013-10-03 11:00:00,50.95,51.16,50.85,50.99,197200.0,50.95,51.16,50.85,50.99,197200.0
2013-10-03 11:30:00,50.99,51.08,50.62,50.65,274600.0,50.99,51.08,50.62,50.65,274600.0
2013-10-03 12:00:00,50.65,50.71,50.54,50.71,233600.0,50.65,50.71,50.54,50.71,233600.0
2013-10-03 12:30:00,50.71,50.8,50.59,50.79,260800.0,50.71,50.8,50.59,50.79,260800.0
2013-10-03 13:00:00,50.8,51.07,50.76,51.05,346900.0,50.8,51.07,50.76,51.05,346900.0
2013-10-03 13:30:00,51.05,51.06,50.82,50.99,224200.0,51.05,51.06,50.82,50.99,224200.0
2013-10-03 14:00:00,50.99,50.99,50.59,50.92,214300.0,50.99,50.99,50.59,50.92,214300.0
2013-10-03 14:30:00,50.91,50.95,50.8,50.83,169800.0,50.91,50.95,50.8,50.83,169800.0
2013-10-03 15:00:00,50.83,50.94,50.82,50.94,200600.0,50.83,50.94,50.82,50.94,200600.0
2013-10-03 15:30:00,50.94,50.97,50.83,50.88,515400.0,50.94,50.97,50.83,50.88,515400.0
2013-10-04 09:30:00,50.07,51.07,50.02,51.06,1256300.0,50.07,51.07,50.02,51.06,1256300.0
2013-10-04 10:00:00,51.08,51.32,50.98,51.18,350900.0,51.08,51.32,50.98,51.18,350900.0
2013-10-04 10:30:00,51.17,51.25,51.08,51.22,181900.0,51.17,51.25,51.08,51.22,181900.0
2013-10-04 11:00:00,51.21,51.3,51.11,51.11,257900.0,51.21,51.3,51.11,51.11,257900.0
2013-10-04 11:30:00,51.12,51.25,51.08,51.21,96700.0,51.12,51.25,51.08,51.21,96700.0
2013-10-04 12:00:00,51.21,51.41,51.21,51.39,144600.0,51.21,51.41,51.21,51.39,144600.0
2013-10-04 12:30:00,51.39,51.56,51.35,51.5,161000.0,51.39,51.56,51.35,51.5,161000.0
2013-10-04 13:00:00,51.5,51.55,51.44,51.52,124200.0,51.5,51.55,51.44,51.52,124200.0
2013-10-04 13:30:00,51.53,51.55,51.42,51.44,151600.0,51.53,51.55,51.42,51.44,151600.0
2013-10-04 14:00:00,51.45,51.51,51.4,51.45,154000.0,51.45,51.51,51.4,51.45,154000.0
2013-10-04 14:30:00,51.45,51.58,51.43,51.57,132300.0,51.45,51.58,51.43,51.57,132300.0
2013-10-04 15:00:00,51.56,51.67,51.48,51.56,220200.0,51.56,51.67,51.48,51.56,220200.0
2013-10-04 15:30:00,51.56,51.59,51.49,51.56,352800.0,51.56,51.59,51.49,51.56,352800.0
2013-10-07 09:30:00,50.88,51.33,50.83,51.1,245600.0,50.88,51.33,50.83,51.1,245600.0
2013-10-07 10:00:00,51.15,51.34,51.09,51.2,365300.0,51.15,51.34,51.09,51.2,365300.0
2013-10-07 10:30:00,51.2,51.33,51.1,51.1,87500.0,51.2,51.33,51.1,51.1,87500.0
2013-10-07 11:00:00,51.11,51.17,51.07,51.12,96900.0,51.11,51.17,51.07,51.12,96900.0
2013-10-07 11:30:00,51.11,51.25,51.1,51.12,77600.0,51.11,51.25,51.1,51.12,77600.0
2013-10-07 12:00:00,51.1,51.1,51.0,51.03,105900.0,51.1,51.1,51.0,51.03,105900.0
2013-10-07 12:30:00,51.03,51.14,50.99,51.01,61500.0,51.03,51.14,50.99,51.01,61500.0
2013-10-07 13:00:00,51.01,51.15,50.97,51.05,71200.0,51.01,51.15,50.97,51.05,71200.0
2013-10-07 13:30:00,51.07,51.16,50.99,51.16,53300.0,51.07,51.16,50.99,51.16,53300.0
2013-10-07 14:00:00,51.16,51.19,51.01,51.1,84200.0,51.16,51.19,51.01,51.1,84200.0
2013-10-07 14:30:00,51.11,51.19,51.06,51.16,98100.0,51.11,51.19,51.06,51.16,98100.0
2013-10-07 15:00:00,51.15,51.16,51.05,51.07,213200.0,51.15,51.16,51.05,51.07,213200.0
2013-10-07 15:30:00,51.06,51.07,50.79,50.83,447900.0,51.06,51.07,50.79,50.83,447900.0
2013-10-08 09:30:00,50.93,50.97,50.41,50.53,300700.0,50.93,50.97,50.41,50.53,300700.0
2013-10-08 10:00:00,50.53,50.54,50.26,50.27,393700.0,50.53,50.54,50.26,50.27,393700.0
2013-10-08 10:30:00,50.27,50.31,49.92,49.94,428700.0,50.27,50.31,49.92,49.94,428700.0
2013-10-08 11:00:00,49.92,50.02,49.8,49.91,246100.0,49.92,50.02,49.8,49.91,246100.0
2013-10-08 11:30:00,49.91,49.91,49.65,49.77,258000.0,49.91,49.91,49.65,49.77,258000.0
2013-10-08 12:00:00,49.78,49.81,49.59,49.81,291600.0,49.78,49.81,49.59,49.81,291600.0
2013-10-08 12:30:00,49.81,49.91,49.71,49.85,247600.0,49.81,49.91,49.71,49.85,247600.0
2013-10-08 13:00:00,49.85,50.0,49.83,49.88,380700.0,49.85,50.0,49.83,49.88,380700.0
2013-10-08 13:30:00,49.87,49.97,49.67,49.67,239500.0,49.87,49.97,49.67,49.67,239500.0
2013-10-08 14:00:00,49.68,49.73,49.44,49.72,502600.0,49.68,49.73,49.44,49.72,502600.0
2013-10-08 14:30:00,49.73,49.78,49.5,49.63,254800.0,49.73,49.78,49.5,49.63,254800.0
2013-10-08 15:00:00,49.63,49.89,49.56,49.87,348700.0,49.63,49.89,49.56,49.87,348700.0
2013-10-08 15:30:00,49.87,49.88,49.55,49.59,730500.0,49.87,49.88,49.55,49.59,730500.0
2013-10-09 09:30:00,49.68,49.87,49.44,49.48,399800.0,49.68,49.87,49.44,49.48,399800.0
2013-10-09 10:00:00,49.49,49.57,49.23,49.46,307900.0,49.49,49.57,49.23,49.46,307900.0
2013-10-09 10:30:00,49.46,49.56,49.19,49.19,341700.0,49.46,49.56,49.19,49.19,341700.0
2013-10-09 11:00:00,49.19,49.3,48.87,49.06,226000.0,49.19,49.3,48.87,49.06,226000.0
2013-10-09 11:30:00,49.06,49.11,48.9,49.06,248000.0,49.06,49.11,48.9,49.06,248000.0
2013-10-09 12:00:00,49.07,49.24,49.05,49.14,184000.0,49.07,49.24,49.05,49.14,184000.0
2013-10-09 12:30:00,49.13,49.27,49.04,49.16,247500.0,49.13,49.27,49.04,49.16,247500.0
2013-10-09 13:00:00,49.16,49.5,49.16,49.39,228700.0,49.16,49.5,49.16,49.39,228700.0
2013-10-09 13:30:00,49.4,49.45,49.29,49.39,161200.0,49.4,49.45,49.29,49.39,161200.0
2013-10-09 14:00:00,49.4,49.47,49.26,49.39,302200.0,49.4,49.47,49.26,49.39,302200.0
2013-10-09 14:30:00,49.38,49.53,49.37,49.48,300500.0,49.38,49.53,49.37,49.48,300500.0
2013-10-09 15:00:00,49.47,49.72,49.43,49.65,473900.0,49.47,49.72,49.43,49.65,473900.0
2013-10-09 15:30:00,49.66,49.72,49.31,49.45,643800.0,49.66,49.72,49.31,49.45,643800.0
2013-10-10 09:30:00,50.06,50.52,49.86,50.34,345500.0,50.06,50.52,49.86,50.34,345500.0
2013-10-10 10:00:00,50.36,50.48,50.24,50.48,189600.0,50.36,50.48,50.24,50.48,189600.0
2013-10-10 10:30:00,50.48,50.67,50.47,50.6,258300.0,50.48,50.67,50.47,50.6,258300.0
2013-10-10 11:00:00,50.6,50.72,50.53,50.72,217800.0,50.6,50.72,50.53,50.72,217800.0
2013-10-10 11:30:00,50.72,51.1,50.61,50.87,452700.0,50.72,51.1,50.61,50.87,452700.0
2013-10-10 12:00:00,50.87,50.92,50.69,50.73,136200.0,50.87,50.92,50.69,50.73,136200.0
2013-10-10 12:30:00,50.72,50.79,50.69,50.73,94600.0,50.72,50.79,50.69,50.73,94600.0
2013-10-10 13:00:00,50.72,50.75,50.57,50.61,90100.0,50.72,50.75,50.57,50.61,90100.0
2013-10-10 13:30:00,50.6,50.64,50.5,50.51,106600.0,50.6,50.64,50.5,50.51,106600.0
2013-10-10 14:00:00,50.52,50.61,50.4,50.59,182700.0,50.52,50.61,50.4,50.59,182700.0
2013-10-10 14:30:00,50.59,50.8,50.58,50.8,222800.0,50.59,50.8,50.58,50.8,222800.0
2013-10-10 15:00:00,50.8,51.16,50.79,51.11,407000.0,50.8,51.16,50.79,51.11,407000.0
2013-10-10 15:30:00,51.11,51.22,51.06,51.17,742600.0,51.11,51.22,51.06,51.17,742600.0
2013-10-11 09:30:00,50.82,51.65,50.82,51.55,362100.0,50.82,51.65,50.82,51.55,362100.0
2013-10-11 10:00:00,51.56,51.7,51.39,51.69,200800.0,51.56,51.7,51.39,51.69,200800.0
2013-10-11 10:30:00,51.69,51.85,51.59,51.84,374000.0,51.69,51.85,51.59,51.84,374000.0
2013-10-11 11:00:00,51.84,51.97,51.76,51.8,355500.0,51.84,51.97,51.76,51.8,355500.0
2013-10-11 11:30:00,51.8,52.05,51.8,52.02,216700.0,51.8,52.05,51.8,52.02,216700.0
2013-10-11 12:00:00,52.02,52.08,52.0,52.02,179800.0,52.02,52.08,52.0,52.02,179800.0
2013-10-11 12:30:00,52.01,52.12,52.0,52.12,153400.0,52.01,52.12,52.0,52.12,153400.0
2013-10-11 13:00:00,52.12,52.19,52.03,52.11,232600.0,52.12,52.19,52.03,52.11,232600.0
2013-10-11 13:30:00,52.11,52.2,52.1,52.14,126600.0,52.11,52.2,52.1,52.14,126600.0
2013-10-11 14:00:00,52.14,52.18,52.12,52.13,111100.0,52.14,52.18,52.12,52.13,111100.0
2013-10-11 14:30:00,52.13,52.13,52.05,52.06,125800.0,52.13,52.13,52.05,52.06,125800.0
2013-10-11 15:00:00,52.06,52.2,51.99,52.19,209500.0,52.06,52.2,51.99,52.19,209500.0
2013-10-11 15:30:00,52.19,52.22,52.07,52.19,514300.0,52.19,52.22,52.07,52.19,514300.0
2013-10-14 09:30:00,51.83,52.08,51.72,51.98,419500.0,51.83,52.08,51.72,51.98,419500.0
2013-10-14 10:00:00,51.98,52.17,51.96,52.03,250100.0,51.98,52.17,51.96,52.03,250100.0
2013-10-14 10:30:00,52.02,52.05,51.95,51.99,371400.0,52.02,52.05,51.95,51.99,371400.0
2013-10-14 11:00:00,51.99,52.08,51.97,52.08,136800.0,51.99,52.08,51.97,52.08,136800.0
2013-10-14 11:30:00,52.07,52.32,52.01,52.32,136300.0,52.07,52.32,52.01,52.32,136300.0
2013-10-14 12:00:00,52.31,52.33,52.15,52.2,168700.0,52.31,52.33,52.15,52.2,168700.0
2013-10-14 12:30:00,52.2,52.27,52.16,52.27,91900.0,52.2,52.27,52.16,52.27,91900.0
2013-10-14 13:00:00,52.27,52.4,52.26,52.32,243600.0,52.27,52.4,52.26,52.32,243600.0
2013-10-14 13:30:00,52.33,52.61,52.28,52.61,426400.0,52.33,52.61,52.28,52.61,426400.0
2013-10-14 14:00:00,52.61,52.82,52.54,52.81,706300.0,52.61,52.82,52.54,52.81,706300.0
2013-10-14 14:30:00,52.81,52.83,52.65,52.72,290800.0,52.81,52.83,52.65,52.72,290800.0
2013-10-14 15:00:00,52.72,52.72,52.57,52.63,290500.0,52.72,52.72,52.57,52.63,290500.0
2013-10-14 15:30:00,52.63,52.66,52.46,52.64,459100.0,52.63,52.66,52.46,52.64,459100.0
2013-10-15 09:30:00,52.31,52.78,52.11,52.64,369600.0,52.31,52.78,52.11,52.64,369600.0
2013-10-15 10:00:00,52.63,52.67,52.48,52.51,338600.0,52.63,52.67,52.48,52.51,338600.0
2013-10-15 10:30:00,52.51,52.52,52.23,52.3,212200.0,52.51,52.52,52.23,52.3,212200.0
2013-10-15 11:00:00,52.31,52.39,52.27,52.32,364000.0,52.31,52.39,52.27,52.32,364000.0
2013-10-15 11:30:00,52.32,52.36,52.14,52.3,164100.0,52.32,52.36,52.14,52.3,164100.0
2013-10-15 12:00:00,52.3,52.32,52.11,52.2,141700.0,52.3,52.32,52.11,52.2,141700.0
2013-10-15 12:30:00,52.2,52.27,52.06,52.14,134400.0,52.2,52.27,52.06,52.14,134400.0
2013-10-15 13:00:00,52.14,52.18,52.0,52.04,201600.0,52.14,52.18,52.0,52.04,201600.0
2013-10-15 13:30:00,52.04,52.21,52.04,52.1,192900.0,52.04,52.21,52.04,52.1,192900.0
2013-10-15 14:00:00,52.11,52.16,51.9,51.96,224900.0,52.11,52.16,51.9,51.96,224900.0
2013-10-15 14:30:00,51.96,52.03,51.81,52.01,305200.0,51.96,52.03,51.81,52.01,305200.0
2013-10-15 15:00:00,52.01,52.16,51.99,52.11,330200.0,52.01,52.16,51.99,52.11,330200.0
2013-10-15 15:30:00,52.1,52.1,51.91,51.94,427700.0,52.1,52.1,51.91,51.94,427700.0
2013-10-16 09:30:00,52.16,52.58,51.54,52.44,305700.0,52.16,52.58,51.54,52.44,305700.0
2013-10-16 10:00:00,52.44,52.5,52.11,52.17,381200.0,52.44,52.5,52.11,52.17,381200.0
2013-10-16 10:30:00,52.19,52.24,52.08,52.23,263900.0,52.19,52.24,52.08,52.23,263900.0
2013-10-16 11:00:00,52.22,52.23,52.13,52.19,299000.0,52.22,52.23,52.13,52.19,299000.0
2013-10-16 11:30:00,52.19,52.2,52.09,52.16,281700.0,52.19,52.2,52.09,52.16,281700.0
2013-10-16 12:00:00,52.16,52.16,52.03,52.08,168400.0,52.16,52.16,52.03,52.08,168400.0
2013-10-16 12:30:00,52.09,52.19,52.03,52.05,246200.0,52.09,52.19,52.03,52.05,246200.0
2013-10-16 13:00:00,52.05,52.07,51.94,51.97,124700.0,52.05,52.07,51.94,51.97,124700.0
2013-10-16 13:30:00,51.98,52.05,51.8,51.84,176100.0,51.98,52.05,51.8,51.84,176100.0
2013-10-16 14:00:00,51.83,51.91,51.82,51.84,162200.0,51.83,51.91,51.82,51.84,162200.0
2013-10-16 14:30:00,51.83,51.86,51.7,51.85,200100.0,51.83,51.86,51.7,51.85,200100.0
2013-10-16 15:00:00,51.84,51.96,51.82,51.91,154100.0,51.84,51.96,51.82,51.91,154100.0
2013-10-16 15:30:00,51.91,51.94,51.81,51.91,355100.0,51.91,51.94,51.81,51.91,355100.0
2013-10-17 09:30:00,51.87,52.06,51.7,51.85,361500.0,51.87,52.06,51.7,51.85,361500.0
2013-10-17 10:00:00,51.87,52.07,51.83,52.01,437200.0,51.87,52.07,51.83,52.01,437200.0
2013-10-17 10:30:00,52.01,52.04,51.9,52.01,187200.0,52.01,52.04,51.9,52.01,187200.0
2013-10-17 11:00:00,52.01,52.05,51.94,51.96,157200.0,52.01,52.05,51.94,51.96,157200.0
2013-10-17 11:30:00,51.96,52.01,51.92,51.96,191000.0,51.96,52.01,51.92,51.96,191000.0
2013-10-17 12:00:00,51.96,52.05,51.96,52.03,220000.0,51.96,52.05,51.96,52.03,220000.0
2013-10-17 12:30:00,52.03,52.04,51.98,52.01,151600.0,52.03,52.04,51.98,52.01,151600.0
2013-10-17 13:00:00,52.02,52.04,51.99,52.0,150100.0,52.02,52.04,51.99,52.0,150100.0
2013-10-17 13:30:00,52.0,52.07,51.95,51.96,167000.0,52.0,52.07,51.95,51.96,167000.0
2013-10-17 14:00:00,51.96,52.02,51.93,51.99,143100.0,51.96,52.02,51.93,51.99,143100.0
2013-10-17 14:30:00,51.99,52.02,51.97,52.0,176200.0,51.99,52.02,51.97,52.0,176200.0
2013-10-17 15:00:00,52.0,52.31,51.97,52.2,250800.0,52.0,52.31,51.97,52.2,250800.0
2013-10-17 15:30:00,52.2,52.21,52.04,52.06,764900.0,52.2,52.21,52.04,52.06,764900.0
2013-10-18 09:30:00,52.15,52.55,52.0,52.45,703000.0,52.15,52.55,52.0,52.45,703000.0
2013-10-18 10:00:00,52.45,52.49,52.33,52.42,276200.0,52.45,52.49,52.33,52.42,276200.0
2013-10-18 10:30:00,52.43,52.48,52.34,52.34,328900.0,52.43,52.48,52.34,52.34,328900.0
2013-10-18 11:00:00,52.34,52.42,52.32,52.4,99000.0,52.34,52.42,52.32,52.4,99000.0
2013-10-18 11:30:00,52.41,52.48,52.35,52.36,100000.0,52.41,52.48,52.35,52.36,100000.0
2013-10-18 12:00:00,52.37,52.6,52.37,52.5,565500.0,52.37,52.6,52.37,52.5,565500.0
2013-10-18 12:30:00,52.51,52.69,52.5,52.66,219800.0,52.51,52.69,52.5,52.66,219800.0
2013-10-18 13:00:00,52.66,52.78,52.66,52.73,277700.0,52.66,52.78,52.66,52.73,277700.0
2013-10-18 13:30:00,52.73,52.73,52.65,52.68,108800.0,52.73,52.73,52.65,52.68,108800.0
2013-10-18 14:00:00,52.69,52.73,52.63,52.64,135700.0,52.69,52.73,52.63,52.64,135700.0
2013-10-18 14:30:00,52.65,52.66,52.58,52.61,167800.0,52.65,52.66,52.58,52.61,167800.0
2013-10-18 15:00:00,52.61,52.64,52.54,52.59,420100.0,52.61,52.64,52.54,52.59,420100.0
2013-10-18 15:30:00,52.6,52.67,52.58,52.62,553900.0,52.6,52.67,52.58,52.62,553900.0
2013-10-21 09:30:00,52.73,53.27,52.71,53.0,565700.0,52.73,53.27,52.71,53.0,565700.0
2013-10-21 10:00:00,53.04,53.27,53.01,53.15,269100.0,53.04,53.27,53.01,53.15,269100.0
2013-10-21 10:30:00,53.15,53.24,53.1,53.15,207200.0,53.15,53.24,53.1,53.15,207200.0
2013-10-21 11:00:00,53.16,53.17,53.1,53.14,178700.0,53.16,53.17,53.1,53.14,178700.0
2013-10-21 11:30:00,53.14,53.16,53.07,53.13,164400.0,53.14,53.16,53.07,53.13,164400.0
2013-10-21 12:00:00,53.13,53.14,53.11,53.12,108500.0,53.13,53.14,53.11,53.12,108500.0
2013-10-21 12:30:00,53.12,53.15,53.09,53.12,133700.0,53.12,53.15,53.09,53.12,133700.0
2013-10-21 13:00:00,53.12,53.12,52.91,52.91,113800.0,53.12,53.12,52.91,52.91,113800.0
2013-10-21 13:30:00,52.91,52.95,52.85,52.89,138900.0,52.91,52.95,52.85,52.89,138900.0
2013-10-21 14:00:00,52.88,52.88,52.78,52.86,221300.0,52.88,52.88,52.78,52.86,221300.0
2013-10-21 14:30:00,52.86,52.93,52.82,52.93,191600.0,52.86,52.93,52.82,52.93,191600.0
2013-10-21 15:00:00,52.93,53.02,52.92,52.95,526200.0,52.93,53.02,52.92,52.95,526200.0
2013-10-21 15:30:00,52.94,53.1,52.94,53.08,766900.0,52.94,53.1,52.94,53.08,766900.0
2013-10-22 09:30:00,53.47,53.5,53.01,53.39,432800.0,53.47,53.5,53.01,53.39,432800.0
2013-10-22 10:00:00,53.38,53.57,53.34,53.4,336900.0,53.38,53.57,53.34,53.4,336900.0
2013-10-22 10:30:00,53.41,53.42,53.24,53.42,402900.0,53.41,53.42,53.24,53.42,402900.0
2013-10-22 11:00:00,53.42,53.5,53.27,53.34,221000.0,53.42,53.5,53.27,53.34,221000.0
2013-10-22 11:30:00,53.33,53.48,53.23,53.45,170800.0,53.33,53.48,53.23,53.45,170800.0
2013-10-22 12:00:00,53.45,53.48,53.1,53.12,363300.0,53.45,53.48,53.1,53.12,363300.0
2013-10-22 12:30:00,53.12,53.15,52.99,53.14,250200.0,53.12,53.15,52.99,53.14,250200.0
2013-10-22 13:00:00,53.13,53.27,53.11,53.21,161700.0,53.13,53.27,53.11,53.21,161700.0
2013-10-22 13:30:00,53.21,53.26,53.14,53.18,243500.0,53.21,53.26,53.14,53.18,243500.0
2013-10-22 14:00:00,53.18,53.25,53.14,53.19,225500.0,53.18,53.25,53.14,53.19,225500.0
2013-10-22 14:30:00,53.2,53.26,53.12,53.2,289100.0,53.2,53.26,53.12,53.2,289100.0
2013-10-22 15:00:00,53.21,53.27,53.14,53.19,343500.0,53.21,53.27,53.14,53.19,343500.0
2013-10-22 15:30:00,53.19,53.21,53.05,53.16,644100.0,53.19,53.21,53.05,53.16,644100.0
2013-10-23 09:30:00,52.75,52.91,52.16,52.22,613700.0,52.75,52.91,52.16,52.22,613700.0
2013-10-23 10:00:00,52.22,52.66,52.2,52.43,343000.0,52.22,52.66,52.2,52.43,343000.0
2013-10-23 10:30:00,52.43,52.58,52.33,52.57,268000.0,52.43,52.58,52.33,52.57,268000.0
2013-10-23 11:00:00,52.58,52.75,52.53,52.62,182300.0,52.58,52.75,52.53,52.62,182300.0
2013-10-23 11:30:00,52.63,52.82,52.63,52.74,173800.0,52.63,52.82,52.63,52.74,173800.0
2013-10-23 12:00:00,52.73,52.84,52.62,52.78,216300.0,52.73,52.84,52.62,52.78,216300.0
2013-10-23 12:30:00,52.75,52.93,52.74,52.91,271400.0,52.75,52.93,52.74,52.91,271400.0
2013-10-23 13:00:00,52.91,53.12,52.9,53.1,297000.0,52.91,53.12,52.9,53.1,297000.0
2013-10-23 13:30:00,53.1,53.11,52.95,53.05,170600.0,53.1,53.11,52.95,53.05,170600.0
2013-10-23 14:00:00,53.05,53.26,53.05,53.17,396600.0,53.05,53.26,53.05,53.17,396600.0
2013-10-23 14:30:00,53.17,53.45,53.17,53.31,331500.0,53.17,53.45,53.17,53.31,331500.0
2013-10-23 15:00:00,53.31,53.35,53.11,53.13,315000.0,53.31,53.35,53.11,53.13,315000.0
2013-10-23 15:30:00,53.13,53.18,52.96,53.07,595700.0,53.13,53.18,52.96,53.07,595700.0
2013-10-24 09:30:00,53.07,53.87,53.05,53.85,506200.0,53.07,53.87,53.05,53.85,506200.0
2013-10-24 10:00:00,53.84,54.43,53.7,54.21,896800.0,53.84,54.43,53.7,54.21,896800.0
2013-10-24 10:30:00,54.21,54.34,54.09,54.3,325300.0,54.21,54.34,54.09,54.3,325300.0
2013-10-24 11:00:00,54.3,54.58,54.25,54.55,335600.0,54.3,54.58,54.25,54.55,335600.0
2013-10-24 11:30:00,54.54,54.57,54.34,54.34,319000.0,54.54,54.57,54.34,54.34,319000.0
2013-10-24 12:00:00,54.34,54.44,54.29,54.36,191200.0,54.34,54.44,54.29,54.36,191200.0
2013-10-24 12:30:00,54.37,54.58,54.33,54.57,388600.0,54.37,54.58,54.33,54.57,388600.0
2013-10-24 13:00:00,54.57,54.57,54.23,54.27,331100.0,54.57,54.57,54.23,54.27,331100.0
2013-10-24 13:30:00,54.26,54.32,54.17,54.2,319500.0,54.26,54.32,54.17,54.2,319500.0
2013-10-24 14:00:00,54.19,54.48,54.18,54.42,274500.0,54.19,54.48,54.18,54.42,274500.0
2013-10-24 14:30:00,54.42,54.53,54.34,54.5,323400.0,54.42,54.53,54.34,54.5,323400.0
2013-10-24 15:00:00,54.5,54.51,54.36,54.39,379700.0,54.5,54.51,54.36,54.39,379700.0
2013-10-24 15:30:00,54.39,54.41,54.2,54.21,849200.0,54.39,54.41,54.2,54.21,849200.0
2013-10-25 09:30:00,54.11,54.2,53.9,54.16,687600.0,54.11,54.2,53.9,54.16,687600.0
2013-10-25 10:00:00,54.16,54.2,53.91,54.0,580900.0,54.16,54.2,53.91,54.0,580900.0
2013-10-25 10:30:00,53.99,54.06,53.95,54.02,313700.0,53.99,54.06,53.95,54.02,313700.0
2013-10-25 11:00:00,54.02,54.04,53.84,53.85,347400.0,54.02,54.04,53.84,53.85,347400.0
2013-10-25 11:30:00,53.86,54.03,53.86,53.99,250300.0,53.86,54.03,53.86,53.99,250300.0
2013-10-25 12:00:00,53.98,54.07,53.95,54.03,231900.0,53.98,54.07,53.95,54.03,231900.0
2013-10-25 12:30:00,54.03,54.05,53.92,53.93,200400.0,54.03,54.05,53.92,53.93,200400.0
2013-10-25 13:00:00,53.92,53.94,53.58,53.75,540200.0,53.92,53.94,53.58,53.75,540200.0
2013-10-25 13:30:00,53.74,53.77,53.46,53.55,387500.0,53.74,53.77,53.46,53.55,387500.0
2013-10-25 14:00:00,53.55,53.69,53.51,53.55,323700.0,53.55,53.69,53.51,53.55,323700.0
2013-10-25 14:30:00,53.55,53.78,53.54,53.71,388800.0,53.55,53.78,53.54,53.71,388800.0
2013-10-25 15:00:00,53.7,53.77,53.66,53.75,326400.0,53.7,53.77,53.66,53.75,326400.0
2013-10-25 15:30:00,53.75,53.86,53.71,53.82,996200.0,53.75,53.86,53.71,53.82,996200.0
2013-10-28 09:30:00,53.82,54.25,53.81,54.2,361600.0,53.82,54.25,53.81,54.2,361600.0
2013-10-28 10:00:00,54.18,54.37,53.98,54.01,352400.0,54.18,54.37,53.98,54.01,352400.0
2013-10-28 10:30:00,54.0,54.09,53.84,53.87,227000.0,54.0,54.09,53.84,53.87,227000.0
2013-10-28 11:00:00,53.87,53.88,53.59,53.79,313000.0,53.87,53.88,53.59,53.79,313000.0
2013-10-28 11:30:00,53.8,53.83,53.65,53.82,170200.0,53.8,53.83,53.65,53.82,170200.0
2013-10-28 12:00:00,53.82,53.94,53.75,53.92,172500.0,53.82,53.94,53.75,53.92,172500.0
2013-10-28 12:30:00,53.93,53.98,53.89,53.9,134600.0,53.93,53.98,53.89,53.9,134600.0
2013-10-28 13:00:00,53.9,53.92,53.85,53.9,193000.0,53.9,53.92,53.85,53.9,193000.0
2013-10-28 13:30:00,53.9,53.97,53.88,53.89,102200.0,53.9,53.97,53.88,53.89,102200.0
2013-10-28 14:00:00,53.89,53.96,53.88,53.91,136100.0,53.89,53.96,53.88,53.91,136100.0
2013-10-28 14:30:00,53.9,53.93,53.86,53.92,236500.0,53.9,53.93,53.86,53.92,236500.0
2013-10-28 15:00:00,53.92,53.99,53.84,53.99,312500.0,53.92,53.99,53.84,53.99,312500.0
2013-10-28 15:30:00,53.99,54.0,53.87,53.93,526200.0,53.99,54.0,53.87,53.93,526200.0
2013-10-29 09:30:00,54.0,54.63,53.91,54.35,372300.0,54.0,54.63,53.91,54.35,372300.0
2013-10-29 10:00:00,54.33,54.37,54.05,54.11,388800.0,54.33,54.37,54.05,54.11,388800.0
2013-10-29 10:30:00,54.11,54.28,54.05,54.06,260000.0,54.11,54.28,54.05,54.06,260000.0
2013-10-29 11:00:00,54.05,54.26,54.05,54.24,221900.0,54.05,54.26,54.05,54.24,221900.0
2013-10-29 11:30:00,54.23,54.31,54.15,54.3,231200.0,54.23,54.31,54.15,54.3,231200.0
2013-10-29 12:00:00,54.3,54.5,54.29,54.47,245200.0,54.3,54.5,54.29,54.47,245200.0
2013-10-29 12:30:00,54.48,54.83,54.48,54.8,325600.0,54.48,54.83,54.48,54.8,325600.0
2013-10-29 13:00:00,54.8,54.94,54.77,54.94,269100.0,54.8,54.94,54.77,54.94,269100.0
2013-10-29 13:30:00,54.94,55.12,54.94,55.01,406400.0,54.94,55.12,54.94,55.01,406400.0
2013-10-29 14:00:00,55.02,55.07,54.86,54.91,538500.0,55.02,55.07,54.86,54.91,538500.0
2013-10-29 14:30:00,54.91,54.95,54.84,54.84,491300.0,54.91,54.95,54.84,54.84,491300.0
2013-10-29 15:00:00,54.84,54.9,54.77,54.9,472300.0,54.84,54.9,54.77,54.9,472300.0
2013-10-29 15:30:00,54.9,54.9,54.75,54.86,622300.0,54.9,54.9,54.75,54.86,622300.0
2013-10-30 09:30:00,54.87,55.07,54.51,54.92,431900.0,54.87,55.07,54.51,54.92,431900.0
2013-10-30 10:00:00,54.92,54.94,54.63,54.65,372600.0,54.92,54.94,54.63,54.65,372600.0
2013-10-30 10:30:00,54.66,54.75,54.43,54.59,336100.0,54.66,54.75,54.43,54.59,336100.0
2013-10-30 11:00:00,54.59,54.6,54.32,54.33,126600.0,54.59,54.6,54.32,54.33,126600.0
2013-10-30 11:30:00,54.33,54.33,54.12,54.21,145500.0,54.33,54.33,54.12,54.21,145500.0
2013-10-30 12:00:00,54.21,54.3,54.07,54.16,121100.0,54.21,54.3,54.07,54.16,121100.0
2013-10-30 12:30:00,54.17,54.25,54.07,54.08,115500.0,54.17,54.25,54.07,54.08,115500.0
2013-10-30 13:00:00,54.08,54.1,53.93,53.95,154000.0,54.08,54.1,53.93,53.95,154000.0
2013-10-30 13:30:00,53.94,54.11,53.92,53.99,85000.0,53.94,54.11,53.92,53.99,85000.0
2013-10-30 14:00:00,54.0,54.21,53.72,53.87,248100.0,54.0,54.21,53.72,53.87,248100.0
2013-10-30 14:30:00,53.87,53.88,53.69,53.8,186700.0,53.87,53.88,53.69,53.8,186700.0
2013-10-30 15:00:00,53.8,53.98,53.73,53.88,231600.0,53.8,53.98,53.73,53.88,231600.0
2013-10-30 15:30:00,53.88,54.13,53.87,54.1,735900.0,53.88,54.13,53.87,54.1,735900.0
2013-10-31 09:30:00,54.01,54.52,53.9,54.32,295600.0,54.01,54.52,53.9,54.32,295600.0
2013-10-31 10:00:00,54.31,54.39,54.21,54.28,292400.0,54.31,54.39,54.21,54.28,292400.0
2013-10-31 10:30:00,54.27,54.36,54.05,54.34,222400.0,54.27,54.36,54.05,54.34,222400.0
2013-10-31 11:00:00,54.34,54.49,54.34,54.39,144700.0,54.34,54.49,54.34,54.39,144700.0
2013-10-31 11:30:00,54.4,54.56,54.38,54.39,170400.0,54.4,54.56,54.38,54.39,170400.0
2013-10-31 12:00:00,54.39,54.41,54.26,54.26,118600.0,54.39,54.41,54.26,54.26,118600.0
2013-10-31 12:30:00,54.25,54.36,54.24,54.28,92800.0,54.25,54.36,54.24,54.28,92800.0
2013-10-31 13:00:00,54.29,54.32,54.24,54.3,142400.0,54.29,54.32,54.24,54.3,142400.0
2013-10-31 13:30:00,54.3,54.31,54.12,54.2,225700.0,54.3,54.31,54.12,54.2,225700.0
2013-10-31 14:00:00,54.2,54.3,54.15,54.28,150200.0,54.2,54.3,54.15,54.28,150200.0
2013-10-31 14:30:00,54.27,54.29,54.19,54.21,147300.0,54.27,54.29,54.19,54.21,147300.0
2013-10-31 15:00:00,54.2,54.25,54.17,54.2,263100.0,54.2,54.25,54.17,54.2,263100.0
2013-10-31 15:30:00,54.2,54.32,54.19,54.2,596700.0,54.2,54.32,54.19,54.2,596700.0
2013-11-01 09:30:00,54.61,54.64,54.31,54.46,326100.0,54.61,54.64,54.31,54.46,326100.0
2013-11-01 10:00:00,54.42,54.51,54.14,54.46,411300.0,54.42,54.51,54.14,54.46,411300.0
2013-11-01 10:30:00,54.47,54.62,54.43,54.59,162300.0,54.47,54.62,54.43,54.59,162300.0
2013-11-01 11:00:00,54.58,54.59,54.35,54.4,223100.0,54.58,54.59,54.35,54.4,223100.0
2013-11-01 11:30:00,54.41,54.43,54.31,54.32,129100.0,54.41,54.43,54.31,54.32,129100.0
2013-11-01 12:00:00,54.32,54.61,54.31,54.57,167400.0,54.32,54.61,54.31,54.57,167400.0
2013-11-01 12:30:00,54.58,54.62,54.5,54.55,111800.0,54.58,54.62,54.5,54.55,111800.0
2013-11-01 13:00:00,54.55,54.57,54.35,54.35,137900.0,54.55,54.57,54.35,54.35,137900.0
2013-11-01 13:30:00,54.35,54.48,54.27,54.43,143900.0,54.35,54.48,54.27,54.43,143900.0
2013-11-01 14:00:00,54.43,54.5,54.41,54.44,90000.0,54.43,54.5,54.41,54.44,90000.0
2013-11-01 14:30:00,54.43,54.49,54.38,54.42,82500.0,54.43,54.49,54.38,54.42,82500.0
2013-11-01 15:00:00,54.42,54.52,54.41,54.51,121900.0,54.42,54.52,54.41,54.51,121900.0
2013-11-01 15:30:00,54.51,54.68,54.5,54.64,395700.0,54.51,54.68,54.5,54.64,395700.0
2013-11-04 09:30:00,55.01,55.03,54.68,55.01,239000.0,55.01,55.03,54.68,55.01,239000.0
2013-11-04 10:00:00,55.0,55.15,54.97,55.1,186700.0,55.0,55.15,54.97,55.1,186700.0
2013-11-04 10:30:00,55.1,55.15,54.66,54.75,364900.0,55.1,55.15,54.66,54.75,364900.0
2013-11-04 11:00:00,54.75,55.08,54.74,55.05,318100.0,54.75,55.08,54.74,55.05,318100.0
2013-11-04 11:30:00,55.04,55.27,54.98,55.22,178500.0,55.04,55.27,54.98,55.22,178500.0
2013-11-04 12:00:00,55.2,55.23,55.07,55.15,109100.0,55.2,55.23,55.07,55.15,109100.0
2013-11-04 12:30:00,55.14,55.18,55.09,55.15,103500.0,55.14,55.18,55.09,55.15,103500.0
2013-11-04 13:00:00,55.15,55.24,55.12,55.24,157500.0,55.15,55.24,55.12,55.24,157500.0
2013-11-04 13:30:00,55.23,55.28,55.09,55.19,227600.0,55.23,55.28,55.09,55.19,227600.0
2013-11-04 14:00:00,55.19,55.38,55.14,55.32,178100.0,55.19,55.38,55.14,55.32,178100.0
2013-11-04 14:30:00,55.32,55.37,55.23,55.23,192200.0,55.32,55.37,55.23,55.23,192200.0
2013-11-04 15:00:00,55.24,55.33,55.22,55.28,319200.0,55.24,55.33,55.22,55.28,319200.0
2013-11-04 15:30:00,55.28,55.42,55.26,55.39,634500.0,55.28,55.42,55.26,55.39,634500.0
2013-11-05 09:30:00,55.24,55.28,54.86,54.86,388600.0,55.24,55.28,54.86,54.86,388600.0
2013-11-05 10:00:00,54.86,55.01,54.7,55.01,310500.0,54.86,55.01,54.7,55.01,310500.0
2013-11-05 10:30:00,55.01,55.05,54.84,54.86,212900.0,55.01,55.05,54.84,54.86,212900.0
2013-11-05 11:00:00,54.86,54.95,54.78,54.87,250500.0,54.86,54.95,54.78,54.87,250500.0
2013-11-05 11:30:00,54.87,54.91,54.73,54.9,163700.0,54.87,54.91,54.73,54.9,163700.0
2013-11-05 12:00:00,54.89,54.94,54.88,54.92,136300.0,54.89,54.94,54.88,54.92,136300.0
2013-11-05 12:30:00,54.92,54.97,54.87,54.88,168900.0,54.92,54.97,54.87,54.88,168900.0
2013-11-05 13:00:00,54.88,54.91,54.81,54.84,152000.0,54.88,54.91,54.81,54.84,152000.0
2013-11-05 13:30:00,54.84,54.87,54.67,54.71,107700.0,54.84,54.87,54.67,54.71,107700.0
2013-11-05 14:00:00,54.72,54.89,54.71,54.86,220200.0,54.72,54.89,54.71,54.86,220200.0
2013-11-05 14:30:00,54.86,54.89,54.82,54.85,212100.0,54.86,54.89,54.82,54.85,212100.0
2013-11-05 15:00:00,54.85,55.0,54.84,54.98,378400.0,54.85,55.0,54.84,54.98,378400.0
2013-11-05 15:30:00,54.97,55.01,54.77,54.78,719200.0,54.97,55.01,54.77,54.78,719200.0
2013-11-06 09:30:00,54.9,55.09,54.82,54.89,289800.0,54.9,55.09,54.82,54.89,289800.0
2013-11-06 10:00:00,54.89,55.11,54.82,54.84,225800.0,54.89,55.11,54.82,54.84,225800.0
2013-11-06 10:30:00,54.85,54.85,54.66,54.72,270100.0,54.85,54.85,54.66,54.72,270100.0
2013-11-06 11:00:00,54.73,54.78,54.54,54.75,230400.0,54.73,54.78,54.54,54.75,230400.0
2013-11-06 11:30:00,54.75,54.8,54.7,54.72,256800.0,54.75,54.8,54.7,54.72,256800.0
2013-11-06 12:00:00,54.72,54.77,54.71,54.74,174800.0,54.72,54.77,54.71,54.74,174800.0
2013-11-06 12:30:00,54.74,54.82,54.73,54.75,197100.0,54.74,54.82,54.73,54.75,197100.0
2013-11-06 13:00:00,54.74,54.95,54.74,54.95,152900.0,54.74,54.95,54.74,54.95,152900.0
2013-11-06 13:30:00,54.94,54.98,54.73,54.74,161300.0,54.94,54.98,54.73,54.74,161300.0
2013-11-06 14:00:00,54.74,54.81,54.71,54.81,102900.0,54.74,54.81,54.71,54.81,102900.0
2013-11-06 14:30:00,54.81,54.84,54.73,54.79,318500.0,54.81,54.84,54.73,54.79,318500.0
2013-11-06 15:00:00,54.78,54.85,54.76,54.83,257800.0,54.78,54.85,54.76,54.83,257800.0
2013-11-06 15:30:00,54.83,54.91,54.76,54.88,421700.0,54.83,54.91,54.76,54.88,421700.0
2013-11-07 09:30:00,55.05,55.17,54.56,54.56,364100.0,55.05,55.17,54.56,54.56,364100.0
2013-11-07 10:00:00,54.55,54.55,53.97,54.03,494000.0,54.55,54.55,53.97,54.03,494000.0
2013-11-07 10:30:00,54.02,54.04,53.79,53.83,472000.0,54.02,54.04,53.79,53.83,472000.0
2013-11-07 11:00:00,53.83,53.91,53.5,53.64,446500.0,53.83,53.91,53.5,53.64,446500.0
2013-11-07 11:30:00,53.64,53.79,53.58,53.78,282900.0,53.64,53.79,53.58,53.78,282900.0
2013-11-07 12:00:00,53.78,53.8,53.72,53.74,239300.0,53.78,53.8,53.72,53.74,239300.0
2013-11-07 12:30:00,53.75,53.8,53.62,53.62,175500.0,53.75,53.8,53.62,53.62,175500.0
2013-11-07 13:00:00,53.63,53.72,53.43,53.45,169000.0,53.63,53.72,53.43,53.45,169000.0
2013-11-07 13:30:00,53.46,53.51,53.41,53.46,195800.0,53.46,53.51,53.41,53.46,195800.0
2013-11-07 14:00:00,53.46,53.47,53.33,53.35,304600.0,53.46,53.47,53.33,53.35,304600.0
2013-11-07 14:30:00,53.34,53.42,53.15,53.15,445800.0,53.34,53.42,53.15,53.15,445800.0
2013-11-07 15:00:00,53.16,53.33,53.15,53.26,559300.0,53.16,53.33,53.15,53.26,559300.0
2013-11-07 15:30:00,53.24,53.28,53.1,53.17,941500.0,53.24,53.28,53.1,53.17,941500.0
2013-11-08 09:30:00,53.41,53.95,53.33,53.63,599900.0,53.41,53.95,53.33,53.63,599900.0
2013-11-08 10:00:00,53.63,53.86,53.57,53.7,333600.0,53.63,53.86,53.57,53.7,333600.0
2013-11-08 10:30:00,53.7,53.89,53.64,53.68,284900.0,53.7,53.89,53.64,53.68,284900.0
2013-11-08 11:00:00,53.69,53.85,53.64,53.85,188300.0,53.69,53.85,53.64,53.85,188300.0
2013-11-08 11:30:00,53.85,53.97,53.79,53.93,275100.0,53.85,53.97,53.79,53.93,275100.0
2013-11-08 12:00:00,53.93,54.3,53.87,54.23,715600.0,53.93,54.3,53.87,54.23,715600.0
2013-11-08 12:30:00,54.23,54.25,54.12,54.2,321800.0,54.23,54.25,54.12,54.2,321800.0
2013-11-08 13:00:00,54.2,54.4,54.12,54.35,413900.0,54.2,54.4,54.12,54.35,413900.0
2013-11-08 13:30:00,54.35,54.51,54.27,54.5,457700.0,54.35,54.51,54.27,54.5,457700.0
2013-11-08 14:00:00,54.48,54.62,54.46,54.6,354800.0,54.48,54.62,54.46,54.6,354800.0
2013-11-08 14:30:00,54.59,54.68,54.46,54.65,440300.0,54.59,54.68,54.46,54.65,440300.0
2013-11-08 15:00:00,54.65,54.71,54.51,54.7,373900.0,54.65,54.71,54.51,54.7,373900.0
2013-11-08 15:30:00,54.69,54.93,54.67,54.83,753900.0,54.69,54.93,54.67,54.83,753900.0
2013-11-11 09:30:00,54.85,55.26,54.49,55.26,397600.0,54.85,55.26,54.49,55.26,397600.0
2013-11-11 10:00:00,55.27,55.41,55.13,55.28,584800.0,55.27,55.41,55.13,55.28,584800.0
2013-11-11 10:30:00,55.28,55.4,55.18,55.26,207200.0,55.28,55.4,55.18,55.26,207200.0
2013-11-11 11:00:00,55.25,55.3,54.98,55.28,198800.0,55.25,55.3,54.98,55.28,198800.0
2013-11-11 11:30:00,55.27,55.41,55.25,55.39,114300.0,55.27,55.41,55.25,55.39,114300.0
2013-11-11 12:00:00,55.39,55.65,55.38,55.51,204300.0,55.39,55.65,55.38,55.51,204300.0
2013-11-11 12:30:00,55.5,55.55,55.36,55.45,107200.0,55.5,55.55,55.36,55.45,107200.0
2013-11-11 13:00:00,55.45,55.5,55.37,55.5,128600.0,55.45,55.5,55.37,55.5,128600.0
2013-11-11 13:30:00,55.49,55.68,55.49,55.62,118800.0,55.49,55.68,55.49,55.62,118800.0
2013-11-11 14:00:00,55.62,55.88,55.61,55.87,241400.0,55.62,55.88,55.61,55.87,241400.0
2013-11-11 14:30:00,55.88,55.95,55.74,55.92,336700.0,55.88,55.95,55.74,55.92,336700.0
2013-11-11 15:00:00,55.91,56.15,55.86,55.98,357500.0,55.91,56.15,55.86,55.98,357500.0
2013-11-11 15:30:00,55.98,56.18,55.96,56.16,946600.0,55.98,56.18,55.96,56.16,946600.0
2013-11-12 09:30:00,55.84,56.14,55.72,56.05,277300.0,55.84,56.14,55.72,56.05,277300.0
2013-11-12 10:00:00,56.03,56.12,55.91,56.12,204500.0,56.03,56.12,55.91,56.12,204500.0
2013-11-12 10:30:00,56.12,56.2,55.82,55.83,263600.0,56.12,56.2,55.82,55.83,263600.0
2013-11-12 11:00:00,55.84,55.97,55.77,55.93,152600.0,55.84,55.97,55.77,55.93,152600.0
2013-11-12 11:30:00,55.93,55.99,55.71,55.77,107900.0,55.93,55.99,55.71,55.77,107900.0
2013-11-12 12:00:00,55.77,55.79,55.6,55.75,74700.0,55.77,55.79,55.6,55.75,74700.0
2013-11-12 12:30:00,55.75,55.92,55.72,55.9,172700.0,55.75,55.92,55.72,55.9,172700.0
2013-11-12 13:00:00,55.9,56.02,55.88,55.93,125100.0,55.9,56.02,55.88,55.93,125100.0
2013-11-12 13:30:00,55.93,55.98,55.84,55.97,124800.0,55.93,55.98,55.84,55.97,124800.0
2013-11-12 14:00:00,55.96,56.07,55.96,56.02,124400.0,55.96,56.07,55.96,56.02,124400.0
2013-11-12 14:30:00,56.02,56.27,56.02,56.26,172700.0,56.02,56.27,56.02,56.26,172700.0
2013-11-12 15:00:00,56.27,56.34,56.22,56.31,334700.0,56.27,56.34,56.22,56.31,334700.0
2013-11-12 15:30:00,56.3,56.31,56.21,56.24,468600.0,56.3,56.31,56.21,56.24,468600.0
2013-11-13 09:30:00,55.59,56.32,55.59,56.32,272700.0,55.59,56.32,55.59,56.32,272700.0
2013-11-13 10:00:00,56.33,56.44,56.18,56.21,264800.0,56.33,56.44,56.18,56.21,264800.0
2013-11-13 10:30:00,56.21,56.79,56.21,56.78,608500.0,56.21,56.79,56.21,56.78,608500.0
2013-11-13 11:00:00,56.78,56.83,56.56,56.78,281500.0,56.78,56.83,56.56,56.78,281500.0
2013-11-13 11:30:00,56.78,56.95,56.6,56.6,507500.0,56.78,56.95,56.6,56.6,507500.0
2013-11-13 12:00:00,56.6,56.85,56.56,56.82,250200.0,56.6,56.85,56.56,56.82,250200.0
2013-11-13 12:30:00,56.82,57.04,56.82,57.01,193200.0,56.82,57.04,56.82,57.01,193200.0
2013-11-13 13:00:00,57.01,57.24,57.01,57.17,296900.0,57.01,57.24,57.01,57.17,296900.0
2013-11-13 13:30:00,57.18,57.43,56.99,57.02,400500.0,57.18,57.43,56.99,57.02,400500.0
2013-11-13 14:00:00,57.01,57.06,56.8,56.8,204200.0,57.01,57.06,56.8,56.8,204200.0
2013-11-13 14:30:00,56.8,57.0,56.8,56.94,205300.0,56.8,57.0,56.8,56.94,205300.0
2013-11-13 15:00:00,56.93,57.21,56.93,57.17,371700.0,56.93,57.21,56.93,57.17,371700.0
2013-11-13 15:30:00,57.16,57.59,57.14,57.54,1060000.0,57.16,57.59,57.14,57.54,1060000.0
2013-11-14 09:30:00,57.53,57.77,57.33,57.75,511600.0,57.53,57.77,57.33,57.75,511600.0
2013-11-14 10:00:00,57.73,57.9,57.46,57.82,491100.0,57.73,57.9,57.46,57.82,491100.0
2013-11-14 10:30:00,57.81,57.99,57.8,57.86,336100.0,57.81,57.99,57.8,57.86,336100.0
2013-11-14 11:00:00,57.85,57.99,57.82,57.9,287800.0,57.85,57.99,57.82,57.9,287800.0
2013-11-14 11:30:00,57.9,57.96,57.62,57.64,246100.0,57.9,57.96,57.62,57.64,246100.0
2013-11-14 12:00:00,57.63,57.65,57.28,57.29,252300.0,57.63,57.65,57.28,57.29,252300.0
2013-11-14 12:30:00,57.29,57.45,57.21,57.22,158600.0,57.29,57.45,57.21,57.22,158600.0
2013-11-14 13:00:00,57.22,57.26,56.98,57.18,254800.0,57.22,57.26,56.98,57.18,254800.0
2013-11-14 13:30:00,57.19,57.21,56.92,57.1,236100.0,57.19,57.21,56.92,57.1,236100.0
2013-11-14 14:00:00,57.1,57.13,56.91,57.04,203300.0,57.1,57.13,56.91,57.04,203300.0
2013-11-14 14:30:00,57.05,57.08,56.95,56.98,189800.0,57.05,57.08,56.95,56.98,189800.0
2013-11-14 15:00:00,56.98,57.09,56.96,57.08,309900.0,56.98,57.09,56.96,57.08,309900.0
2013-11-14 15:30:00,57.08,57.18,57.07,57.16,675000.0,57.08,57.18,57.07,57.16,675000.0
2013-11-15 09:30:00,57.56,57.59,57.05,57.12,671700.0,57.56,57.59,57.05,57.12,671700.0
2013-11-15 10:00:00,57.12,57.24,56.89,56.9,164100.0,57.12,57.24,56.89,56.9,164100.0
2013-11-15 10:30:00,56.91,57.07,56.91,57.03,113300.0,56.91,57.07,56.91,57.03,113300.0
2013-11-15 11:00:00,57.02,57.09,56.95,56.97,167500.0,57.02,57.09,56.95,56.97,167500.0
2013-11-15 11:30:00,56.98,57.04,56.87,56.91,134400.0,56.98,57.04,56.87,56.91,134400.0
2013-11-15 12:00:00,56.9,56.9,56.78,56.82,148500.0,56.9,56.9,56.78,56.82,148500.0
2013-11-15 12:30:00,56.81,57.01,56.8,56.95,112900.0,56.81,57.01,56.8,56.95,112900.0
2013-11-15 13:00:00,56.96,57.03,56.96,56.98,87700.0,56.96,57.03,56.96,56.98,87700.0
2013-11-15 13:30:00,56.99,57.14,56.98,57.11,87900.0,56.99,57.14,56.98,57.11,87900.0
2013-11-15 14:00:00,57.11,57.34,57.1,57.31,96100.0,57.11,57.34,57.1,57.31,96100.0
2013-11-15 14:30:00,57.31,57.32,57.18,57.18,119600.0,57.31,57.32,57.18,57.18,119600.0
2013-11-15 15:00:00,57.18,57.37,57.18,57.36,141300.0,57.18,57.37,57.18,57.36,141300.0
2013-11-15 15:30:00,57.36,57.39,57.22,57.34,392800.0,57.36,57.39,57.22,57.34,392800.0
2013-11-18 09:30:00,57.45,57.49,56.94,57.0,187600.0,57.45,57.49,56.94,57.0,187600.0
2013-11-18 10:00:00,57.0,57.08,56.79,56.96,200200.0,57.0,57.08,56.79,56.96,200200.0
2013-11-18 10:30:00,56.97,57.03,56.93,57.0,160600.0,56.97,57.03,56.93,57.0,160600.0
2013-11-18 11:00:00,57.0,57.03,56.9,56.9,167900.0,57.0,57.03,56.9,56.9,167900.0
2013-11-18 11:30:00,56.9,56.99,56.79,56.98,192900.0,56.9,56.99,56.79,56.98,192900.0
2013-11-18 12:00:00,56.99,57.09,56.94,57.03,138900.0,56.99,57.09,56.94,57.03,138900.0
2013-11-18 12:30:00,57.03,57.07,56.96,57.0,161500.0,57.03,57.07,56.96,57.0,161500.0
2013-11-18 13:00:00,57.0,57.03,56.96,57.0,144700.0,57.0,57.03,56.96,57.0,144700.0
2013-11-18 13:30:00,57.0,57.01,56.87,56.9,110600.0,57.0,57.01,56.87,56.9,110600.0
2013-11-18 14:00:00,56.9,56.93,56.81,56.83,137900.0,56.9,56.93,56.81,56.83,137900.0
2013-11-18 14:30:00,56.82,56.82,56.62,56.73,240700.0,56.82,56.82,56.62,56.73,240700.0
2013-11-18 15:00:00,56.73,56.73,56.4,56.47,338400.0,56.73,56.73,56.4,56.47,338400.0
2013-11-18 15:30:00,56.48,56.61,56.42,56.6,401700.0,56.48,56.61,56.42,56.6,401700.0
2013-11-19 09:30:00,56.73,56.73,56.23,56.31,205300.0,56.73,56.73,56.23,56.31,205300.0
2013-11-19 10:00:00,56.33,56.46,56.28,56.39,231900.0,56.33,56.46,56.28,56.39,231900.0
2013-11-19 10:30:00,56.39,56.48,56.34,56.45,214800.0,56.39,56.48,56.34,56.45,214800.0
2013-11-19 11:00:00,56.45,56.56,56.3,56.33,119100.0,56.45,56.56,56.3,56.33,119100.0
2013-11-19 11:30:00,56.32,56.39,56.13,56.23,166700.0,56.32,56.39,56.13,56.23,166700.0
2013-11-19 12:00:00,56.24,56.5,56.21,56.36,109600.0,56.24,56.5,56.21,56.36,109600.0
2013-11-19 12:30:00,56.36,56.39,56.21,56.21,100700.0,56.36,56.39,56.21,56.21,100700.0
2013-11-19 13:00:00,56.21,56.28,55.88,55.88,237300.0,56.21,56.28,55.88,55.88,237300.0
2013-11-19 13:30:00,55.88,55.92,55.65,55.68,218900.0,55.88,55.92,55.65,55.68,218900.0
2013-11-19 14:00:00,55.7,55.8,55.68,55.76,224800.0,55.7,55.8,55.68,55.76,224800.0
2013-11-19 14:30:00,55.77,55.93,55.73,55.9,264100.0,55.77,55.93,55.73,55.9,264100.0
2013-11-19 15:00:00,55.89,56.01,55.89,55.94,313100.0,55.89,56.01,55.89,55.94,313100.0
2013-11-19 15:30:00,55.93,55.95,55.74,55.75,607100.0,55.93,55.95,55.74,55.75,607100.0
2013-11-20 09:30:00,56.08,56.26,55.9,56.08,183200.0,56.08,56.26,55.9,56.08,183200.0
2013-11-20 10:00:00,56.11,56.26,55.97,56.11,200100.0,56.11,56.26,55.97,56.11,200100.0
2013-11-20 10:30:00,56.11,56.19,55.9,56.16,255100.0,56.11,56.19,55.9,56.16,255100.0
2013-11-20 11:00:00,56.15,56.18,56.08,56.11,151000.0,56.15,56.18,56.08,56.11,151000.0
2013-11-20 11:30:00,56.12,56.16,56.08,56.15,244000.0,56.12,56.16,56.08,56.15,244000.0
2013-11-20 12:00:00,56.15,56.27,56.12,56.15,199900.0,56.15,56.27,56.12,56.15,199900.0
2013-11-20 12:30:00,56.15,56.32,56.14,56.19,132000.0,56.15,56.32,56.14,56.19,132000.0
2013-11-20 13:00:00,56.21,56.27,56.17,56.21,122900.0,56.21,56.27,56.17,56.21,122900.0
2013-11-20 13:30:00,56.21,56.22,56.17,56.18,104900.0,56.21,56.22,56.17,56.18,104900.0
2013-11-20 14:00:00,56.18,56.22,55.85,56.06,169200.0,56.18,56.22,55.85,56.06,169200.0
2013-11-20 14:30:00,56.06,56.1,55.92,56.0,198900.0,56.06,56.1,55.92,56.0,198900.0
2013-11-20 15:00:00,56.01,56.05,55.81,55.89,529900.0,56.01,56.05,55.81,55.89,529900.0
2013-11-20 15:30:00,55.9,55.99,55.8,55.93,283700.0,55.9,55.99,55.8,55.93,283700.0
2013-11-21 09:30:00,56.35,56.59,56.01,56.16,177900.0,56.35,56.59,56.01,56.16,177900.0
2013-11-21 10:00:00,56.18,56.21,56.06,56.15,281600.0,56.18,56.21,56.06,56.15,281600.0
2013-11-21 10:30:00,56.15,56.19,56.06,56.07,232200.0,56.15,56.19,56.06,56.07,232200.0
2013-11-21 11:00:00,56.07,56.12,56.05,56.12,155700.0,56.07,56.12,56.05,56.12,155700.0
2013-11-21 11:30:00,56.11,56.17,56.06,56.1,108800.0,56.11,56.17,56.06,56.1,108800.0
2013-11-21 12:00:00,56.1,56.11,56.07,56.11,111000.0,56.1,56.11,56.07,56.11,111000.0
2013-11-21 12:30:00,56.11,56.18,56.02,56.03,97800.0,56.11,56.18,56.02,56.03,97800.0
2013-11-21 13:00:00,56.03,56.07,55.98,56.0,83000.0,56.03,56.07,55.98,56.0,83000.0
2013-11-21 13:30:00,56.0,56.04,55.95,55.96,152000.0,56.0,56.04,55.95,55.96,152000.0
2013-11-21 14:00:00,55.98,56.01,55.86,55.96,196900.0,55.98,56.01,55.86,55.96,196900.0
2013-11-21 14:30:00,55.96,56.19,55.95,56.15,239500.0,55.96,56.19,55.95,56.15,239500.0
2013-11-21 15:00:00,56.16,56.26,56.1,56.25,218000.0,56.16,56.26,56.1,56.25,218000.0
2013-11-21 15:30:00,56.25,56.29,56.17,56.22,257800.0,56.25,56.29,56.17,56.22,257800.0
2013-11-22 09:30:00,56.26,56.5,55.89,56.31,305400.0,56.26,56.5,55.89,56.31,305400.0
2013-11-22 10:00:00,56.3,56.35,56.03,56.12,157600.0,56.3,56.35,56.03,56.12,157600.0
2013-11-22 10:30:00,56.12,56.23,56.07,56.19,223800.0,56.12,56.23,56.07,56.19,223800.0
2013-11-22 11:00:00,56.2,56.24,56.11,56.19,157400.0,56.2,56.24,56.11,56.19,157400.0
2013-11-22 11:30:00,56.19,56.33,56.15,56.33,143100.0,56.19,56.33,56.15,56.33,143100.0
2013-11-22 12:00:00,56.32,56.37,56.25,56.35,124200.0,56.32,56.37,56.25,56.35,124200.0
2013-11-22 12:30:00,56.35,56.36,56.32,56.34,57300.0,56.35,56.36,56.32,56.34,57300.0
2013-11-22 13:00:00,56.34,56.38,56.32,56.36,94400.0,56.34,56.38,56.32,56.36,94400.0
2013-11-22 13:30:00,56.35,56.37,56.24,56.3,90400.0,56.35,56.37,56.24,56.3,90400.0
2013-11-22 14:00:00,56.3,56.32,56.21,56.3,129400.0,56.3,56.32,56.21,56.3,129400.0
2013-11-22 14:30:00,56.3,56.31,56.28,56.31,88000.0,56.3,56.31,56.28,56.31,88000.0
2013-11-22 15:00:00,56.31,56.35,56.3,56.32,498600.0,56.31,56.35,56.3,56.32,498600.0
2013-11-22 15:30:00,56.32,56.43,56.31,56.41,650100.0,56.32,56.43,56.31,56.41,650100.0
2013-11-25 09:30:00,56.62,56.78,56.5,56.69,329400.0,56.62,56.78,56.5,56.69,329400.0
2013-11-25 10:00:00,56.69,56.76,56.51,56.76,175500.0,56.69,56.76,56.51,56.76,175500.0
2013-11-25 10:30:00,56.75,56.8,56.69,56.71,185100.0,56.75,56.8,56.69,56.71,185100.0
2013-11-25 11:00:00,56.7,56.93,56.7,56.81,130700.0,56.7,56.93,56.7,56.81,130700.0
2013-11-25 11:30:00,56.81,56.91,56.77,56.8,110400.0,56.81,56.91,56.77,56.8,110400.0
2013-11-25 12:00:00,56.81,56.85,56.77,56.8,144600.0,56.81,56.85,56.77,56.8,144600.0
2013-11-25 12:30:00,56.8,56.81,56.66,56.69,119200.0,56.8,56.81,56.66,56.69,119200.0
2013-11-25 13:00:00,56.69,56.84,56.69,56.79,120600.0,56.69,56.84,56.69,56.79,120600.0
2013-11-25 13:30:00,56.8,57.14,56.8,57.06,280900.0,56.8,57.14,56.8,57.06,280900.0
2013-11-25 14:00:00,57.04,57.12,57.0,57.12,212900.0,57.04,57.12,57.0,57.12,212900.0
2013-11-25 14:30:00,57.11,57.18,57.07,57.13,170700.0,57.11,57.18,57.07,57.13,170700.0
2013-11-25 15:00:00,57.12,57.14,56.98,57.02,237300.0,57.12,57.14,56.98,57.02,237300.0
2013-11-25 15:30:00,57.02,57.03,56.89,56.95,404700.0,57.02,57.03,56.89,56.95,404700.0
2013-11-26 09:30:00,56.87,56.89,56.3,56.37,234000.0,56.87,56.89,56.3,56.37,234000.0
2013-11-26 10:00:00,56.38,56.47,56.2,56.44,180900.0,56.38,56.47,56.2,56.44,180900.0
2013-11-26 10:30:00,56.43,56.56,56.43,56.55,173700.0,56.43,56.56,56.43,56.55,173700.0
2013-11-26 11:00:00,56.56,56.67,56.55,56.59,210600.0,56.56,56.67,56.55,56.59,210600.0
2013-11-26 11:30:00,56.6,56.66,56.55,56.55,83800.0,56.6,56.66,56.55,56.55,83800.0
2013-11-26 12:00:00,56.56,56.64,56.56,56.63,180400.0,56.56,56.64,56.56,56.63,180400.0
2013-11-26 12:30:00,56.63,56.64,56.52,56.57,256100.0,56.63,56.64,56.52,56.57,256100.0
2013-11-26 13:00:00,56.57,56.64,56.51,56.63,194400.0,56.57,56.64,56.51,56.63,194400.0
2013-11-26 13:30:00,56.62,56.68,56.55,56.55,131700.0,56.62,56.68,56.55,56.55,131700.0
2013-11-26 14:00:00,56.56,56.67,56.53,56.61,138100.0,56.56,56.67,56.53,56.61,138100.0
2013-11-26 14:30:00,56.61,56.69,56.6,56.67,104100.0,56.61,56.69,56.6,56.67,104100.0
2013-11-26 15:00:00,56.67,56.78,56.65,56.73,143000.0,56.67,56.78,56.65,56.73,143000.0
2013-11-26 15:30:00,56.72,56.81,56.67,56.71,415100.0,56.72,56.81,56.67,56.71,415100.0
2013-11-27 09:30:00,56.85,57.03,56.68,56.85,245600.0,56.85,57.03,56.68,56.85,245600.0
2013-11-27 10:00:00,56.84,56.93,56.79,56.83,152600.0,56.84,56.93,56.79,56.83,152600.0
2013-11-27 10:30:00,56.83,56.93,56.79,56.86,173000.0,56.83,56.93,56.79,56.86,173000.0
2013-11-27 11:00:00,56.87,56.92,56.8,56.88,233600.0,56.87,56.92,56.8,56.88,233600.0
2013-11-27 11:30:00,56.88,57.01,56.87,56.98,222500.0,56.88,57.01,56.87,56.98,222500.0
2013-11-27 12:00:00,56.98,57.0,56.92,56.95,120100.0,56.98,57.0,56.92,56.95,120100.0
2013-11-27 12:30:00,56.95,57.01,56.88,56.89,103900.0,56.95,57.01,56.88,56.89,103900.0
2013-11-27 13:00:00,56.89,56.89,56.78,56.79,88800.0,56.89,56.89,56.78,56.79,88800.0
2013-11-27 13:30:00,56.8,56.83,56.73,56.75,82400.0,56.8,56.83,56.73,56.75,82400.0
2013-11-27 14:00:00,56.75,56.88,56.75,56.87,58100.0,56.75,56.88,56.75,56.87,58100.0
2013-11-27 14:30:00,56.87,56.96,56.86,56.95,103700.0,56.87,56.96,56.86,56.95,103700.0
2013-11-27 15:00:00,56.96,56.98,56.94,56.98,130300.0,56.96,56.98,56.94,56.98,130300.0
2013-11-27 15:30:00,56.97,56.99,56.89,56.9,289100.0,56.97,56.99,56.89,56.9,289100.0
2013-11-29 09:30:00,57.12,57.15,56.62,56.95,238400.0,57.12,57.15,56.62,56.95,238400.0
2013-11-29 10:00:00,56.93,56.96,56.82,56.87,88400.0,56.93,56.96,56.82,56.87,88400.0
2013-11-29 10:30:00,56.88,56.92,56.79,56.85,57400.0,56.88,56.92,56.79,56.85,57400.0
2013-11-29 11:00:00,56.86,56.93,56.86,56.87,51300.0,56.86,56.93,56.86,56.87,51300.0
2013-11-29 11:30:00,56.87,56.93,56.84,56.85,72500.0,56.87,56.93,56.84,56.85,72500.0
2013-11-29 12:00:00,56.85,56.89,56.82,56.86,60900.0,56.85,56.89,56.82,56.86,60900.0
2013-11-29 12:30:00,56.86,56.9,56.76,56.78,181800.0,56.86,56.9,56.76,56.78,181800.0
2013-12-02 09:30:00,56.74,56.92,56.61,56.88,244600.0,56.74,56.92,56.61,56.88,244600.0
2013-12-02 10:00:00,56.88,57.02,56.81,57.0,201400.0,56.88,57.02,56.81,57.0,201400.0
2013-12-02 10:30:00,57.0,57.03,56.92,57.0,176400.0,57.0,57.03,56.92,57.0,176400.0
2013-12-02 11:00:00,57.0,57.02,56.94,56.97,117300.0,57.0,57.02,56.94,56.97,117300.0
2013-12-02 11:30:00,56.97,56.98,56.88,56.95,163400.0,56.97,56.98,56.88,56.95,163400.0
2013-12-02 12:00:00,56.94,57.03,56.93,56.99,85500.0,56.94,57.03,56.93,56.99,85500.0
2013-12-02 12:30:00,57.0,57.01,56.89,56.92,60000.0,57.0,57.01,56.89,56.92,60000.0
2013-12-02 13:00:00,56.91,56.95,56.84,56.87,57300.0,56.91,56.95,56.84,56.87,57300.0
2013-12-02 13:30:00,56.86,56.96,56.84,56.93,65500.0,56.86,56.96,56.84,56.93,65500.0
2013-12-02 14:00:00,56.93,56.95,56.82,56.95,85100.0,56.93,56.95,56.82,56.95,85100.0
2013-12-02 14:30:00,56.95,56.96,56.84,56.94,87800.0,56.95,56.96,56.84,56.94,87800.0
2013-12-02 15:00:00,56.94,56.96,56.8,56.81,108700.0,56.94,56.96,56.8,56.81,108700.0
2013-12-02 15:30:00,56.81,56.83,56.66,56.77,256600.0,56.81,56.83,56.66,56.77,256600.0
2013-12-03 09:30:00,56.63,56.98,56.51,56.96,219100.0,56.63,56.98,56.51,56.96,219100.0
2013-12-03 10:00:00,56.98,57.06,56.88,57.0,325100.0,56.98,57.06,56.88,57.0,325100.0
2013-12-03 10:30:00,57.0,57.04,56.85,56.87,187100.0,57.0,57.04,56.85,56.87,187100.0
2013-12-03 11:00:00,56.87,56.95,56.77,56.8,291400.0,56.87,56.95,56.77,56.8,291400.0
2013-12-03 11:30:00,56.79,56.79,56.57,56.59,222000.0,56.79,56.79,56.57,56.59,222000.0
2013-12-03 12:00:00,56.59,56.71,56.57,56.57,227700.0,56.59,56.71,56.57,56.57,227700.0
2013-12-03 12:30:00,56.58,56.73,56.55,56.71,183800.0,56.58,56.73,56.55,56.71,183800.0
2013-12-03 13:00:00,56.71,56.73,56.57,56.58,257600.0,56.71,56.73,56.57,56.58,257600.0
2013-12-03 13:30:00,56.59,56.6,56.48,56.53,183000.0,56.59,56.6,56.48,56.53,183000.0
2013-12-03 14:00:00,56.54,56.57,56.4,56.53,174300.0,56.54,56.57,56.4,56.53,174300.0
2013-12-03 14:30:00,56.52,56.55,56.48,56.49,168000.0,56.52,56.55,56.48,56.49,168000.0
2013-12-03 15:00:00,56.49,56.56,56.4,56.55,182500.0,56.49,56.56,56.4,56.55,182500.0
2013-12-03 15:30:00,56.55,56.68,56.39,56.4,966600.0,56.55,56.68,56.39,56.4,966600.0
2013-12-04 09:30:00,56.19,56.43,55.88,56.0,327400.0,56.19,56.43,55.88,56.0,327400.0
2013-12-04 10:00:00,56.0,56.38,55.98,56.24,324100.0,56.0,56.38,55.98,56.24,324100.0
2013-12-04 10:30:00,56.24,56.31,56.2,56.25,167200.0,56.24,56.31,56.2,56.25,167200.0
2013-12-04 11:00:00,56.25,56.29,56.15,56.15,253800.0,56.25,56.29,56.15,56.15,253800.0
2013-12-04 11:30:00,56.15,56.26,56.15,56.24,134600.0,56.15,56.26,56.15,56.24,134600.0
2013-12-04 12:00:00,56.24,56.24,55.93,55.97,214000.0,56.24,56.24,55.93,55.97,214000.0
2013-12-04 12:30:00,55.98,56.06,55.88,55.89,129500.0,55.98,56.06,55.88,55.89,129500.0
2013-12-04 13:00:00,55.9,55.91,55.61,55.61,150000.0,55.9,55.91,55.61,55.61,150000.0
2013-12-04 13:30:00,55.61,55.68,55.42,55.68,242600.0,55.61,55.68,55.42,55.68,242600.0
2013-12-04 14:00:00,55.67,55.79,55.63,55.72,253000.0,55.67,55.79,55.63,55.72,253000.0
2013-12-04 14:30:00,55.72,55.93,55.72,55.88,162500.0,55.72,55.93,55.72,55.88,162500.0
2013-12-04 15:00:00,55.88,56.06,55.79,56.05,248500.0,55.88,56.06,55.79,56.05,248500.0
2013-12-04 15:30:00,56.05,56.2,55.99,56.05,599100.0,56.05,56.2,55.99,56.05,599100.0
2013-12-05 09:30:00,55.6,55.75,54.47,54.9,1830800.0,55.6,55.75,54.47,54.9,1830800.0
2013-12-05 10:00:00,54.89,55.19,54.87,54.91,956400.0,54.89,55.19,54.87,54.91,956400.0
2013-12-05 10:30:00,54.91,55.18,54.9,55.18,861200.0,54.91,55.18,54.9,55.18,861200.0
2013-12-05 11:00:00,55.18,55.19,55.04,55.09,281500.0,55.18,55.19,55.04,55.09,281500.0
2013-12-05 11:30:00,55.08,55.14,55.02,55.06,267800.0,55.08,55.14,55.02,55.06,267800.0
2013-12-05 12:00:00,55.06,55.15,55.04,55.1,277300.0,55.06,55.15,55.04,55.1,277300.0
2013-12-05 12:30:00,55.11,55.17,55.09,55.11,271000.0,55.11,55.17,55.09,55.11,271000.0
2013-12-05 13:00:00,55.11,55.19,55.06,55.09,208200.0,55.11,55.19,55.06,55.09,208200.0
2013-12-05 13:30:00,55.09,55.17,55.02,55.1,433000.0,55.09,55.17,55.02,55.1,433000.0
2013-12-05 14:00:00,55.1,55.11,54.9,55.09,220300.0,55.1,55.11,54.9,55.09,220300.0
2013-12-05 14:30:00,55.09,55.1,54.98,55.05,241300.0,55.09,55.1,54.98,55.05,241300.0
2013-12-05 15:00:00,55.05,55.2,55.04,55.14,446400.0,55.05,55.2,55.04,55.14,446400.0
2013-12-05 15:30:00,55.14,55.23,55.03,55.05,877600.0,55.14,55.23,55.03,55.05,877600.0
2013-12-06 09:30:00,55.99,56.1,55.74,56.02,410100.0,55.99,56.1,55.74,56.02,410100.0
2013-12-06 10:00:00,56.06,56.06,55.67,55.71,292500.0,56.06,56.06,55.67,55.71,292500.0
2013-12-06 10:30:00,55.7,55.72,55.56,55.61,257400.0,55.7,55.72,55.56,55.61,257400.0
2013-12-06 11:00:00,55.62,55.71,55.55,55.62,177500.0,55.62,55.71,55.55,55.62,177500.0
2013-12-06 11:30:00,55.62,55.72,55.57,55.67,140900.0,55.62,55.72,55.57,55.67,140900.0
2013-12-06 12:00:00,55.68,55.89,55.65,55.88,94600.0,55.68,55.89,55.65,55.88,94600.0
2013-12-06 12:30:00,55.88,55.9,55.76,55.78,120900.0,55.88,55.9,55.76,55.78,120900.0
2013-12-06 13:00:00,55.79,55.81,55.66,55.81,96500.0,55.79,55.81,55.66,55.81,96500.0
2013-12-06 13:30:00,55.81,55.82,55.72,55.77,243800.0,55.81,55.82,55.72,55.77,243800.0
2013-12-06 14:00:00,55.78,55.82,55.77,55.77,128000.0,55.78,55.82,55.77,55.77,128000.0
2013-12-06 14:30:00,55.78,55.81,55.77,55.79,193400.0,55.78,55.81,55.77,55.79,193400.0
2013-12-06 15:00:00,55.79,55.84,55.79,55.8,269000.0,55.79,55.84,55.79,55.8,269000.0
2013-12-06 15:30:00,55.8,55.84,55.6,55.6,580900.0,55.8,55.84,55.6,55.6,580900.0
2013-12-09 09:30:00,55.96,56.05,55.72,55.95,433500.0,55.96,56.05,55.72,55.95,433500.0
2013-12-09 10:00:00,55.95,56.0,55.85,55.9,268600.0,55.95,56.0,55.85,55.9,268600.0
2013-12-09 10:30:00,55.9,55.92,55.77,55.8,211900.0,55.9,55.92,55.77,55.8,211900.0
2013-12-09 11:00:00,55.8,55.84,55.77,55.8,113500.0,55.8,55.84,55.77,55.8,113500.0
2013-12-09 11:30:00,55.79,55.81,55.74,55.74,99200.0,55.79,55.81,55.74,55.74,99200.0
2013-12-09 12:00:00,55.75,55.78,55.54,55.55,170800.0,55.75,55.78,55.54,55.55,170800.0
2013-12-09 12:30:00,55.55,55.59,55.48,55.51,102900.0,55.55,55.59,55.48,55.51,102900.0
2013-12-09 13:00:00,55.5,55.61,55.44,55.6,138300.0,55.5,55.61,55.44,55.6,138300.0
2013-12-09 13:30:00,55.61,55.66,55.6,55.63,85100.0,55.61,55.66,55.6,55.63,85100.0
2013-12-09 14:00:00,55.63,55.63,55.5,55.54,146000.0,55.63,55.63,55.5,55.54,146000.0
2013-12-09 14:30:00,55.54,55.57,55.47,55.5,141200.0,55.54,55.57,55.47,55.5,141200.0
2013-12-09 15:00:00,55.51,55.53,55.26,55.26,283700.0,55.51,55.53,55.26,55.26,283700.0
2013-12-09 15:30:00,55.26,55.45,55.24,55.41,782100.0,55.26,55.45,55.24,55.41,782100.0
2013-12-10 09:30:00,55.38,55.39,54.65,54.96,541700.0,55.38,55.39,54.65,54.96,541700.0
2013-12-10 10:00:00,54.98,55.02,54.86,55.01,324900.0,54.98,55.02,54.86,55.01,324900.0
2013-12-10 10:30:00,55.0,55.03,54.94,54.96,227900.0,55.0,55.03,54.94,54.96,227900.0
2013-12-10 11:00:00,54.95,55.11,54.92,55.02,279900.0,54.95,55.11,54.92,55.02,279900.0
2013-12-10 11:30:00,55.02,55.19,54.99,55.18,376500.0,55.02,55.19,54.99,55.18,376500.0
2013-12-10 12:00:00,55.18,55.23,55.11,55.17,171600.0,55.18,55.23,55.11,55.17,171600.0
2013-12-10 12:30:00,55.18,55.21,55.13,55.2,200400.0,55.18,55.21,55.13,55.2,200400.0
2013-12-10 13:00:00,55.2,55.28,55.17,55.25,180200.0,55.2,55.28,55.17,55.25,180200.0
2013-12-10 13:30:00,55.24,55.26,55.17,55.21,203200.0,55.24,55.26,55.17,55.21,203200.0
2013-12-10 14:00:00,55.21,55.23,55.18,55.22,118500.0,55.21,55.23,55.18,55.22,118500.0
2013-12-10 14:30:00,55.23,55.24,55.18,55.2,194700.0,55.23,55.24,55.18,55.2,194700.0
2013-12-10 15:00:00,55.2,55.32,55.19,55.29,347000.0,55.2,55.32,55.19,55.29,347000.0
2013-12-10 15:30:00,55.3,55.33,55.29,55.32,607900.0,55.3,55.33,55.29,55.32,607900.0
2013-12-11 09:30:00,55.25,55.6,55.05,55.48,463100.0,55.25,55.6,55.05,55.48,463100.0
2013-12-11 10:00:00,55.48,55.49,55.17,55.18,267400.0,55.48,55.49,55.17,55.18,267400.0
2013-12-11 10:30:00,55.17,55.31,55.14,55.21,178000.0,55.17,55.31,55.14,55.21,178000.0
2013-12-11 11:00:00,55.21,55.35,55.2,55.22,198600.0,55.21,55.35,55.2,55.22,198600.0
2013-12-11 11:30:00,55.22,55.23,55.06,55.12,316900.0,55.22,55.23,55.06,55.12,316900.0
2013-12-11 12:00:00,55.12,55.13,54.78,54.81,414000.0,55.12,55.13,54.78,54.81,414000.0
2013-12-11 12:30:00,54.81,54.88,54.72,54.86,219000.0,54.81,54.88,54.72,54.86,219000.0
2013-12-11 13:00:00,54.88,55.02,54.86,54.92,207200.0,54.88,55.02,54.86,54.92,207200.0
2013-12-11 13:30:00,54.92,54.97,54.86,54.97,121500.0,54.92,54.97,54.86,54.97,121500.0
2013-12-11 14:00:00,54.98,54.98,54.89,54.95,218300.0,54.98,54.98,54.89,54.95,218300.0
2013-12-11 14:30:00,54.95,54.98,54.89,54.95,285200.0,54.95,54.98,54.89,54.95,285200.0
2013-12-11 15:00:00,54.95,54.96,54.63,54.64,448800.0,54.95,54.96,54.63,54.64,448800.0
2013-12-11 15:30:00,54.65,54.77,54.58,54.65,692000.0,54.65,54.77,54.58,54.65,692000.0
2013-12-12 09:30:00,54.44,54.94,54.2,54.25,291300.0,54.44,54.94,54.2,54.25,291300.0
2013-12-12 10:00:00,54.24,54.41,54.03,54.36,376500.0,54.24,54.41,54.03,54.36,376500.0
2013-12-12 10:30:00,54.36,54.43,54.14,54.22,253300.0,54.36,54.43,54.14,54.22,253300.0
2013-12-12 11:00:00,54.21,54.4,54.17,54.31,647100.0,54.21,54.4,54.17,54.31,647100.0
2013-12-12 11:30:00,54.3,54.36,54.25,54.33,175900.0,54.3,54.36,54.25,54.33,175900.0
2013-12-12 12:00:00,54.33,54.43,54.29,54.34,334800.0,54.33,54.43,54.29,54.34,334800.0
2013-12-12 12:30:00,54.33,54.33,54.13,54.18,198300.0,54.33,54.33,54.13,54.18,198300.0
2013-12-12 13:00:00,54.18,54.23,54.07,54.09,199900.0,54.18,54.23,54.07,54.09,199900.0
2013-12-12 13:30:00,54.09,54.1,53.94,53.98,395100.0,54.09,54.1,53.94,53.98,395100.0
2013-12-12 14:00:00,53.98,54.01,53.94,53.99,384100.0,53.98,54.01,53.94,53.99,384100.0
2013-12-12 14:30:00,53.98,54.24,53.93,54.18,336600.0,53.98,54.24,53.93,54.18,336600.0
2013-12-12 15:00:00,54.18,54.19,54.08,54.09,376100.0,54.18,54.19,54.08,54.09,376100.0
2013-12-12 15:30:00,54.09,54.11,53.96,54.0,1082600.0,54.09,54.11,53.96,54.0,1082600.0
2013-12-13 09:30:00,58.04,59.88,58.0,59.52,4685200.0,58.04,59.88,58.0,59.52,4685200.0
2013-12-13 10:00:00,59.52,59.63,59.04,59.31,1539600.0,59.52,59.63,59.04,59.31,1539600.0
2013-12-13 10:30:00,59.32,59.95,59.19,59.62,1366100.0,59.32,59.95,59.19,59.62,1366100.0
2013-12-13 11:00:00,59.62,59.94,59.52,59.88,677800.0,59.62,59.94,59.52,59.88,677800.0
2013-12-13 11:30:00,59.86,59.95,59.4,59.86,880000.0,59.86,59.95,59.4,59.86,880000.0
2013-12-13 12:00:00,59.85,60.45,59.81,60.41,971700.0,59.85,60.45,59.81,60.41,971700.0
2013-12-13 12:30:00,60.43,60.57,60.05,60.18,673200.0,60.43,60.57,60.05,60.18,673200.0
2013-12-13 13:00:00,60.17,60.63,60.07,60.55,576600.0,60.17,60.63,60.07,60.55,576600.0
2013-12-13 13:30:00,60.55,60.84,60.51,60.69,572900.0,60.55,60.84,60.51,60.69,572900.0
2013-12-13 14:00:00,60.67,60.8,60.51,60.53,710300.0,60.67,60.8,60.51,60.53,710300.0
2013-12-13 14:30:00,60.53,60.57,60.18,60.39,785700.0,60.53,60.57,60.18,60.39,785700.0
2013-12-13 15:00:00,60.39,60.65,60.32,60.44,695000.0,60.39,60.65,60.32,60.44,695000.0
2013-12-13 15:30:00,60.43,61.09,60.43,60.91,1987900.0,60.43,61.09,60.43,60.91,1987900.0
2013-12-16 09:30:00,60.75,60.88,59.35,59.43,1490300.0,60.75,60.88,59.35,59.43,1490300.0
2013-12-16 10:00:00,59.43,59.6,59.04,59.11,863000.0,59.43,59.6,59.04,59.11,863000.0
2013-12-16 10:30:00,59.11,59.34,58.93,59.13,522700.0,59.11,59.34,58.93,59.13,522700.0
2013-12-16 11:00:00,59.12,59.13,58.78,58.83,772400.0,59.12,59.13,58.78,58.83,772400.0
2013-12-16 11:30:00,58.83,58.88,58.53,58.73,661200.0,58.83,58.88,58.53,58.73,661200.0
2013-12-16 12:00:00,58.73,58.83,58.57,58.79,405300.0,58.73,58.83,58.57,58.79,405300.0
2013-12-16 12:30:00,58.78,59.1,58.76,58.76,437400.0,58.78,59.1,58.76,58.76,437400.0
2013-12-16 13:00:00,58.77,58.85,58.51,58.77,493400.0,58.77,58.85,58.51,58.77,493400.0
2013-12-16 13:30:00,58.77,58.78,58.45,58.5,332400.0,58.77,58.78,58.45,58.5,332400.0
2013-12-16 14:00:00,58.5,58.63,58.46,58.53,259200.0,58.5,58.63,58.46,58.53,259200.0
2013-12-16 14:30:00,58.53,58.67,58.52,58.62,293800.0,58.53,58.67,58.52,58.62,293800.0
2013-12-16 15:00:00,58.62,58.7,58.47,58.48,369800.0,58.62,58.7,58.47,58.48,369800.0
2013-12-16 15:30:00,58.48,58.52,58.4,58.5,765600.0,58.48,58.52,58.4,58.5,765600.0
2013-12-17 09:30:00,58.5,58.88,58.05,58.21,1135400.0,58.5,58.88,58.05,58.21,1135400.0
2013-12-17 10:00:00,58.21,58.32,57.86,58.05,693500.0,58.21,58.32,57.86,58.05,693500.0
2013-12-17 10:30:00,58.03,58.21,57.82,57.91,649000.0,58.03,58.21,57.82,57.91,649000.0
2013-12-17 11:00:00,57.92,57.94,57.76,57.86,635400.0,57.92,57.94,57.76,57.86,635400.0
2013-12-17 11:30:00,57.86,57.93,57.8,57.87,340500.0,57.86,57.93,57.8,57.87,340500.0
2013-12-17 12:00:00,57.87,57.9,57.8,57.88,183000.0,57.87,57.9,57.8,57.88,183000.0
2013-12-17 12:30:00,57.88,57.9,57.73,57.73,207700.0,57.88,57.9,57.73,57.73,207700.0
2013-12-17 13:00:00,57.74,57.88,57.64,57.77,252100.0,57.74,57.88,57.64,57.77,252100.0
2013-12-17 13:30:00,57.77,57.81,57.54,57.55,362100.0,57.77,57.81,57.54,57.55,362100.0
2013-12-17 14:00:00,57.56,57.86,57.55,57.79,616600.0,57.56,57.86,57.55,57.79,616600.0
2013-12-17 14:30:00,57.79,57.87,57.66,57.7,328900.0,57.79,57.87,57.66,57.7,328900.0
2013-12-17 15:00:00,57.7,57.82,57.67,57.77,396800.0,57.7,57.82,57.67,57.77,396800.0
2013-12-17 15:30:00,57.78,57.82,57.64,57.66,763500.0,57.78,57.82,57.64,57.66,763500.0
2013-12-18 09:30:00,57.55,58.12,57.55,57.89,365300.0,57.55,58.12,57.55,57.89,365300.0
2013-12-18 10:00:00,57.87,58.08,57.83,57.97,310600.0,57.87,58.08,57.83,57.97,310600.0
2013-12-18 10:30:00,57.98,58.03,57.86,57.89,249200.0,57.98,58.03,57.86,57.89,249200.0
2013-12-18 11:00:00,57.9,57.95,57.78,57.88,177000.0,57.9,57.95,57.78,57.88,177000.0
2013-12-18 11:30:00,57.88,57.97,57.7,57.75,231100.0,57.88,57.97,57.7,57.75,231100.0
2013-12-18 12:00:00,57.75,57.89,57.72,57.88,177800.0,57.75,57.89,57.72,57.88,177800.0
2013-12-18 12:30:00,57.87,57.88,57.51,57.52,212700.0,57.87,57.88,57.51,57.52,212700.0
2013-12-18 13:00:00,57.53,57.56,57.36,57.54,213300.0,57.53,57.56,57.36,57.54,213300.0
2013-12-18 13:30:00,57.54,57.75,57.49,57.55,377500.0,57.54,57.75,57.49,57.55,377500.0
2013-12-18 14:00:00,57.55,58.37,57.02,58.29,799000.0,57.55,58.37,57.02,58.29,799000.0
2013-12-18 14:30:00,58.29,58.75,58.23,58.5,473500.0,58.29,58.75,58.23,58.5,473500.0
2013-12-18 15:00:00,58.51,58.78,58.41,58.66,348100.0,58.51,58.78,58.41,58.66,348100.0
2013-12-18 15:30:00,58.67,59.07,58.63,59.06,881100.0,58.67,59.07,58.63,59.06,881100.0
2013-12-19 09:30:00,58.8,58.98,58.5,58.57,331600.0,58.8,58.98,58.5,58.57,331600.0
2013-12-19 10:00:00,58.59,58.79,58.5,58.75,242900.0,58.59,58.79,58.5,58.75,242900.0
2013-12-19 10:30:00,58.75,58.89,58.64,58.81,220700.0,58.75,58.89,58.64,58.81,220700.0
2013-12-19 11:00:00,58.81,58.86,58.63,58.73,177100.0,58.81,58.86,58.63,58.73,177100.0
2013-12-19 11:30:00,58.72,58.83,58.66,58.66,130100.0,58.72,58.83,58.66,58.66,130100.0
2013-12-19 12:00:00,58.67,58.67,58.5,58.51,145600.0,58.67,58.67,58.5,58.51,145600.0
2013-12-19 12:30:00,58.5,58.55,58.43,58.43,170800.0,58.5,58.55,58.43,58.43,170800.0
2013-12-19 13:00:00,58.44,58.47,58.25,58.26,191000.0,58.44,58.47,58.25,58.26,191000.0
2013-12-19 13:30:00,58.26,58.37,58.18,58.35,211100.0,58.26,58.37,58.18,58.35,211100.0
2013-12-19 14:00:00,58.37,58.37,58.19,58.19,161600.0,58.37,58.37,58.19,58.19,161600.0
2013-12-19 14:30:00,58.19,58.21,58.07,58.11,224300.0,58.19,58.21,58.07,58.11,224300.0
2013-12-19 15:00:00,58.1,58.18,58.1,58.15,228000.0,58.1,58.18,58.1,58.15,228000.0
2013-12-19 15:30:00,58.14,58.21,58.09,58.14,463700.0,58.14,58.21,58.09,58.14,463700.0
2013-12-20 09:30:00,58.42,59.24,58.22,59.08,1219200.0,58.42,59.24,58.22,59.08,1219200.0
2013-12-20 10:00:00,59.07,59.37,58.98,59.35,321700.0,59.07,59.37,58.98,59.35,321700.0
2013-12-20 10:30:00,59.34,59.4,59.11,59.17,268900.0,59.34,59.4,59.11,59.17,268900.0
2013-12-20 11:00:00,59.17,59.17,58.89,58.97,217300.0,59.17,59.17,58.89,58.97,217300.0
2013-12-20 11:30:00,58.97,59.25,58.97,59.24,297200.0,58.97,59.25,58.97,59.24,297200.0
2013-12-20 12:00:00,59.25,59.33,59.12,59.31,188200.0,59.25,59.33,59.12,59.31,188200.0
2013-12-20 12:30:00,59.31,59.44,59.29,59.36,145000.0,59.31,59.44,59.29,59.36,145000.0
2013-12-20 13:00:00,59.36,59.45,59.27,59.27,148500.0,59.36,59.45,59.27,59.27,148500.0
2013-12-20 13:30:00,59.28,59.33,59.13,59.3,144100.0,59.28,59.33,59.13,59.3,144100.0
2013-12-20 14:00:00,59.29,59.5,59.29,59.46,172400.0,59.29,59.5,59.29,59.46,172400.0
2013-12-20 14:30:00,59.47,59.55,59.45,59.51,170500.0,59.47,59.55,59.45,59.51,170500.0
2013-12-20 15:00:00,59.5,59.54,59.43,59.44,183800.0,59.5,59.54,59.43,59.44,183800.0
2013-12-20 15:30:00,59.45,59.48,59.13,59.25,735400.0,59.45,59.48,59.13,59.25,735400.0
2013-12-23 09:30:00,59.67,59.89,59.36,59.8,302800.0,59.67,59.89,59.36,59.8,302800.0
2013-12-23 10:00:00,59.78,59.81,59.66,59.79,251700.0,59.78,59.81,59.66,59.79,251700.0
2013-12-23 10:30:00,59.79,59.8,59.61,59.65,265200.0,59.79,59.8,59.61,59.65,265200.0
2013-12-23 11:00:00,59.65,59.7,59.5,59.53,126600.0,59.65,59.7,59.5,59.53,126600.0
2013-12-23 11:30:00,59.54,59.65,59.5,59.56,75000.0,59.54,59.65,59.5,59.56,75000.0
2013-12-23 12:00:00,59.56,59.58,59.37,59.42,86400.0,59.56,59.58,59.37,59.42,86400.0
2013-12-23 12:30:00,59.42,59.45,59.29,59.3,70100.0,59.42,59.45,59.29,59.3,70100.0
2013-12-23 13:00:00,59.28,59.35,59.25,59.35,91700.0,59.28,59.35,59.25,59.35,91700.0
2013-12-23 13:30:00,59.36,59.37,59.16,59.27,129200.0,59.36,59.37,59.16,59.27,129200.0
2013-12-23 14:00:00,59.27,59.36,59.16,59.16,102500.0,59.27,59.36,59.16,59.16,102500.0
2013-12-23 14:30:00,59.16,59.26,59.12,59.21,145300.0,59.16,59.26,59.12,59.21,145300.0
2013-12-23 15:00:00,59.21,59.45,59.21,59.43,149400.0,59.21,59.45,59.21,59.43,149400.0
2013-12-23 15:30:00,59.44,59.49,59.38,59.48,221300.0,59.44,59.49,59.38,59.48,221300.0
2013-12-24 09:30:00,59.4,59.78,59.37,59.73,190400.0,59.4,59.78,59.37,59.73,190400.0
2013-12-24 10:00:00,59.73,59.77,59.41,59.48,121600.0,59.73,59.77,59.41,59.48,121600.0
2013-12-24 10:30:00,59.48,59.49,59.22,59.32,137000.0,59.48,59.49,59.22,59.32,137000.0
2013-12-24 11:00:00,59.29,59.42,59.27,59.36,109200.0,59.29,59.42,59.27,59.36,109200.0
2013-12-24 11:30:00,59.35,59.46,59.34,59.41,99500.0,59.35,59.46,59.34,59.41,99500.0
2013-12-24 12:00:00,59.42,59.43,59.29,59.35,109200.0,59.42,59.43,59.29,59.35,109200.0
2013-12-24 12:30:00,59.34,59.53,59.31,59.52,128400.0,59.34,59.53,59.31,59.52,128400.0
2013-12-26 09:30:00,59.5,59.99,59.48,59.79,170700.0,59.5,59.99,59.48,59.79,170700.0
2013-12-26 10:00:00,59.79,59.95,59.72,59.82,92500.0,59.79,59.95,59.72,59.82,92500.0
2013-12-26 10:30:00,59.82,59.82,59.55,59.66,111100.0,59.82,59.82,59.55,59.66,111100.0
2013-12-26 11:00:00,59.65,59.71,59.57,59.62,74900.0,59.65,59.71,59.57,59.62,74900.0
2013-12-26 11:30:00,59.63,59.64,59.58,59.62,76100.0,59.63,59.64,59.58,59.62,76100.0
2013-12-26 12:00:00,59.63,59.75,59.63,59.71,79500.0,59.63,59.75,59.63,59.71,79500.0
2013-12-26 12:30:00,59.73,59.75,59.66,59.68,44800.0,59.73,59.75,59.66,59.68,44800.0
2013-12-26 13:00:00,59.68,59.75,59.66,59.68,47800.0,59.68,59.75,59.66,59.68,47800.0
2013-12-26 13:30:00,59.69,59.72,59.64,59.66,45300.0,59.69,59.72,59.64,59.66,45300.0
2013-12-26 14:00:00,59.66,59.67,59.6,59.62,56500.0,59.66,59.67,59.6,59.62,56500.0
2013-12-26 14:30:00,59.63,59.67,59.58,59.62,51700.0,59.63,59.67,59.58,59.62,51700.0
2013-12-26 15:00:00,59.62,59.63,59.54,59.62,82900.0,59.62,59.63,59.54,59.62,82900.0
2013-12-26 15:30:00,59.62,59.68,59.58,59.58,186200.0,59.62,59.68,59.58,59.58,186200.0
2013-12-27 09:30:00,59.73,59.99,59.58,59.58,190100.0,59.73,59.99,59.58,59.58,190100.0
2013-12-27 10:00:00,59.58,59.68,59.51,59.6,98600.0,59.58,59.68,59.51,59.6,98600.0
2013-12-27 10:30:00,59.6,59.6,59.48,59.55,109200.0,59.6,59.6,59.48,59.55,109200.0
2013-12-27 11:00:00,59.54,59.76,59.54,59.71,77600.0,59.54,59.76,59.54,59.71,77600.0
2013-12-27 11:30:00,59.73,59.78,59.63,59.68,67800.0,59.73,59.78,59.63,59.68,67800.0
2013-12-27 12:00:00,59.68,59.68,59.52,59.52,58600.0,59.68,59.68,59.52,59.52,58600.0
2013-12-27 12:30:00,59.53,59.54,59.43,59.44,49400.0,59.53,59.54,59.43,59.44,49400.0
2013-12-27 13:00:00,59.44,59.48,59.41,59.42,63800.0,59.44,59.48,59.41,59.42,63800.0
2013-12-27 13:30:00,59.42,59.43,59.33,59.39,76900.0,59.42,59.43,59.33,59.39,76900.0
2013-12-27 14:00:00,59.39,59.42,59.36,59.38,60700.0,59.39,59.42,59.36,59.38,60700.0
2013-12-27 14:30:00,59.37,59.38,59.3,59.3,116700.0,59.37,59.38,59.3,59.3,116700.0
2013-12-27 15:00:00,59.3,59.39,59.28,59.39,125900.0,59.3,59.39,59.28,59.39,125900.0
2013-12-27 15:30:00,59.39,59.51,59.39,59.51,274600.0,59.39,59.51,59.39,59.51,274600.0
2013-12-30 09:30:00,59.67,59.8,59.24,59.37,228900.0,59.67,59.8,59.24,59.37,228900.0
2013-12-30 10:00:00,59.36,59.54,59.36,59.46,80900.0,59.36,59.54,59.36,59.46,80900.0
2013-12-30 10:30:00,59.47,59.63,59.47,59.54,132000.0,59.47,59.63,59.47,59.54,132000.0
2013-12-30 11:00:00,59.53,59.65,59.52,59.52,87600.0,59.53,59.65,59.52,59.52,87600.0
2013-12-30 11:30:00,59.51,59.55,59.45,59.51,88700.0,59.51,59.55,59.45,59.51,88700.0
2013-12-30 12:00:00,59.51,59.64,59.51,59.59,102800.0,59.51,59.64,59.51,59.59,102800.0
2013-12-30 12:30:00,59.59,59.63,59.54,59.6,54700.0,59.59,59.63,59.54,59.6,54700.0
2013-12-30 13:00:00,59.61,59.64,59.54,59.55,71400.0,59.61,59.64,59.54,59.55,71400.0
2013-12-30 13:30:00,59.55,59.55,59.45,59.48,49400.0,59.55,59.55,59.45,59.48,49400.0
2013-12-30 14:00:00,59.48,59.52,59.46,59.46,70300.0,59.48,59.52,59.46,59.46,70300.0
2013-12-30 14:30:00,59.47,59.56,59.42,59.44,76600.0,59.47,59.56,59.42,59.44,76600.0
2013-12-30 15:00:00,59.44,59.53,59.44,59.51,81200.0,59.44,59.53,59.44,59.51,81200.0
2013-12-30 15:30:00,59.51,59.58,59.49,59.54,270100.0,59.51,59.58,59.49,59.54,270100.0
2013-12-31 09:30:00,59.61,59.8,59.56,59.75,111500.0,59.61,59.8,59.56,59.75,111500.0
2013-12-31 10:00:00,59.75,59.81,59.62,59.77,113800.0,59.75,59.81,59.62,59.77,113800.0
2013-12-31 10:30:00,59.77,59.89,59.75,59.89,89300.0,59.77,59.89,59.75,59.89,89300.0
2013-12-31 11:00:00,59.88,59.92,59.69,59.77,78600.0,59.88,59.92,59.69,59.77,78600.0
2013-12-31 11:30:00,59.78,59.8,59.63,59.64,56300.0,59.78,59.8,59.63,59.64,56300.0
2013-12-31 12:00:00,59.65,59.69,59.61,59.66,31800.0,59.65,59.69,59.61,59.66,31800.0
2013-12-31 12:30:00,59.66,59.71,59.66,59.7,36000.0,59.66,59.71,59.66,59.7,36000.0
2013-12-31 13:00:00,59.7,59.75,59.68,59.73,39600.0,59.7,59.75,59.68,59.73,39600.0
2013-12-31 13:30:00,59.73,59.8,59.72,59.73,58000.0,59.73,59.8,59.72,59.73,58000.0
2013-12-31 14:00:00,59.74,59.75,59.65,59.67,51900.0,59.74,59.75,59.65,59.67,51900.0
2013-12-31 14:30:00,59.68,59.69,59.6,59.65,55900.0,59.68,59.69,59.6,59.65,55900.0
2013-12-31 15:00:00,59.67,59.75,59.6,59.74,86600.0,59.67,59.75,59.6,59.74,86600.0
2013-12-31 15:30:00,59.74,59.89,59.73,59.87,395500.0,59.74,59.89,59.73,59.87,395500.0
2014-01-02 09:30:00,59.15,59.45,58.94,59.21,505500.0,59.15,59.45,58.94,59.21,505500.0
2014-01-02 10:00:00,59.21,59.38,59.0,59.22,176500.0,59.21,59.38,59.0,59.22,176500.0
2014-01-02 10:30:00,59.22,59.48,59.11,59.42,276500.0,59.22,59.48,59.11,59.42,276500.0
2014-01-02 11:00:00,59.44,59.54,59.37,59.46,136200.0,59.44,59.54,59.37,59.46,136200.0
2014-01-02 11:30:00,59.46,59.5,59.23,59.28,115700.0,59.46,59.5,59.23,59.28,115700.0
2014-01-02 12:00:00,59.28,59.38,59.27,59.29,92600.0,59.28,59.38,59.27,59.29,92600.0
2014-01-02 12:30:00,59.3,59.35,59.2,59.31,93200.0,59.3,59.35,59.2,59.31,93200.0
2014-01-02 13:00:00,59.3,59.34,59.13,59.14,117500.0,59.3,59.34,59.13,59.14,117500.0
2014-01-02 13:30:00,59.14,59.27,59.08,59.26,94400.0,59.14,59.27,59.08,59.26,94400.0
2014-01-02 14:00:00,59.27,59.35,59.15,59.2,128100.0,59.27,59.35,59.15,59.2,128100.0
2014-01-02 14:30:00,59.19,59.33,59.17,59.22,124400.0,59.19,59.33,59.17,59.22,124400.0
2014-01-02 15:00:00,59.23,59.34,59.06,59.28,233200.0,59.23,59.34,59.06,59.28,233200.0
2014-01-02 15:30:00,59.27,59.34,59.19,59.28,324300.0,59.27,59.34,59.19,59.28,324300.0
2014-01-03 09:30:00,59.19,59.67,59.11,59.52,235200.0,59.19,59.67,59.11,59.52,235200.0
2014-01-03 10:00:00,59.57,59.66,59.4,59.51,109500.0,59.57,59.66,59.4,59.51,109500.0
2014-01-03 10:30:00,59.5,59.69,59.42,59.45,129600.0,59.5,59.69,59.42,59.45,129600.0
2014-01-03 11:00:00,59.46,59.54,59.35,59.38,140400.0,59.46,59.54,59.35,59.38,140400.0
2014-01-03 11:30:00,59.39,59.43,59.2,59.23,92400.0,59.39,59.43,59.2,59.23,92400.0
2014-01-03 12:00:00,59.24,59.35,59.22,59.35,57200.0,59.24,59.35,59.22,59.35,57200.0
2014-01-03 12:30:00,59.35,59.48,59.31,59.41,78000.0,59.35,59.48,59.31,59.41,78000.0
2014-01-03 13:00:00,59.41,59.42,59.22,59.24,100400.0,59.41,59.42,59.22,59.24,100400.0
2014-01-03 13:30:00,59.23,59.28,59.18,59.2,102200.0,59.23,59.28,59.18,59.2,102200.0
2014-01-03 14:00:00,59.2,59.29,59.2,59.22,68100.0,59.2,59.29,59.2,59.22,68100.0
2014-01-03 14:30:00,59.22,59.35,59.18,59.3,93100.0,59.22,59.35,59.18,59.3,93100.0
2014-01-03 15:00:00,59.29,59.36,59.28,59.36,137200.0,59.29,59.36,59.28,59.36,137200.0
2014-01-03 15:30:00,59.36,59.42,59.14,59.16,278800.0,59.36,59.42,59.14,59.16,278800.0
2014-01-06 09:30:00,58.06,58.77,58.01,58.29,428000.0,58.06,58.77,58.01,58.29,428000.0
2014-01-06 10:00:00,58.28,58.47,58.21,58.25,249800.0,58.28,58.47,58.21,58.25,249800.0
2014-01-06 10:30:00,58.25,58.37,58.06,58.07,217100.0,58.25,58.37,58.06,58.07,217100.0
2014-01-06 11:00:00,58.07,58.28,58.06,58.24,225700.0,58.07,58.28,58.06,58.24,225700.0
2014-01-06 11:30:00,58.24,58.38,58.23,58.26,157100.0,58.24,58.38,58.23,58.26,157100.0
2014-01-06 12:00:00,58.26,58.32,58.2,58.28,202300.0,58.26,58.32,58.2,58.28,202300.0
2014-01-06 12:30:00,58.28,58.32,58.19,58.25,138500.0,58.28,58.32,58.19,58.25,138500.0
2014-01-06 13:00:00,58.26,58.31,58.17,58.27,124500.0,58.26,58.31,58.17,58.27,124500.0
2014-01-06 13:30:00,58.26,58.41,58.14,58.35,146500.0,58.26,58.41,58.14,58.35,146500.0
2014-01-06 14:00:00,58.35,58.38,58.28,58.34,217100.0,58.35,58.38,58.28,58.34,217100.0
2014-01-06 14:30:00,58.34,58.51,58.31,58.47,183700.0,58.34,58.51,58.31,58.47,183700.0
2014-01-06 15:00:00,58.47,58.47,58.31,58.36,265400.0,58.47,58.47,58.31,58.36,265400.0
2014-01-06 15:30:00,58.36,58.36,58.09,58.1,564100.0,58.36,58.36,58.09,58.1,564100.0
2014-01-07 09:30:00,58.26,58.54,58.13,58.21,259300.0,58.26,58.54,58.13,58.21,259300.0
2014-01-07 10:00:00,58.23,58.26,58.06,58.11,246300.0,58.23,58.26,58.06,58.11,246300.0
2014-01-07 10:30:00,58.11,58.41,58.09,58.35,305000.0,58.11,58.41,58.09,58.35,305000.0
2014-01-07 11:00:00,58.36,58.59,58.31,58.53,142900.0,58.36,58.59,58.31,58.53,142900.0
2014-01-07 11:30:00,58.53,58.6,58.35,58.35,158500.0,58.53,58.6,58.35,58.35,158500.0
2014-01-07 12:00:00,58.35,58.39,58.3,58.3,84600.0,58.35,58.39,58.3,58.3,84600.0
2014-01-07 12:30:00,58.3,58.49,58.3,58.49,102900.0,58.3,58.49,58.3,58.49,102900.0
2014-01-07 13:00:00,58.49,58.71,58.49,58.71,108500.0,58.49,58.71,58.49,58.71,108500.0
2014-01-07 13:30:00,58.71,58.72,58.62,58.64,90600.0,58.71,58.72,58.62,58.64,90600.0
2014-01-07 14:00:00,58.64,58.7,58.58,58.69,118400.0,58.64,58.7,58.58,58.69,118400.0
2014-01-07 14:30:00,58.68,58.82,58.67,58.81,153700.0,58.68,58.82,58.67,58.81,153700.0
2014-01-07 15:00:00,58.81,59.0,58.8,58.98,181800.0,58.81,59.0,58.8,58.98,181800.0
2014-01-07 15:30:00,58.98,59.05,58.92,58.96,540800.0,58.98,59.05,58.92,58.96,540800.0
2014-01-08 09:30:00,59.12,59.12,58.46,58.77,363000.0,59.12,59.12,58.46,58.77,363000.0
2014-01-08 10:00:00,58.78,59.09,58.74,59.06,259000.0,58.78,59.09,58.74,59.06,259000.0
2014-01-08 10:30:00,59.06,59.23,58.98,59.17,220700.0,59.06,59.23,58.98,59.17,220700.0
2014-01-08 11:00:00,59.18,59.24,59.08,59.13,159800.0,59.18,59.24,59.08,59.13,159800.0
2014-01-08 11:30:00,59.13,59.28,59.11,59.28,118400.0,59.13,59.28,59.11,59.28,118400.0
2014-01-08 12:00:00,59.28,59.28,59.0,59.01,166700.0,59.28,59.28,59.0,59.01,166700.0
2014-01-08 12:30:00,59.02,59.09,59.0,59.05,113500.0,59.02,59.09,59.0,59.05,113500.0
2014-01-08 13:00:00,59.05,59.16,58.99,59.02,172800.0,59.05,59.16,58.99,59.02,172800.0
2014-01-08 13:30:00,59.03,59.11,59.0,59.06,172800.0,59.03,59.11,59.0,59.06,172800.0
2014-01-08 14:00:00,59.04,59.1,58.79,58.92,225600.0,59.04,59.1,58.79,58.92,225600.0
2014-01-08 14:30:00,58.91,58.93,58.65,58.73,285000.0,58.91,58.93,58.65,58.73,285000.0
2014-01-08 15:00:00,58.74,58.79,58.6,58.61,202900.0,58.74,58.79,58.6,58.61,202900.0
2014-01-08 15:30:00,58.61,58.98,58.59,58.89,463600.0,58.61,58.98,58.59,58.89,463600.0
2014-01-09 09:30:00,58.99,59.53,58.99,59.45,221600.0,58.99,59.53,58.99,59.45,221600.0
2014-01-09 10:00:00,59.46,59.52,59.15,59.23,175400.0,59.46,59.52,59.15,59.23,175400.0
2014-01-09 10:30:00,59.22,59.32,58.72,58.88,192200.0,59.22,59.32,58.72,58.88,192200.0
2014-01-09 11:00:00,58.91,59.06,58.83,59.02,105300.0,58.91,59.06,58.83,59.02,105300.0
2014-01-09 11:30:00,59.01,59.2,59.0,59.15,125700.0,59.01,59.2,59.0,59.15,125700.0
2014-01-09 12:00:00,59.15,59.2,59.05,59.07,69300.0,59.15,59.2,59.05,59.07,69300.0
2014-01-09 12:30:00,59.07,59.29,59.06,59.24,168500.0,59.07,59.29,59.06,59.24,168500.0
2014-01-09 13:00:00,59.24,59.3,59.17,59.3,115400.0,59.24,59.3,59.17,59.3,115400.0
2014-01-09 13:30:00,59.29,59.33,59.03,59.13,97100.0,59.29,59.33,59.03,59.13,97100.0
2014-01-09 14:00:00,59.14,59.16,59.01,59.12,85500.0,59.14,59.16,59.01,59.12,85500.0
2014-01-09 14:30:00,59.12,59.23,59.07,59.2,84000.0,59.12,59.23,59.07,59.2,84000.0
2014-01-09 15:00:00,59.2,59.28,59.16,59.24,175300.0,59.2,59.28,59.16,59.24,175300.0
2014-01-09 15:30:00,59.24,59.28,59.04,59.1,452100.0,59.24,59.28,59.04,59.1,452100.0
2014-01-10 09:30:00,59.29,59.45,58.95,59.04,253400.0,59.29,59.45,58.95,59.04,253400.0
2014-01-10 10:00:00,59.03,59.29,59.0,59.27,116200.0,59.03,59.29,59.0,59.27,116200.0
2014-01-10 10:30:00,59.29,59.48,59.24,59.45,119100.0,59.29,59.48,59.24,59.45,119100.0
2014-01-10 11:00:00,59.46,59.5,59.22,59.3,143400.0,59.46,59.5,59.22,59.3,143400.0
2014-01-10 11:30:00,59.3,59.3,59.04,59.1,75600.0,59.3,59.3,59.04,59.1,75600.0
2014-01-10 12:00:00,59.09,59.25,59.02,59.25,81800.0,59.09,59.25,59.02,59.25,81800.0
2014-01-10 12:30:00,59.25,59.49,59.23,59.36,79200.0,59.25,59.49,59.23,59.36,79200.0
2014-01-10 13:00:00,59.34,59.41,59.3,59.36,45600.0,59.34,59.41,59.3,59.36,45600.0
2014-01-10 13:30:00,59.36,59.44,59.28,59.29,60300.0,59.36,59.44,59.28,59.29,60300.0
2014-01-10 14:00:00,59.29,59.38,59.28,59.34,63400.0,59.29,59.38,59.28,59.34,63400.0
2014-01-10 14:30:00,59.33,59.5,59.33,59.46,98000.0,59.33,59.5,59.33,59.46,98000.0
2014-01-10 15:00:00,59.45,59.59,59.45,59.59,136200.0,59.45,59.59,59.45,59.59,136200.0
2014-01-10 15:30:00,59.6,59.63,59.45,59.54,246700.0,59.6,59.63,59.45,59.54,246700.0
2014-01-13 09:30:00,59.28,59.44,58.77,58.9,236000.0,59.28,59.44,58.77,58.9,236000.0
2014-01-13 10:00:00,58.92,59.2,58.8,59.17,247800.0,58.92,59.2,58.8,59.17,247800.0
2014-01-13 10:30:00,59.17,59.22,59.06,59.2,201100.0,59.17,59.22,59.06,59.2,201100.0
2014-01-13 11:00:00,59.2,59.24,59.1,59.24,131900.0,59.2,59.24,59.1,59.24,131900.0
2014-01-13 11:30:00,59.24,59.32,59.17,59.18,63200.0,59.24,59.32,59.17,59.18,63200.0
2014-01-13 12:00:00,59.18,59.23,58.99,58.99,118700.0,59.18,59.23,58.99,58.99,118700.0
2014-01-13 12:30:00,59.0,59.08,58.9,58.91,128100.0,59.0,59.08,58.9,58.91,128100.0
2014-01-13 13:00:00,58.91,59.0,58.77,58.91,201500.0,58.91,59.0,58.77,58.91,201500.0
2014-01-13 13:30:00,58.92,58.95,58.71,58.8,140200.0,58.92,58.95,58.71,58.8,140200.0
2014-01-13 14:00:00,58.8,58.81,58.58,58.58,120100.0,58.8,58.81,58.58,58.58,120100.0
2014-01-13 14:30:00,58.59,58.71,58.52,58.64,187200.0,58.59,58.71,58.52,58.64,187200.0
2014-01-13 15:00:00,58.63,58.63,58.41,58.53,308900.0,58.63,58.63,58.41,58.53,308900.0
2014-01-13 15:30:00,58.54,58.63,58.43,58.62,420200.0,58.54,58.63,58.43,58.62,420200.0
2014-01-14 09:30:00,58.68,59.03,58.63,58.76,126400.0,58.68,59.03,58.63,58.76,126400.0
2014-01-14 10:00:00,58.75,59.24,58.74,59.1,133500.0,58.75,59.24,58.74,59.1,133500.0
2014-01-14 10:30:00,59.1,59.5,58.96,59.49,192800.0,59.1,59.5,58.96,59.49,192800.0
2014-01-14 11:00:00,59.49,59.64,59.4,59.54,131000.0,59.49,59.64,59.4,59.54,131000.0
2014-01-14 11:30:00,59.53,59.65,59.43,59.61,136000.0,59.53,59.65,59.43,59.61,136000.0
2014-01-14 12:00:00,59.62,59.9,59.53,59.82,166900.0,59.62,59.9,59.53,59.82,166900.0
2014-01-14 12:30:00,59.82,60.07,59.77,59.93,217100.0,59.82,60.07,59.77,59.93,217100.0
2014-01-14 13:00:00,59.94,60.04,59.89,59.96,109600.0,59.94,60.04,59.89,59.96,109600.0
2014-01-14 13:30:00,59.95,60.13,59.92,60.1,186100.0,59.95,60.13,59.92,60.1,186100.0
2014-01-14 14:00:00,60.1,60.16,59.95,60.13,177600.0,60.1,60.16,59.95,60.13,177600.0
2014-01-14 14:30:00,60.13,60.23,60.03,60.2,227100.0,60.13,60.23,60.03,60.2,227100.0
2014-01-14 15:00:00,60.21,60.53,60.2,60.42,378400.0,60.21,60.53,60.2,60.42,378400.0
2014-01-14 15:30:00,60.42,60.52,60.33,60.36,544900.0,60.42,60.52,60.33,60.36,544900.0
2014-01-15 09:30:00,60.44,60.95,60.4,60.94,269000.0,60.44,60.95,60.4,60.94,269000.0
2014-01-15 10:00:00,60.95,61.33,60.95,61.32,293800.0,60.95,61.33,60.95,61.32,293800.0
2014-01-15 10:30:00,61.31,61.4,61.23,61.28,270500.0,61.31,61.4,61.23,61.28,270500.0
2014-01-15 11:00:00,61.28,61.4,61.26,61.34,398400.0,61.28,61.4,61.26,61.34,398400.0
2014-01-15 11:30:00,61.33,61.39,61.25,61.34,307100.0,61.33,61.39,61.25,61.34,307100.0
2014-01-15 12:00:00,61.32,61.5,61.3,61.4,168500.0,61.32,61.5,61.3,61.4,168500.0
2014-01-15 12:30:00,61.4,61.44,61.32,61.36,93100.0,61.4,61.44,61.32,61.36,93100.0
2014-01-15 13:00:00,61.34,61.5,61.34,61.47,169300.0,61.34,61.5,61.34,61.47,169300.0
2014-01-15 13:30:00,61.46,61.47,61.33,61.36,157700.0,61.46,61.47,61.33,61.36,157700.0
2014-01-15 14:00:00,61.37,61.58,61.32,61.53,291800.0,61.37,61.58,61.32,61.53,291800.0
2014-01-15 14:30:00,61.53,61.59,61.45,61.48,254600.0,61.53,61.59,61.45,61.48,254600.0
2014-01-15 15:00:00,61.48,61.68,61.48,61.68,322000.0,61.48,61.68,61.48,61.68,322000.0
2014-01-15 15:30:00,61.67,61.81,61.62,61.67,732300.0,61.67,61.81,61.62,61.67,732300.0
2014-01-16 09:30:00,61.64,61.98,61.38,61.88,370700.0,61.64,61.98,61.38,61.88,370700.0
2014-01-16 10:00:00,61.89,61.92,61.67,61.83,428500.0,61.89,61.92,61.67,61.83,428500.0
2014-01-16 10:30:00,61.83,61.94,61.55,61.55,327600.0,61.83,61.94,61.55,61.55,327600.0
2014-01-16 11:00:00,61.56,61.56,61.38,61.47,233400.0,61.56,61.56,61.38,61.47,233400.0
2014-01-16 11:30:00,61.48,61.67,61.4,61.59,172500.0,61.48,61.67,61.4,61.59,172500.0
2014-01-16 12:00:00,61.59,61.59,61.26,61.45,217900.0,61.59,61.59,61.26,61.45,217900.0
2014-01-16 12:30:00,61.45,61.69,61.4,61.69,171100.0,61.45,61.69,61.4,61.69,171100.0
2014-01-16 13:00:00,61.68,61.68,61.5,61.63,133400.0,61.68,61.68,61.5,61.63,133400.0
2014-01-16 13:30:00,61.63,61.65,61.56,61.59,151000.0,61.63,61.65,61.56,61.59,151000.0
2014-01-16 14:00:00,61.58,61.68,61.48,61.64,207300.0,61.58,61.68,61.48,61.64,207300.0
2014-01-16 14:30:00,61.63,61.67,61.57,61.59,181500.0,61.63,61.67,61.57,61.59,181500.0
2014-01-16 15:00:00,61.59,61.6,61.42,61.52,295800.0,61.59,61.6,61.42,61.52,295800.0
2014-01-16 15:30:00,61.52,61.67,61.48,61.61,413700.0,61.52,61.67,61.48,61.61,413700.0
2014-01-17 09:30:00,61.12,61.6,60.93,60.94,964300.0,61.12,61.6,60.93,60.94,964300.0
2014-01-17 10:00:00,60.95,61.09,60.81,61.03,151800.0,60.95,61.09,60.81,61.03,151800.0
2014-01-17 10:30:00,61.03,61.05,60.8,60.94,155000.0,61.03,61.05,60.8,60.94,155000.0
2014-01-17 11:00:00,60.94,61.18,60.91,61.14,178700.0,60.94,61.18,60.91,61.14,178700.0
2014-01-17 11:30:00,61.13,61.2,61.07,61.18,80700.0,61.13,61.2,61.07,61.18,80700.0
2014-01-17 12:00:00,61.18,61.37,61.14,61.34,111800.0,61.18,61.37,61.14,61.34,111800.0
2014-01-17 12:30:00,61.33,61.44,61.28,61.34,70100.0,61.33,61.44,61.28,61.34,70100.0
2014-01-17 13:00:00,61.34,61.43,61.25,61.25,129200.0,61.34,61.43,61.25,61.25,129200.0
2014-01-17 13:30:00,61.25,61.34,61.21,61.3,215300.0,61.25,61.34,61.21,61.3,215300.0
2014-01-17 14:00:00,61.32,61.38,61.25,61.26,170000.0,61.32,61.38,61.25,61.26,170000.0
2014-01-17 14:30:00,61.26,61.42,61.25,61.38,226600.0,61.26,61.42,61.25,61.38,226600.0
2014-01-17 15:00:00,61.4,61.44,61.29,61.3,121000.0,61.4,61.44,61.29,61.3,121000.0
2014-01-17 15:30:00,61.3,61.43,61.16,61.36,337900.0,61.3,61.43,61.16,61.36,337900.0
2014-01-21 09:30:00,61.5,61.79,61.14,61.21,351500.0,61.5,61.79,61.14,61.21,351500.0
2014-01-21 10:00:00,61.23,61.36,60.98,61.06,228100.0,61.23,61.36,60.98,61.06,228100.0
2014-01-21 10:30:00,61.06,61.24,60.91,61.24,230900.0,61.06,61.24,60.91,61.24,230900.0
2014-01-21 11:00:00,61.23,61.24,60.86,60.89,155200.0,61.23,61.24,60.86,60.89,155200.0
2014-01-21 11:30:00,60.89,60.9,60.78,60.89,102000.0,60.89,60.9,60.78,60.89,102000.0
2014-01-21 12:00:00,60.88,60.88,60.7,60.73,177800.0,60.88,60.88,60.7,60.73,177800.0
2014-01-21 12:30:00,60.76,60.85,60.72,60.8,103000.0,60.76,60.85,60.72,60.8,103000.0
2014-01-21 13:00:00,60.8,61.1,60.79,61.07,204900.0,60.8,61.1,60.79,61.07,204900.0
2014-01-21 13:30:00,61.06,61.15,61.02,61.03,91900.0,61.06,61.15,61.02,61.03,91900.0
2014-01-21 14:00:00,61.04,61.05,60.94,60.97,100400.0,61.04,61.05,60.94,60.97,100400.0
2014-01-21 14:30:00,60.96,61.01,60.77,60.8,160000.0,60.96,61.01,60.77,60.8,160000.0
2014-01-21 15:00:00,60.8,60.87,60.74,60.83,184300.0,60.8,60.87,60.74,60.83,184300.0
2014-01-21 15:30:00,60.82,60.91,60.77,60.85,412600.0,60.82,60.91,60.77,60.85,412600.0
2014-01-22 09:30:00,60.93,61.44,60.7,61.4,292900.0,60.93,61.44,60.7,61.4,292900.0
2014-01-22 10:00:00,61.4,61.59,61.29,61.36,334700.0,61.4,61.59,61.29,61.36,334700.0
2014-01-22 10:30:00,61.36,61.36,61.02,61.12,293400.0,61.36,61.36,61.02,61.12,293400.0
2014-01-22 11:00:00,61.12,61.46,61.11,61.46,290800.0,61.12,61.46,61.11,61.46,290800.0
2014-01-22 11:30:00,61.45,61.56,61.44,61.5,105600.0,61.45,61.56,61.44,61.5,105600.0
2014-01-22 12:00:00,61.51,61.68,61.45,61.55,82000.0,61.51,61.68,61.45,61.55,82000.0
2014-01-22 12:30:00,61.56,61.58,61.5,61.53,124400.0,61.56,61.58,61.5,61.53,124400.0
2014-01-22 13:00:00,61.54,61.6,61.48,61.51,164900.0,61.54,61.6,61.48,61.51,164900.0
2014-01-22 13:30:00,61.5,61.52,61.42,61.49,174800.0,61.5,61.52,61.42,61.49,174800.0
2014-01-22 14:00:00,61.49,61.71,61.45,61.64,154000.0,61.49,61.71,61.45,61.64,154000.0
2014-01-22 14:30:00,61.64,61.64,61.47,61.5,123100.0,61.64,61.64,61.47,61.5,123100.0
2014-01-22 15:00:00,61.51,61.65,61.48,61.61,171900.0,61.51,61.65,61.48,61.61,171900.0
2014-01-22 15:30:00,61.62,61.81,61.62,61.77,559900.0,61.62,61.81,61.62,61.77,559900.0
2014-01-23 09:30:00,61.18,61.43,60.94,61.01,307700.0,61.18,61.43,60.94,61.01,307700.0
2014-01-23 10:00:00,61.03,61.05,60.74,60.75,195300.0,61.03,61.05,60.74,60.75,195300.0
2014-01-23 10:30:00,60.75,60.88,60.67,60.76,195900.0,60.75,60.88,60.67,60.76,195900.0
2014-01-23 11:00:00,60.78,60.82,60.69,60.75,148000.0,60.78,60.82,60.69,60.75,148000.0
2014-01-23 11:30:00,60.75,60.94,60.72,60.93,96600.0,60.75,60.94,60.72,60.93,96600.0
2014-01-23 12:00:00,60.93,60.95,60.7,60.74,116500.0,60.93,60.95,60.7,60.74,116500.0
2014-01-23 12:30:00,60.75,60.8,60.6,60.71,112300.0,60.75,60.8,60.6,60.71,112300.0
2014-01-23 13:00:00,60.7,60.74,60.56,60.6,136600.0,60.7,60.74,60.56,60.6,136600.0
2014-01-23 13:30:00,60.61,60.62,60.32,60.38,163600.0,60.61,60.62,60.32,60.38,163600.0
2014-01-23 14:00:00,60.4,60.54,60.4,60.51,110300.0,60.4,60.54,60.4,60.51,110300.0
2014-01-23 14:30:00,60.5,60.65,60.5,60.64,138700.0,60.5,60.65,60.5,60.64,138700.0
2014-01-23 15:00:00,60.64,60.73,60.6,60.7,101100.0,60.64,60.73,60.6,60.7,101100.0
2014-01-23 15:30:00,60.7,60.89,60.67,60.89,341200.0,60.7,60.89,60.67,60.89,341200.0
2014-01-24 09:30:00,60.28,60.44,59.8,59.84,276400.0,60.28,60.44,59.8,59.84,276400.0
2014-01-24 10:00:00,59.83,59.96,59.67,59.79,144900.0,59.83,59.96,59.67,59.79,144900.0
2014-01-24 10:30:00,59.78,59.91,59.52,59.58,184400.0,59.78,59.91,59.52,59.58,184400.0
2014-01-24 11:00:00,59.58,59.65,59.33,59.35,89900.0,59.58,59.65,59.33,59.35,89900.0
2014-01-24 11:30:00,59.35,59.55,59.28,59.54,142400.0,59.35,59.55,59.28,59.54,142400.0
2014-01-24 12:00:00,59.54,59.58,59.34,59.45,133500.0,59.54,59.58,59.34,59.45,133500.0
2014-01-24 12:30:00,59.45,59.55,59.42,59.51,173400.0,59.45,59.55,59.42,59.51,173400.0
2014-01-24 13:00:00,59.5,59.63,59.47,59.56,113700.0,59.5,59.63,59.47,59.56,113700.0
2014-01-24 13:30:00,59.57,59.62,59.42,59.46,68200.0,59.57,59.62,59.42,59.46,68200.0
2014-01-24 14:00:00,59.46,59.46,59.23,59.28,218100.0,59.46,59.46,59.23,59.28,218100.0
2014-01-24 14:30:00,59.27,59.51,59.25,59.46,83200.0,59.27,59.51,59.25,59.46,83200.0
2014-01-24 15:00:00,59.45,59.47,59.18,59.28,137800.0,59.45,59.47,59.18,59.28,137800.0
2014-01-24 15:30:00,59.27,59.36,59.09,59.1,440200.0,59.27,59.36,59.09,59.1,440200.0
2014-01-27 09:30:00,58.11,58.65,58.1,58.49,887500.0,58.11,58.65,58.1,58.49,887500.0
2014-01-27 10:00:00,58.47,58.57,57.96,58.02,276500.0,58.47,58.57,57.96,58.02,276500.0
2014-01-27 10:30:00,58.05,58.24,57.89,58.11,307100.0,58.05,58.24,57.89,58.11,307100.0
2014-01-27 11:00:00,58.11,58.47,58.1,58.32,219000.0,58.11,58.47,58.1,58.32,219000.0
2014-01-27 11:30:00,58.32,58.32,58.04,58.1,169600.0,58.32,58.32,58.04,58.1,169600.0
2014-01-27 12:00:00,58.09,58.16,57.86,58.01,407100.0,58.09,58.16,57.86,58.01,407100.0
2014-01-27 12:30:00,58.0,58.12,57.89,58.05,285400.0,58.0,58.12,57.89,58.05,285400.0
2014-01-27 13:00:00,58.05,58.32,58.04,58.19,226400.0,58.05,58.32,58.04,58.19,226400.0
2014-01-27 13:30:00,58.2,58.5,58.11,58.38,225000.0,58.2,58.5,58.11,58.38,225000.0
2014-01-27 14:00:00,58.37,58.7,58.37,58.66,252200.0,58.37,58.7,58.37,58.66,252200.0
2014-01-27 14:30:00,58.65,58.88,58.62,58.83,276000.0,58.65,58.88,58.62,58.83,276000.0
2014-01-27 15:00:00,58.82,58.84,58.6,58.63,282700.0,58.82,58.84,58.6,58.63,282700.0
2014-01-27 15:30:00,58.64,58.8,58.35,58.36,622200.0,58.64,58.8,58.35,58.36,622200.0
2014-01-28 09:30:00,57.97,59.07,57.88,59.0,349000.0,57.97,59.07,57.88,59.0,349000.0
2014-01-28 10:00:00,58.99,59.21,58.96,59.05,179600.0,58.99,59.21,58.96,59.05,179600.0
2014-01-28 10:30:00,59.05,59.38,59.05,59.35,186500.0,59.05,59.38,59.05,59.35,186500.0
2014-01-28 11:00:00,59.36,59.46,59.08,59.13,210000.0,59.36,59.46,59.08,59.13,210000.0
2014-01-28 11:30:00,59.14,59.18,58.8,58.82,173500.0,59.14,59.18,58.8,58.82,173500.0
2014-01-28 12:00:00,58.82,58.87,58.54,58.77,276400.0,58.82,58.87,58.54,58.77,276400.0
2014-01-28 12:30:00,58.78,58.84,58.56,58.65,149700.0,58.78,58.84,58.56,58.65,149700.0
2014-01-28 13:00:00,58.66,58.79,58.55,58.75,195900.0,58.66,58.79,58.55,58.75,195900.0
2014-01-28 13:30:00,58.73,58.84,58.63,58.79,125800.0,58.73,58.84,58.63,58.79,125800.0
2014-01-28 14:00:00,58.8,58.94,58.78,58.88,133500.0,58.8,58.94,58.78,58.88,133500.0
2014-01-28 14:30:00,58.88,58.95,58.71,58.71,181500.0,58.88,58.95,58.71,58.71,181500.0
2014-01-28 15:00:00,58.72,59.06,58.72,59.02,275300.0,58.72,59.06,58.72,59.02,275300.0
2014-01-28 15:30:00,59.02,59.17,59.0,59.12,573900.0,59.02,59.17,59.0,59.12,573900.0
2014-01-29 09:30:00,58.61,58.9,58.4,58.62,256400.0,58.61,58.9,58.4,58.62,256400.0
2014-01-29 10:00:00,58.62,58.8,58.26,58.27,144600.0,58.62,58.8,58.26,58.27,144600.0
2014-01-29 10:30:00,58.27,58.58,58.17,58.47,161800.0,58.27,58.58,58.17,58.47,161800.0
2014-01-29 11:00:00,58.49,58.71,58.44,58.71,225400.0,58.49,58.71,58.44,58.71,225400.0
2014-01-29 11:30:00,58.69,59.14,58.67,59.14,196200.0,58.69,59.14,58.67,59.14,196200.0
2014-01-29 12:00:00,59.15,59.18,58.95,58.98,82800.0,59.15,59.18,58.95,58.98,82800.0
2014-01-29 12:30:00,58.97,58.99,58.83,58.93,120300.0,58.97,58.99,58.83,58.93,120300.0
2014-01-29 13:00:00,58.92,58.98,58.86,58.92,114200.0,58.92,58.98,58.86,58.92,114200.0
2014-01-29 13:30:00,58.94,58.98,58.8,58.87,90100.0,58.94,58.98,58.8,58.87,90100.0
2014-01-29 14:00:00,58.87,59.09,58.67,58.89,533200.0,58.87,59.09,58.67,58.89,533200.0
2014-01-29 14:30:00,58.89,59.15,58.79,58.83,261700.0,58.89,59.15,58.79,58.83,261700.0
2014-01-29 15:00:00,58.82,58.85,58.57,58.58,326000.0,58.82,58.85,58.57,58.58,326000.0
2014-01-29 15:30:00,58.58,58.75,58.44,58.46,658400.0,58.58,58.75,58.44,58.46,658400.0
2014-01-30 09:30:00,59.12,59.37,59.02,59.17,225500.0,59.12,59.37,59.02,59.17,225500.0
2014-01-30 10:00:00,59.14,59.58,59.08,59.51,277300.0,59.14,59.58,59.08,59.51,277300.0
2014-01-30 10:30:00,59.5,59.75,59.48,59.66,305200.0,59.5,59.75,59.48,59.66,305200.0
2014-01-30 11:00:00,59.66,59.82,59.6,59.72,175900.0,59.66,59.82,59.6,59.72,175900.0
2014-01-30 11:30:00,59.74,59.9,59.7,59.8,125200.0,59.74,59.9,59.7,59.8,125200.0
2014-01-30 12:00:00,59.81,59.85,59.65,59.65,65500.0,59.81,59.85,59.65,59.65,65500.0
2014-01-30 12:30:00,59.65,59.8,59.65,59.75,104200.0,59.65,59.8,59.65,59.75,104200.0
2014-01-30 13:00:00,59.76,59.76,59.64,59.7,81200.0,59.76,59.76,59.64,59.7,81200.0
2014-01-30 13:30:00,59.71,59.73,59.65,59.72,100100.0,59.71,59.73,59.65,59.72,100100.0
2014-01-30 14:00:00,59.73,59.74,59.55,59.74,94100.0,59.73,59.74,59.55,59.74,94100.0
2014-01-30 14:30:00,59.74,59.79,59.64,59.64,142400.0,59.74,59.79,59.64,59.64,142400.0
2014-01-30 15:00:00,59.65,59.73,59.57,59.6,138600.0,59.65,59.73,59.57,59.6,138600.0
2014-01-30 15:30:00,59.6,59.61,59.35,59.38,453400.0,59.6,59.61,59.35,59.38,453400.0
2014-01-31 09:30:00,58.15,58.93,58.09,58.58,234200.0,58.15,58.93,58.09,58.58,234200.0
2014-01-31 10:00:00,58.58,58.87,58.57,58.61,220000.0,58.58,58.87,58.57,58.61,220000.0
2014-01-31 10:30:00,58.63,58.91,58.47,58.83,175200.0,58.63,58.91,58.47,58.83,175200.0
2014-01-31 11:00:00,58.83,59.25,58.82,59.24,142500.0,58.83,59.25,58.82,59.24,142500.0
2014-01-31 11:30:00,59.26,59.37,59.2,59.36,156100.0,59.26,59.37,59.2,59.36,156100.0
2014-01-31 12:00:00,59.36,59.54,59.33,59.35,105400.0,59.36,59.54,59.33,59.35,105400.0
2014-01-31 12:30:00,59.36,59.4,59.22,59.35,123400.0,59.36,59.4,59.22,59.35,123400.0
2014-01-31 13:00:00,59.35,59.36,59.12,59.18,133600.0,59.35,59.36,59.12,59.18,133600.0
2014-01-31 13:30:00,59.18,59.45,59.17,59.44,142400.0,59.18,59.45,59.17,59.44,142400.0
2014-01-31 14:00:00,59.44,59.5,59.2,59.29,104400.0,59.44,59.5,59.2,59.29,104400.0
2014-01-31 14:30:00,59.27,59.45,59.23,59.35,116500.0,59.27,59.45,59.23,59.35,116500.0
2014-01-31 15:00:00,59.34,59.35,59.06,59.15,227700.0,59.34,59.35,59.06,59.15,227700.0
2014-01-31 15:30:00,59.15,59.29,59.07,59.18,566200.0,59.15,59.29,59.07,59.18,566200.0
2014-02-03 09:30:00,59.08,59.26,58.36,58.54,386700.0,59.08,59.26,58.36,58.54,386700.0
2014-02-03 10:00:00,58.54,58.54,57.46,57.51,1014500.0,58.54,58.54,57.46,57.51,1014500.0
2014-02-03 10:30:00,57.5,57.77,57.39,57.69,408900.0,57.5,57.77,57.39,57.69,408900.0
2014-02-03 11:00:00,57.67,57.73,57.41,57.52,295400.0,57.67,57.73,57.41,57.52,295400.0
2014-02-03 11:30:00,57.52,57.6,57.32,57.45,350300.0,57.52,57.6,57.32,57.45,350300.0
2014-02-03 12:00:00,57.44,57.78,57.38,57.75,231000.0,57.44,57.78,57.38,57.75,231000.0
2014-02-03 12:30:00,57.76,58.08,57.74,57.98,201100.0,57.76,58.08,57.74,57.98,201100.0
2014-02-03 13:00:00,57.97,58.03,57.61,57.65,313100.0,57.97,58.03,57.61,57.65,313100.0
2014-02-03 13:30:00,57.65,57.77,57.52,57.69,259100.0,57.65,57.77,57.52,57.69,259100.0
2014-02-03 14:00:00,57.68,57.91,57.63,57.88,252000.0,57.68,57.91,57.63,57.88,252000.0
2014-02-03 14:30:00,57.88,57.88,57.7,57.72,320600.0,57.88,57.88,57.7,57.72,320600.0
2014-02-03 15:00:00,57.72,57.87,57.72,57.82,620700.0,57.72,57.87,57.72,57.82,620700.0
2014-02-03 15:30:00,57.83,58.11,57.75,58.09,1191600.0,57.83,58.11,57.75,58.09,1191600.0
2014-02-04 09:30:00,58.48,58.55,57.65,58.53,265800.0,58.48,58.55,57.65,58.53,265800.0
2014-02-04 10:00:00,58.53,58.67,58.37,58.64,191200.0,58.53,58.67,58.37,58.64,191200.0
2014-02-04 10:30:00,58.64,59.03,58.64,58.86,204100.0,58.64,59.03,58.64,58.86,204100.0
2014-02-04 11:00:00,58.86,59.14,58.81,59.05,143500.0,58.86,59.14,58.81,59.05,143500.0
2014-02-04 11:30:00,59.05,59.28,59.02,59.27,101700.0,59.05,59.28,59.02,59.27,101700.0
2014-02-04 12:00:00,59.26,59.39,59.24,59.25,192000.0,59.26,59.39,59.24,59.25,192000.0
2014-02-04 12:30:00,59.25,59.39,59.19,59.34,112400.0,59.25,59.39,59.19,59.34,112400.0
2014-02-04 13:00:00,59.34,59.53,59.31,59.52,171300.0,59.34,59.53,59.31,59.52,171300.0
2014-02-04 13:30:00,59.51,59.61,59.39,59.46,256400.0,59.51,59.61,59.39,59.46,256400.0
2014-02-04 14:00:00,59.46,59.61,59.41,59.55,187200.0,59.46,59.61,59.41,59.55,187200.0
2014-02-04 14:30:00,59.55,59.64,59.52,59.59,177900.0,59.55,59.64,59.52,59.59,177900.0
2014-02-04 15:00:00,59.59,59.69,59.54,59.56,315200.0,59.59,59.69,59.54,59.56,315200.0
2014-02-04 15:30:00,59.55,59.74,59.53,59.72,774800.0,59.55,59.74,59.53,59.72,774800.0
2014-02-05 09:30:00,59.54,60.26,59.27,60.12,515200.0,59.54,60.26,59.27,60.12,515200.0
2014-02-05 10:00:00,60.13,60.5,59.99,60.05,575300.0,60.13,60.5,59.99,60.05,575300.0
2014-02-05 10:30:00,60.06,60.23,59.9,60.02,698700.0,60.06,60.23,59.9,60.02,698700.0
2014-02-05 11:00:00,60.02,60.32,59.83,60.29,223200.0,60.02,60.32,59.83,60.29,223200.0
2014-02-05 11:30:00,60.28,60.44,60.16,60.38,189600.0,60.28,60.44,60.16,60.38,189600.0
2014-02-05 12:00:00,60.38,60.6,60.35,60.51,135400.0,60.38,60.6,60.35,60.51,135400.0
2014-02-05 12:30:00,60.51,60.57,60.33,60.42,147900.0,60.51,60.57,60.33,60.42,147900.0
2014-02-05 13:00:00,60.42,60.65,60.37,60.38,149800.0,60.42,60.65,60.37,60.38,149800.0
2014-02-05 13:30:00,60.39,60.55,60.34,60.51,230400.0,60.39,60.55,60.34,60.51,230400.0
2014-02-05 14:00:00,60.5,60.55,60.26,60.45,125200.0,60.5,60.55,60.26,60.45,125200.0
2014-02-05 14:30:00,60.46,60.7,60.45,60.65,281800.0,60.46,60.7,60.45,60.65,281800.0
2014-02-05 15:00:00,60.65,60.91,60.64,60.89,397900.0,60.65,60.91,60.64,60.89,397900.0
2014-02-05 15:30:00,60.89,61.02,60.8,61.0,925000.0,60.89,61.02,60.8,61.0,925000.0
2014-02-06 09:30:00,60.7,61.65,60.63,61.33,353300.0,60.7,61.65,60.63,61.33,353300.0
2014-02-06 10:00:00,61.34,61.35,60.99,61.13,143900.0,61.34,61.35,60.99,61.13,143900.0
2014-02-06 10:30:00,61.13,61.37,61.05,61.36,120600.0,61.13,61.37,61.05,61.36,120600.0
2014-02-06 11:00:00,61.38,61.49,61.26,61.3,105300.0,61.38,61.49,61.26,61.3,105300.0
2014-02-06 11:30:00,61.3,61.38,61.2,61.29,145000.0,61.3,61.38,61.2,61.29,145000.0
2014-02-06 12:00:00,61.3,61.37,61.21,61.27,83600.0,61.3,61.37,61.21,61.27,83600.0
2014-02-06 12:30:00,61.26,61.34,61.22,61.26,100000.0,61.26,61.34,61.22,61.26,100000.0
2014-02-06 13:00:00,61.26,61.33,61.19,61.24,118900.0,61.26,61.33,61.19,61.24,118900.0
2014-02-06 13:30:00,61.23,61.28,61.12,61.21,119200.0,61.23,61.28,61.12,61.21,119200.0
2014-02-06 14:00:00,61.21,61.32,61.19,61.3,130900.0,61.21,61.32,61.19,61.3,130900.0
2014-02-06 14:30:00,61.3,61.33,61.18,61.3,150700.0,61.3,61.33,61.18,61.3,150700.0
2014-02-06 15:00:00,61.31,61.33,61.19,61.26,413400.0,61.31,61.33,61.19,61.26,413400.0
2014-02-06 15:30:00,61.26,61.35,61.16,61.34,461500.0,61.26,61.35,61.16,61.34,461500.0
2014-02-07 09:30:00,61.58,62.14,61.3,62.07,371300.0,61.58,62.14,61.3,62.07,371300.0
2014-02-07 10:00:00,62.08,62.17,61.65,61.7,127400.0,62.08,62.17,61.65,61.7,127400.0
2014-02-07 10:30:00,61.71,62.15,61.7,62.08,261300.0,61.71,62.15,61.7,62.08,261300.0
2014-02-07 11:00:00,62.1,62.19,62.04,62.19,241800.0,62.1,62.19,62.04,62.19,241800.0
2014-02-07 11:30:00,62.18,62.38,62.18,62.32,162200.0,62.18,62.38,62.18,62.32,162200.0
2014-02-07 12:00:00,62.32,62.46,62.31,62.42,220700.0,62.32,62.46,62.31,62.42,220700.0
2014-02-07 12:30:00,62.42,62.58,62.41,62.55,310400.0,62.42,62.58,62.41,62.55,310400.0
2014-02-07 13:00:00,62.55,62.67,62.51,62.65,546500.0,62.55,62.67,62.51,62.65,546500.0
2014-02-07 13:30:00,62.65,62.93,62.64,62.87,439700.0,62.65,62.93,62.64,62.87,439700.0
2014-02-07 14:00:00,62.88,63.17,62.87,63.16,420700.0,62.88,63.17,62.87,63.16,420700.0
2014-02-07 14:30:00,63.17,63.24,62.92,62.95,299100.0,63.17,63.24,62.92,62.95,299100.0
2014-02-07 15:00:00,62.95,63.06,62.88,62.92,280000.0,62.95,63.06,62.88,62.92,280000.0
2014-02-07 15:30:00,62.93,63.09,62.86,62.86,599300.0,62.93,63.09,62.86,62.86,599300.0
2014-02-10 09:30:00,62.73,62.89,62.52,62.76,299000.0,62.73,62.89,62.52,62.76,299000.0
2014-02-10 10:00:00,62.76,62.91,62.68,62.87,165800.0,62.76,62.91,62.68,62.87,165800.0
2014-02-10 10:30:00,62.87,62.99,62.81,62.97,197100.0,62.87,62.99,62.81,62.97,197100.0
2014-02-10 11:00:00,62.95,63.09,62.86,63.09,89500.0,62.95,63.09,62.86,63.09,89500.0
2014-02-10 11:30:00,63.09,63.09,62.91,63.06,136200.0,63.09,63.09,62.91,63.06,136200.0
2014-02-10 12:00:00,63.06,63.19,63.03,63.13,80400.0,63.06,63.19,63.03,63.13,80400.0
2014-02-10 12:30:00,63.13,63.28,63.13,63.26,124800.0,63.13,63.28,63.13,63.26,124800.0
2014-02-10 13:00:00,63.26,63.33,63.18,63.31,140800.0,63.26,63.33,63.18,63.31,140800.0
2014-02-10 13:30:00,63.29,63.45,63.26,63.44,100000.0,63.29,63.45,63.26,63.44,100000.0
2014-02-10 14:00:00,63.43,63.54,63.39,63.52,103000.0,63.43,63.54,63.39,63.52,103000.0
2014-02-10 14:30:00,63.52,63.71,63.52,63.66,156700.0,63.52,63.71,63.52,63.66,156700.0
2014-02-10 15:00:00,63.66,63.76,63.64,63.76,238100.0,63.66,63.76,63.64,63.76,238100.0
2014-02-10 15:30:00,63.75,63.8,63.71,63.78,590600.0,63.75,63.8,63.71,63.78,590600.0
2014-02-11 09:30:00,64.48,64.88,64.29,64.53,619500.0,64.48,64.88,64.29,64.53,619500.0
2014-02-11 10:00:00,64.51,64.6,64.13,64.23,357100.0,64.51,64.6,64.13,64.23,357100.0
2014-02-11 10:30:00,64.22,64.24,63.84,63.94,334600.0,64.22,64.24,63.84,63.94,334600.0
2014-02-11 11:00:00,63.94,64.17,63.66,64.17,229900.0,63.94,64.17,63.66,64.17,229900.0
2014-02-11 11:30:00,64.17,64.54,64.09,64.5,157500.0,64.17,64.54,64.09,64.5,157500.0
2014-02-11 12:00:00,64.5,64.51,64.12,64.21,426300.0,64.5,64.51,64.12,64.21,426300.0
2014-02-11 12:30:00,64.21,64.23,63.96,64.06,225900.0,64.21,64.23,63.96,64.06,225900.0
2014-02-11 13:00:00,64.06,64.3,64.06,64.08,195700.0,64.06,64.3,64.06,64.08,195700.0
2014-02-11 13:30:00,64.09,64.15,63.94,63.95,221200.0,64.09,64.15,63.94,63.95,221200.0
2014-02-11 14:00:00,63.96,64.04,63.96,64.03,243800.0,63.96,64.04,63.96,64.03,243800.0
2014-02-11 14:30:00,64.03,64.05,63.98,64.04,245500.0,64.03,64.05,63.98,64.04,245500.0
2014-02-11 15:00:00,64.04,64.13,63.98,63.99,331200.0,64.04,64.13,63.98,63.99,331200.0
2014-02-11 15:30:00,64.0,64.04,63.94,63.97,519000.0,64.0,64.04,63.94,63.97,519000.0
2014-02-12 09:30:00,64.21,64.65,64.09,64.56,292300.0,64.21,64.65,64.09,64.56,292300.0
2014-02-12 10:00:00,64.56,64.58,64.29,64.56,262000.0,64.56,64.58,64.29,64.56,262000.0
2014-02-12 10:30:00,64.56,64.59,64.39,64.4,145100.0,64.56,64.59,64.39,64.4,145100.0
2014-02-12 11:00:00,64.4,64.72,64.4,64.67,341300.0,64.4,64.72,64.4,64.67,341300.0
2014-02-12 11:30:00,64.66,64.73,64.65,64.67,193800.0,64.66,64.73,64.65,64.67,193800.0
2014-02-12 12:00:00,64.68,64.73,64.63,64.73,242400.0,64.68,64.73,64.63,64.73,242400.0
2014-02-12 12:30:00,64.72,64.79,64.68,64.74,102700.0,64.72,64.79,64.68,64.74,102700.0
2014-02-12 13:00:00,64.74,64.86,64.71,64.82,122300.0,64.74,64.86,64.71,64.82,122300.0
2014-02-12 13:30:00,64.8,64.84,64.73,64.73,88800.0,64.8,64.84,64.73,64.73,88800.0
2014-02-12 14:00:00,64.74,64.78,64.68,64.72,100600.0,64.74,64.78,64.68,64.72,100600.0
2014-02-12 14:30:00,64.72,64.82,64.67,64.8,140000.0,64.72,64.82,64.67,64.8,140000.0
2014-02-12 15:00:00,64.8,64.96,64.78,64.95,152000.0,64.8,64.96,64.78,64.95,152000.0
2014-02-12 15:30:00,64.94,65.15,64.94,65.14,641300.0,64.94,65.15,64.94,65.14,641300.0
2014-02-13 09:30:00,64.85,65.25,64.83,65.25,213900.0,64.85,65.25,64.83,65.25,213900.0
2014-02-13 10:00:00,65.25,65.73,65.14,65.62,180800.0,65.25,65.73,65.14,65.62,180800.0
2014-02-13 10:30:00,65.64,66.16,65.57,66.16,201400.0,65.64,66.16,65.57,66.16,201400.0
2014-02-13 11:00:00,66.16,66.27,66.01,66.1,151100.0,66.16,66.27,66.01,66.1,151100.0
2014-02-13 11:30:00,66.1,66.18,66.04,66.1,86900.0,66.1,66.18,66.04,66.1,86900.0
2014-02-13 12:00:00,66.1,66.21,66.08,66.15,86900.0,66.1,66.21,66.08,66.15,86900.0
2014-02-13 12:30:00,66.15,66.27,66.15,66.25,73600.0,66.15,66.27,66.15,66.25,73600.0
2014-02-13 13:00:00,66.25,66.47,66.24,66.45,154500.0,66.25,66.47,66.24,66.45,154500.0
2014-02-13 13:30:00,66.45,66.68,66.38,66.6,192600.0,66.45,66.68,66.38,66.6,192600.0
2014-02-13 14:00:00,66.6,66.77,66.6,66.75,208200.0,66.6,66.77,66.6,66.75,208200.0
2014-02-13 14:30:00,66.76,66.9,66.73,66.84,301000.0,66.76,66.9,66.73,66.84,301000.0
2014-02-13 15:00:00,66.83,66.86,66.74,66.8,273400.0,66.83,66.86,66.74,66.8,273400.0
2014-02-13 15:30:00,66.81,67.11,66.77,67.04,910600.0,66.81,67.11,66.77,67.04,910600.0
2014-02-14 09:30:00,67.41,67.69,67.0,67.12,612700.0,67.41,67.69,67.0,67.12,612700.0
2014-02-14 10:00:00,67.11,67.62,67.07,67.58,332100.0,67.11,67.62,67.07,67.58,332100.0
2014-02-14 10:30:00,67.58,67.72,67.3,67.34,384500.0,67.58,67.72,67.3,67.34,384500.0
2014-02-14 11:00:00,67.32,67.68,67.31,67.65,335500.0,67.32,67.68,67.31,67.65,335500.0
2014-02-14 11:30:00,67.65,67.79,67.59,67.72,234500.0,67.65,67.79,67.59,67.72,234500.0
2014-02-14 12:00:00,67.7,67.8,67.61,67.71,137700.0,67.7,67.8,67.61,67.71,137700.0
2014-02-14 12:30:00,67.71,67.97,67.68,67.89,202800.0,67.71,67.97,67.68,67.89,202800.0
2014-02-14 13:00:00,67.88,67.96,67.76,67.96,209900.0,67.88,67.96,67.76,67.96,209900.0
2014-02-14 13:30:00,67.96,68.05,67.92,68.04,380500.0,67.96,68.05,67.92,68.04,380500.0
2014-02-14 14:00:00,68.04,68.08,67.95,68.0,885800.0,68.04,68.08,67.95,68.0,885800.0
2014-02-14 14:30:00,68.01,68.36,67.98,68.34,779700.0,68.01,68.36,67.98,68.34,779700.0
2014-02-14 15:00:00,68.34,68.41,68.22,68.26,365300.0,68.34,68.41,68.22,68.26,365300.0
2014-02-14 15:30:00,68.25,68.48,68.25,68.33,886500.0,68.25,68.48,68.25,68.33,886500.0
2014-02-18 09:30:00,68.57,69.1,68.09,68.17,584000.0,68.57,69.1,68.09,68.17,584000.0
2014-02-18 10:00:00,68.16,68.64,68.01,68.48,528300.0,68.16,68.64,68.01,68.48,528300.0
2014-02-18 10:30:00,68.48,68.48,68.0,68.16,245900.0,68.48,68.48,68.0,68.16,245900.0
2014-02-18 11:00:00,68.16,68.57,68.13,68.42,166300.0,68.16,68.57,68.13,68.42,166300.0
2014-02-18 11:30:00,68.44,68.58,68.23,68.25,231100.0,68.44,68.58,68.23,68.25,231100.0
2014-02-18 12:00:00,68.25,68.53,68.25,68.5,118400.0,68.25,68.53,68.25,68.5,118400.0
2014-02-18 12:30:00,68.52,68.58,68.38,68.43,113400.0,68.52,68.58,68.38,68.43,113400.0
2014-02-18 13:00:00,68.42,68.5,68.35,68.36,124600.0,68.42,68.5,68.35,68.36,124600.0
2014-02-18 13:30:00,68.35,68.43,68.24,68.39,153800.0,68.35,68.43,68.24,68.39,153800.0
2014-02-18 14:00:00,68.41,68.56,68.4,68.51,118400.0,68.41,68.56,68.4,68.51,118400.0
2014-02-18 14:30:00,68.52,68.75,68.48,68.69,199300.0,68.52,68.75,68.48,68.69,199300.0
2014-02-18 15:00:00,68.7,68.7,68.6,68.63,163000.0,68.7,68.7,68.6,68.63,163000.0
2014-02-18 15:30:00,68.63,68.71,68.52,68.66,540400.0,68.63,68.71,68.52,68.66,540400.0
2014-02-19 09:30:00,68.36,69.43,68.31,68.4,449400.0,68.36,69.43,68.31,68.4,449400.0
2014-02-19 10:00:00,68.41,68.7,68.1,68.54,246700.0,68.41,68.7,68.1,68.54,246700.0
2014-02-19 10:30:00,68.52,68.57,68.35,68.52,142100.0,68.52,68.57,68.35,68.52,142100.0
2014-02-19 11:00:00,68.53,68.81,68.45,68.74,204800.0,68.53,68.81,68.45,68.74,204800.0
2014-02-19 11:30:00,68.74,68.77,68.53,68.53,116500.0,68.74,68.77,68.53,68.53,116500.0
2014-02-19 12:00:00,68.52,68.53,68.23,68.3,245900.0,68.52,68.53,68.23,68.3,245900.0
2014-02-19 12:30:00,68.3,68.57,68.3,68.54,143200.0,68.3,68.57,68.3,68.54,143200.0
2014-02-19 13:00:00,68.55,68.73,68.55,68.57,89100.0,68.55,68.73,68.55,68.57,89100.0
2014-02-19 13:30:00,68.57,68.63,68.45,68.46,83600.0,68.57,68.63,68.45,68.46,83600.0
2014-02-19 14:00:00,68.45,68.69,68.34,68.47,159300.0,68.45,68.69,68.34,68.47,159300.0
2014-02-19 14:30:00,68.48,68.6,68.27,68.38,243200.0,68.48,68.6,68.27,68.38,243200.0
2014-02-19 15:00:00,68.38,68.41,67.71,67.71,552200.0,68.38,68.41,67.71,67.71,552200.0
2014-02-19 15:30:00,67.72,68.0,67.67,67.98,789500.0,67.72,68.0,67.67,67.98,789500.0
2014-02-20 09:30:00,68.23,68.49,67.7,68.04,297100.0,68.23,68.49,67.7,68.04,297100.0
2014-02-20 10:00:00,68.03,68.26,67.77,68.06,173300.0,68.03,68.26,67.77,68.06,173300.0
2014-02-20 10:30:00,68.07,68.28,68.04,68.16,136200.0,68.07,68.28,68.04,68.16,136200.0
2014-02-20 11:00:00,68.16,68.2,67.76,67.91,163900.0,68.16,68.2,67.76,67.91,163900.0
2014-02-20 11:30:00,67.91,68.19,67.91,67.95,113500.0,67.91,68.19,67.91,67.95,113500.0
2014-02-20 12:00:00,67.95,68.34,67.94,68.33,111100.0,67.95,68.34,67.94,68.33,111100.0
2014-02-20 12:30:00,68.33,68.38,68.12,68.19,151000.0,68.33,68.38,68.12,68.19,151000.0
2014-02-20 13:00:00,68.19,68.31,68.19,68.21,104600.0,68.19,68.31,68.19,68.21,104600.0
2014-02-20 13:30:00,68.2,68.37,68.2,68.33,90500.0,68.2,68.37,68.2,68.33,90500.0
2014-02-20 14:00:00,68.33,68.59,68.27,68.41,126500.0,68.33,68.59,68.27,68.41,126500.0
2014-02-20 14:30:00,68.41,68.51,68.38,68.51,120200.0,68.41,68.51,68.38,68.51,120200.0
2014-02-20 15:00:00,68.51,68.66,68.42,68.44,186400.0,68.51,68.66,68.42,68.44,186400.0
2014-02-20 15:30:00,68.44,68.66,68.4,68.47,695700.0,68.44,68.66,68.4,68.47,695700.0
2014-02-21 09:30:00,68.14,68.4,67.55,67.65,907500.0,68.14,68.4,67.55,67.65,907500.0
2014-02-21 10:00:00,67.64,67.95,67.58,67.6,362200.0,67.64,67.95,67.58,67.6,362200.0
2014-02-21 10:30:00,67.6,67.99,67.6,67.81,275100.0,67.6,67.99,67.6,67.81,275100.0
2014-02-21 11:00:00,67.81,68.09,67.81,67.96,242500.0,67.81,68.09,67.81,67.96,242500.0
2014-02-21 11:30:00,67.98,68.07,67.89,67.97,106400.0,67.98,68.07,67.89,67.97,106400.0
2014-02-21 12:00:00,67.98,68.2,67.98,68.14,160600.0,67.98,68.2,67.98,68.14,160600.0
2014-02-21 12:30:00,68.13,68.16,67.91,67.91,110900.0,68.13,68.16,67.91,67.91,110900.0
2014-02-21 13:00:00,67.92,68.24,67.85,68.24,135900.0,67.92,68.24,67.85,68.24,135900.0
2014-02-21 13:30:00,68.25,68.35,68.19,68.34,65500.0,68.25,68.35,68.19,68.34,65500.0
2014-02-21 14:00:00,68.34,68.41,68.25,68.38,92800.0,68.34,68.41,68.25,68.38,92800.0
2014-02-21 14:30:00,68.36,68.36,68.24,68.26,145400.0,68.36,68.36,68.24,68.26,145400.0
2014-02-21 15:00:00,68.27,68.44,68.27,68.41,221300.0,68.27,68.44,68.27,68.41,221300.0
2014-02-21 15:30:00,68.42,68.44,68.17,68.23,337000.0,68.42,68.44,68.17,68.23,337000.0
2014-02-24 09:30:00,68.54,69.16,68.0,69.04,252600.0,68.54,69.16,68.0,69.04,252600.0
2014-02-24 10:00:00,69.05,69.07,68.52,68.57,250200.0,69.05,69.07,68.52,68.57,250200.0
2014-02-24 10:30:00,68.59,68.81,68.56,68.67,209400.0,68.59,68.81,68.56,68.67,209400.0
2014-02-24 11:00:00,68.67,68.8,68.65,68.79,106500.0,68.67,68.8,68.65,68.79,106500.0
2014-02-24 11:30:00,68.79,68.99,68.79,68.94,108900.0,68.79,68.99,68.79,68.94,108900.0
2014-02-24 12:00:00,68.95,68.99,68.91,68.97,99500.0,68.95,68.99,68.91,68.97,99500.0
2014-02-24 12:30:00,68.98,69.0,68.91,68.93,63000.0,68.98,69.0,68.91,68.93,63000.0
2014-02-24 13:00:00,68.93,68.98,68.87,68.92,81000.0,68.93,68.98,68.87,68.92,81000.0
2014-02-24 13:30:00,68.92,69.0,68.84,68.9,71000.0,68.92,69.0,68.84,68.9,71000.0
2014-02-24 14:00:00,68.91,69.28,68.91,69.22,248800.0,68.91,69.28,68.91,69.22,248800.0
2014-02-24 14:30:00,69.22,69.25,69.11,69.13,177400.0,69.22,69.25,69.11,69.13,177400.0
2014-02-24 15:00:00,69.12,69.14,68.92,68.96,259200.0,69.12,69.14,68.92,68.96,259200.0
2014-02-24 15:30:00,68.95,69.03,68.75,68.76,307100.0,68.95,69.03,68.75,68.76,307100.0
2014-02-25 09:30:00,68.55,68.76,67.63,67.92,371600.0,68.55,68.76,67.63,67.92,371600.0
2014-02-25 10:00:00,67.93,68.35,67.89,68.19,179400.0,67.93,68.35,67.89,68.19,179400.0
2014-02-25 10:30:00,68.19,68.53,68.17,68.48,252100.0,68.19,68.53,68.17,68.48,252100.0
2014-02-25 11:00:00,68.48,68.65,68.34,68.63,148100.0,68.48,68.65,68.34,68.63,148100.0
2014-02-25 11:30:00,68.63,68.7,68.29,68.29,181900.0,68.63,68.7,68.29,68.29,181900.0
2014-02-25 12:00:00,68.3,68.32,67.98,68.03,297800.0,68.3,68.32,67.98,68.03,297800.0
2014-02-25 12:30:00,68.02,68.09,67.86,68.05,212200.0,68.02,68.09,67.86,68.05,212200.0
2014-02-25 13:00:00,68.05,68.27,68.0,68.18,113000.0,68.05,68.27,68.0,68.18,113000.0
2014-02-25 13:30:00,68.18,68.24,68.05,68.05,162400.0,68.18,68.24,68.05,68.05,162400.0
2014-02-25 14:00:00,68.05,68.13,67.8,67.88,223900.0,68.05,68.13,67.8,67.88,223900.0
2014-02-25 14:30:00,67.88,67.92,67.77,67.92,214900.0,67.88,67.92,67.77,67.92,214900.0
2014-02-25 15:00:00,67.92,68.02,67.9,67.94,210700.0,67.92,68.02,67.9,67.94,210700.0
2014-02-25 15:30:00,67.93,68.05,67.88,68.01,491400.0,67.93,68.05,67.88,68.01,491400.0
2014-02-26 09:30:00,68.2,68.68,67.66,68.63,200000.0,68.2,68.68,67.66,68.63,200000.0
2014-02-26 10:00:00,68.63,68.95,68.63,68.81,156700.0,68.63,68.95,68.63,68.81,156700.0
2014-02-26 10:30:00,68.85,68.95,68.69,68.7,177100.0,68.85,68.95,68.69,68.7,177100.0
2014-02-26 11:00:00,68.7,68.73,68.58,68.7,120200.0,68.7,68.73,68.58,68.7,120200.0
2014-02-26 11:30:00,68.7,68.72,68.43,68.46,66500.0,68.7,68.72,68.43,68.46,66500.0
2014-02-26 12:00:00,68.47,68.55,68.42,68.43,58600.0,68.47,68.55,68.42,68.43,58600.0
2014-02-26 12:30:00,68.44,68.51,68.32,68.35,180300.0,68.44,68.51,68.32,68.35,180300.0
2014-02-26 13:00:00,68.34,68.36,68.17,68.17,159600.0,68.34,68.36,68.17,68.17,159600.0
2014-02-26 13:30:00,68.17,68.28,68.05,68.07,119700.0,68.17,68.28,68.05,68.07,119700.0
2014-02-26 14:00:00,68.08,68.12,67.73,67.74,257400.0,68.08,68.12,67.73,67.74,257400.0
2014-02-26 14:30:00,67.72,67.85,67.66,67.83,277000.0,67.72,67.85,67.66,67.83,277000.0
2014-02-26 15:00:00,67.83,67.88,67.65,67.72,378100.0,67.83,67.88,67.65,67.72,378100.0
2014-02-26 15:30:00,67.73,67.89,67.69,67.83,385900.0,67.73,67.89,67.69,67.83,385900.0
2014-02-27 09:30:00,67.9,68.83,67.82,68.71,367500.0,67.9,68.83,67.82,68.71,367500.0
2014-02-27 10:00:00,68.75,69.0,68.64,68.96,400400.0,68.75,69.0,68.64,68.96,400400.0
2014-02-27 10:30:00,68.97,69.2,68.9,68.95,239800.0,68.97,69.2,68.9,68.95,239800.0
2014-02-27 11:00:00,68.95,69.03,68.9,68.98,147900.0,68.95,69.03,68.9,68.98,147900.0
2014-02-27 11:30:00,69.0,69.18,68.9,68.95,177600.0,69.0,69.18,68.9,68.95,177600.0
2014-02-27 12:00:00,68.95,69.12,68.92,69.11,129200.0,68.95,69.12,68.92,69.11,129200.0
2014-02-27 12:30:00,69.11,69.4,69.0,69.34,334900.0,69.11,69.4,69.0,69.34,334900.0
2014-02-27 13:00:00,69.35,69.95,69.34,69.95,489600.0,69.35,69.95,69.34,69.95,489600.0
2014-02-27 13:30:00,69.95,70.08,69.74,69.93,364700.0,69.95,70.08,69.74,69.93,364700.0
2014-02-27 14:00:00,69.93,69.96,69.52,69.52,199600.0,69.93,69.96,69.52,69.52,199600.0
2014-02-27 14:30:00,69.52,69.81,69.48,69.75,286800.0,69.52,69.81,69.48,69.75,286800.0
2014-02-27 15:00:00,69.75,69.84,69.67,69.75,272400.0,69.75,69.84,69.67,69.75,272400.0
2014-02-27 15:30:00,69.75,69.93,69.74,69.92,692100.0,69.75,69.93,69.74,69.92,692100.0
2014-02-28 09:30:00,70.31,71.11,70.08,70.25,835600.0,70.31,71.11,70.08,70.25,835600.0
2014-02-28 10:00:00,70.25,70.41,69.6,69.61,279000.0,70.25,70.41,69.6,69.61,279000.0
2014-02-28 10:30:00,69.62,69.81,69.28,69.3,236100.0,69.62,69.81,69.28,69.3,236100.0
2014-02-28 11:00:00,69.3,69.66,69.27,69.38,256200.0,69.3,69.66,69.27,69.38,256200.0
2014-02-28 11:30:00,69.39,69.52,69.3,69.41,153700.0,69.39,69.52,69.3,69.41,153700.0
2014-02-28 12:00:00,69.41,69.44,69.16,69.27,208800.0,69.41,69.44,69.16,69.27,208800.0
2014-02-28 12:30:00,69.27,69.32,69.14,69.2,144700.0,69.27,69.32,69.14,69.2,144700.0
2014-02-28 13:00:00,69.21,69.28,69.08,69.14,177700.0,69.21,69.28,69.08,69.14,177700.0
2014-02-28 13:30:00,69.14,69.19,68.94,69.0,163800.0,69.14,69.19,68.94,69.0,163800.0
2014-02-28 14:00:00,69.01,69.04,68.75,68.75,287200.0,69.01,69.04,68.75,68.75,287200.0
2014-02-28 14:30:00,68.76,68.79,68.21,68.22,404100.0,68.76,68.79,68.21,68.22,404100.0
2014-02-28 15:00:00,68.23,68.42,67.83,68.41,625100.0,68.23,68.42,67.83,68.41,625100.0
2014-02-28 15:30:00,68.42,68.81,68.41,68.64,963100.0,68.42,68.81,68.41,68.64,963100.0
2014-03-03 09:30:00,68.05,68.15,67.7,67.92,293900.0,68.05,68.15,67.7,67.92,293900.0
2014-03-03 10:00:00,67.94,68.07,67.42,67.72,255700.0,67.94,68.07,67.42,67.72,255700.0
2014-03-03 10:30:00,67.71,67.77,67.38,67.7,296400.0,67.71,67.77,67.38,67.7,296400.0
2014-03-03 11:00:00,67.71,67.73,67.46,67.63,115300.0,67.71,67.73,67.46,67.63,115300.0
2014-03-03 11:30:00,67.63,67.65,67.3,67.3,137300.0,67.63,67.65,67.3,67.3,137300.0
2014-03-03 12:00:00,67.3,67.4,67.14,67.2,256200.0,67.3,67.4,67.14,67.2,256200.0
2014-03-03 12:30:00,67.19,67.38,67.16,67.31,155900.0,67.19,67.38,67.16,67.31,155900.0
2014-03-03 13:00:00,67.32,67.76,67.31,67.69,159600.0,67.32,67.76,67.31,67.69,159600.0
2014-03-03 13:30:00,67.7,67.74,67.51,67.59,166400.0,67.7,67.74,67.51,67.59,166400.0
2014-03-03 14:00:00,67.59,67.86,67.55,67.74,147800.0,67.59,67.86,67.55,67.74,147800.0
2014-03-03 14:30:00,67.74,68.0,67.64,67.94,236200.0,67.74,68.0,67.64,67.94,236200.0
2014-03-03 15:00:00,67.94,67.97,67.54,67.65,162700.0,67.94,67.97,67.54,67.65,162700.0
2014-03-03 15:30:00,67.65,67.86,67.61,67.86,487000.0,67.65,67.86,67.61,67.86,487000.0
2014-03-04 09:30:00,68.54,68.99,68.5,68.76,311500.0,68.54,68.99,68.5,68.76,311500.0
2014-03-04 10:00:00,68.76,68.84,68.6,68.61,411400.0,68.76,68.84,68.6,68.61,411400.0
2014-03-04 10:30:00,68.61,68.75,68.58,68.73,437700.0,68.61,68.75,68.58,68.73,437700.0
2014-03-04 11:00:00,68.72,68.78,68.7,68.78,399300.0,68.72,68.78,68.7,68.78,399300.0
2014-03-04 11:30:00,68.78,69.04,68.75,68.95,241400.0,68.78,69.04,68.75,68.95,241400.0
2014-03-04 12:00:00,68.95,68.96,68.85,68.91,340800.0,68.95,68.96,68.85,68.91,340800.0
2014-03-04 12:30:00,68.91,68.97,68.87,68.89,222900.0,68.91,68.97,68.87,68.89,222900.0
2014-03-04 13:00:00,68.9,68.92,68.82,68.85,252900.0,68.9,68.92,68.82,68.85,252900.0
2014-03-04 13:30:00,68.91,69.03,68.78,68.79,335800.0,68.91,69.03,68.78,68.79,335800.0
2014-03-04 14:00:00,68.78,68.81,68.65,68.77,314600.0,68.78,68.81,68.65,68.77,314600.0
2014-03-04 14:30:00,68.76,68.79,68.68,68.77,278800.0,68.76,68.79,68.68,68.77,278800.0
2014-03-04 15:00:00,68.77,68.79,68.55,68.62,396400.0,68.77,68.79,68.55,68.62,396400.0
2014-03-04 15:30:00,68.62,68.69,68.55,68.6,622400.0,68.62,68.69,68.55,68.6,622400.0
2014-03-05 09:30:00,68.79,69.03,68.52,68.64,169300.0,68.79,69.03,68.52,68.64,169300.0
2014-03-05 10:00:00,68.67,68.89,68.52,68.67,107800.0,68.67,68.89,68.52,68.67,107800.0
2014-03-05 10:30:00,68.68,68.81,68.64,68.8,201600.0,68.68,68.81,68.64,68.8,201600.0
2014-03-05 11:00:00,68.8,68.87,68.69,68.77,239800.0,68.8,68.87,68.69,68.77,239800.0
2014-03-05 11:30:00,68.77,68.92,68.76,68.86,139000.0,68.77,68.92,68.76,68.86,139000.0
2014-03-05 12:00:00,68.86,68.89,68.73,68.86,162900.0,68.86,68.89,68.73,68.86,162900.0
2014-03-05 12:30:00,68.85,68.91,68.81,68.89,154200.0,68.85,68.91,68.81,68.89,154200.0
2014-03-05 13:00:00,68.89,69.01,68.87,68.94,122800.0,68.89,69.01,68.87,68.94,122800.0
2014-03-05 13:30:00,68.94,68.99,68.87,68.95,105600.0,68.94,68.99,68.87,68.95,105600.0
2014-03-05 14:00:00,68.95,69.01,68.84,68.87,208300.0,68.95,69.01,68.84,68.87,208300.0
2014-03-05 14:30:00,68.87,68.94,68.77,68.82,166900.0,68.87,68.94,68.77,68.82,166900.0
2014-03-05 15:00:00,68.83,68.96,68.81,68.95,159700.0,68.83,68.96,68.81,68.95,159700.0
2014-03-05 15:30:00,68.95,69.03,68.83,68.9,638700.0,68.95,69.03,68.83,68.9,638700.0
2014-03-06 09:30:00,69.01,69.25,68.88,69.16,133200.0,69.01,69.25,68.88,69.16,133200.0
2014-03-06 10:00:00,69.19,69.29,68.97,69.27,470300.0,69.19,69.29,68.97,69.27,470300.0
2014-03-06 10:30:00,69.28,69.36,69.11,69.35,169600.0,69.28,69.36,69.11,69.35,169600.0
2014-03-06 11:00:00,69.35,69.42,69.23,69.27,274500.0,69.35,69.42,69.23,69.27,274500.0
2014-03-06 11:30:00,69.25,69.31,69.15,69.21,142100.0,69.25,69.31,69.15,69.21,142100.0
2014-03-06 12:00:00,69.21,69.21,68.87,68.9,147000.0,69.21,69.21,68.87,68.9,147000.0
2014-03-06 12:30:00,68.91,69.06,68.91,69.01,113600.0,68.91,69.06,68.91,69.01,113600.0
2014-03-06 13:00:00,69.01,69.13,69.01,69.11,171000.0,69.01,69.13,69.01,69.11,171000.0
2014-03-06 13:30:00,69.12,69.22,68.9,68.92,212200.0,69.12,69.22,68.9,68.92,212200.0
2014-03-06 14:00:00,68.91,69.11,68.87,69.08,146100.0,68.91,69.11,68.87,69.08,146100.0
2014-03-06 14:30:00,69.07,69.09,68.96,69.03,115000.0,69.07,69.09,68.96,69.03,115000.0
2014-03-06 15:00:00,69.03,69.07,68.96,69.07,101800.0,69.03,69.07,68.96,69.07,101800.0
2014-03-06 15:30:00,69.07,69.08,68.85,68.93,461000.0,69.07,69.08,68.85,68.93,461000.0
2014-03-07 09:30:00,69.17,69.31,68.36,68.42,308700.0,69.17,69.31,68.36,68.42,308700.0
2014-03-07 10:00:00,68.41,68.95,68.33,68.8,109700.0,68.41,68.95,68.33,68.8,109700.0
2014-03-07 10:30:00,68.8,68.95,68.59,68.6,93600.0,68.8,68.95,68.59,68.6,93600.0
2014-03-07 11:00:00,68.59,68.59,68.22,68.43,68400.0,68.59,68.59,68.22,68.43,68400.0
2014-03-07 11:30:00,68.44,68.55,68.33,68.46,58100.0,68.44,68.55,68.33,68.46,58100.0
2014-03-07 12:00:00,68.47,68.51,68.36,68.45,51700.0,68.47,68.51,68.36,68.45,51700.0
2014-03-07 12:30:00,68.46,68.47,68.09,68.09,101000.0,68.46,68.47,68.09,68.09,101000.0
2014-03-07 13:00:00,68.1,68.13,67.97,68.13,147200.0,68.1,68.13,67.97,68.13,147200.0
2014-03-07 13:30:00,68.13,68.2,68.0,68.18,94800.0,68.13,68.2,68.0,68.18,94800.0
2014-03-07 14:00:00,68.18,68.29,68.09,68.16,139500.0,68.18,68.29,68.09,68.16,139500.0
2014-03-07 14:30:00,68.16,68.35,68.14,68.23,156400.0,68.16,68.35,68.14,68.23,156400.0
2014-03-07 15:00:00,68.24,68.39,68.22,68.31,151600.0,68.24,68.39,68.22,68.31,151600.0
2014-03-07 15:30:00,68.32,68.55,68.14,68.51,552300.0,68.32,68.55,68.14,68.51,552300.0
2014-03-10 09:30:00,68.68,68.68,67.89,68.18,236400.0,68.68,68.68,67.89,68.18,236400.0
2014-03-10 10:00:00,68.2,68.23,67.64,67.77,208800.0,68.2,68.23,67.64,67.77,208800.0
2014-03-10 10:30:00,67.77,67.78,67.33,67.38,183100.0,67.77,67.78,67.33,67.38,183100.0
2014-03-10 11:00:00,67.38,67.72,67.31,67.71,173600.0,67.38,67.72,67.31,67.71,173600.0
2014-03-10 11:30:00,67.71,67.83,67.64,67.68,221100.0,67.71,67.83,67.64,67.68,221100.0
2014-03-10 12:00:00,67.67,67.69,67.51,67.61,126800.0,67.67,67.69,67.51,67.61,126800.0
2014-03-10 12:30:00,67.61,67.85,67.55,67.82,117200.0,67.61,67.85,67.55,67.82,117200.0
2014-03-10 13:00:00,67.81,67.81,67.45,67.48,104900.0,67.81,67.81,67.45,67.48,104900.0
2014-03-10 13:30:00,67.5,67.6,67.37,67.55,87000.0,67.5,67.6,67.37,67.55,87000.0
2014-03-10 14:00:00,67.54,67.68,67.5,67.64,116900.0,67.54,67.68,67.5,67.64,116900.0
2014-03-10 14:30:00,67.63,67.73,67.62,67.73,97400.0,67.63,67.73,67.62,67.73,97400.0
2014-03-10 15:00:00,67.71,67.81,67.63,67.81,114200.0,67.71,67.81,67.63,67.81,114200.0
2014-03-10 15:30:00,67.82,68.06,67.81,68.03,801100.0,67.82,68.06,67.81,68.03,801100.0
2014-03-11 09:30:00,68.13,68.6,67.99,68.08,173900.0,68.13,68.6,67.99,68.08,173900.0
2014-03-11 10:00:00,68.08,68.31,68.05,68.28,226700.0,68.08,68.31,68.05,68.28,226700.0
2014-03-11 10:30:00,68.29,68.32,68.14,68.16,265600.0,68.29,68.32,68.14,68.16,265600.0
2014-03-11 11:00:00,68.17,68.24,68.0,68.13,136800.0,68.17,68.24,68.0,68.13,136800.0
2014-03-11 11:30:00,68.13,68.13,67.98,68.04,94000.0,68.13,68.13,67.98,68.04,94000.0
2014-03-11 12:00:00,68.03,68.08,67.84,67.92,152900.0,68.03,68.08,67.84,67.92,152900.0
2014-03-11 12:30:00,67.93,68.23,67.8,67.86,147600.0,67.93,68.23,67.8,67.86,147600.0
2014-03-11 13:00:00,67.86,67.86,67.51,67.55,155800.0,67.86,67.86,67.51,67.55,155800.0
2014-03-11 13:30:00,67.55,67.83,67.54,67.8,102500.0,67.55,67.83,67.54,67.8,102500.0
2014-03-11 14:00:00,67.8,67.81,67.54,67.62,201100.0,67.8,67.81,67.54,67.62,201100.0
2014-03-11 14:30:00,67.62,67.68,67.44,67.54,175100.0,67.62,67.68,67.44,67.54,175100.0
2014-03-11 15:00:00,67.53,67.53,67.31,67.42,324000.0,67.53,67.53,67.31,67.42,324000.0
2014-03-11 15:30:00,67.42,67.48,67.25,67.47,590300.0,67.42,67.48,67.25,67.47,590300.0
2014-03-12 09:30:00,67.06,67.4,66.75,67.18,255600.0,67.06,67.4,66.75,67.18,255600.0
2014-03-12 10:00:00,67.18,67.84,67.09,67.73,142700.0,67.18,67.84,67.09,67.73,142700.0
2014-03-12 10:30:00,67.72,68.02,67.72,67.97,201500.0,67.72,68.02,67.72,67.97,201500.0
2014-03-12 11:00:00,67.97,68.01,67.82,67.89,172600.0,67.97,68.01,67.82,67.89,172600.0
2014-03-12 11:30:00,67.91,67.97,67.8,67.82,204000.0,67.91,67.97,67.8,67.82,204000.0
2014-03-12 12:00:00,67.82,67.97,67.78,67.83,77200.0,67.82,67.97,67.78,67.83,77200.0
2014-03-12 12:30:00,67.85,67.98,67.8,67.98,99800.0,67.85,67.98,67.8,67.98,99800.0
2014-03-12 13:00:00,67.98,67.98,67.77,67.86,68900.0,67.98,67.98,67.77,67.86,68900.0
2014-03-12 13:30:00,67.87,68.01,67.87,67.99,74100.0,67.87,68.01,67.87,67.99,74100.0
2014-03-12 14:00:00,67.99,68.1,67.93,68.07,127900.0,67.99,68.1,67.93,68.07,127900.0
2014-03-12 14:30:00,68.06,68.1,67.97,67.99,108900.0,68.06,68.1,67.97,67.99,108900.0
2014-03-12 15:00:00,67.97,68.05,67.86,67.9,99500.0,67.97,68.05,67.86,67.9,99500.0
2014-03-12 15:30:00,67.88,68.07,67.86,68.04,425400.0,67.88,68.07,67.86,68.04,425400.0
2014-03-13 09:30:00,68.48,68.83,68.14,68.26,116700.0,68.48,68.83,68.14,68.26,116700.0
2014-03-13 10:00:00,68.31,68.36,67.91,67.98,91700.0,68.31,68.36,67.91,67.98,91700.0
2014-03-13 10:30:00,67.97,68.0,67.66,67.69,162500.0,67.97,68.0,67.66,67.69,162500.0
2014-03-13 11:00:00,67.67,67.84,67.53,67.54,84600.0,67.67,67.84,67.53,67.54,84600.0
2014-03-13 11:30:00,67.54,67.88,67.47,67.69,121100.0,67.54,67.88,67.47,67.69,121100.0
2014-03-13 12:00:00,67.67,67.73,67.46,67.47,110100.0,67.67,67.73,67.46,67.47,110100.0
2014-03-13 12:30:00,67.47,67.53,67.23,67.28,118800.0,67.47,67.53,67.23,67.28,118800.0
2014-03-13 13:00:00,67.28,67.28,66.93,67.23,212100.0,67.28,67.28,66.93,67.23,212100.0
2014-03-13 13:30:00,67.24,67.33,67.07,67.19,120800.0,67.24,67.33,67.07,67.19,120800.0
2014-03-13 14:00:00,67.19,67.26,67.0,67.09,131400.0,67.19,67.26,67.0,67.09,131400.0
2014-03-13 14:30:00,67.09,67.3,66.9,66.93,273800.0,67.09,67.3,66.9,66.93,273800.0
2014-03-13 15:00:00,66.93,66.97,66.63,66.73,332900.0,66.93,66.97,66.63,66.73,332900.0
2014-03-13 15:30:00,66.73,67.1,66.65,67.08,527000.0,66.73,67.1,66.65,67.08,527000.0
2014-03-14 09:30:00,67.7,67.7,66.86,66.91,203600.0,67.7,67.7,66.86,66.91,203600.0
2014-03-14 10:00:00,66.98,67.43,66.98,67.32,223700.0,66.98,67.43,66.98,67.32,223700.0
2014-03-14 10:30:00,67.33,67.47,67.18,67.22,189200.0,67.33,67.47,67.18,67.22,189200.0
2014-03-14 11:00:00,67.22,67.5,67.18,67.48,217300.0,67.22,67.5,67.18,67.48,217300.0
2014-03-14 11:30:00,67.48,67.59,67.38,67.54,270400.0,67.48,67.59,67.38,67.54,270400.0
2014-03-14 12:00:00,67.53,67.6,67.32,67.33,113500.0,67.53,67.6,67.32,67.33,113500.0
2014-03-14 12:30:00,67.31,67.56,67.14,67.53,153700.0,67.31,67.56,67.14,67.53,153700.0
2014-03-14 13:00:00,67.53,67.58,67.37,67.46,115000.0,67.53,67.58,67.37,67.46,115000.0
2014-03-14 13:30:00,67.45,67.6,67.38,67.59,147600.0,67.45,67.6,67.38,67.59,147600.0
2014-03-14 14:00:00,67.58,67.7,67.42,67.56,153700.0,67.58,67.7,67.42,67.56,153700.0
2014-03-14 14:30:00,67.56,67.56,67.15,67.15,157800.0,67.56,67.56,67.15,67.15,157800.0
2014-03-14 15:00:00,67.15,67.35,67.09,67.3,205400.0,67.15,67.35,67.09,67.3,205400.0
2014-03-14 15:30:00,67.3,67.42,67.15,67.19,397000.0,67.3,67.42,67.15,67.19,397000.0
2014-03-17 09:30:00,67.89,69.35,67.73,69.12,536100.0,67.89,69.35,67.73,69.12,536100.0
2014-03-17 10:00:00,69.15,69.21,68.65,68.8,234800.0,69.15,69.21,68.65,68.8,234800.0
2014-03-17 10:30:00,68.8,68.9,68.17,68.4,360400.0,68.8,68.9,68.17,68.4,360400.0
2014-03-17 11:00:00,68.4,68.64,68.25,68.27,295600.0,68.4,68.64,68.25,68.27,295600.0
2014-03-17 11:30:00,68.28,68.29,67.9,68.03,298600.0,68.28,68.29,67.9,68.03,298600.0
2014-03-17 12:00:00,68.03,68.55,68.02,68.37,142900.0,68.03,68.55,68.02,68.37,142900.0
2014-03-17 12:30:00,68.38,68.52,68.27,68.44,111500.0,68.38,68.52,68.27,68.44,111500.0
2014-03-17 13:00:00,68.45,68.5,68.12,68.16,153900.0,68.45,68.5,68.12,68.16,153900.0
2014-03-17 13:30:00,68.16,68.26,67.96,67.96,165400.0,68.16,68.26,67.96,67.96,165400.0
2014-03-17 14:00:00,67.97,68.55,67.95,68.54,169700.0,67.97,68.55,67.95,68.54,169700.0
2014-03-17 14:30:00,68.53,68.56,68.22,68.22,190100.0,68.53,68.56,68.22,68.22,190100.0
2014-03-17 15:00:00,68.21,68.35,68.15,68.29,228500.0,68.21,68.35,68.15,68.29,228500.0
2014-03-17 15:30:00,68.29,68.32,68.03,68.16,506600.0,68.29,68.32,68.03,68.16,506600.0
2014-03-18 09:30:00,67.66,68.62,67.52,67.98,306400.0,67.66,68.62,67.52,67.98,306400.0
2014-03-18 10:00:00,68.0,68.15,67.82,67.99,295100.0,68.0,68.15,67.82,67.99,295100.0
2014-03-18 10:30:00,67.99,68.31,67.86,68.16,253000.0,67.99,68.31,67.86,68.16,253000.0
2014-03-18 11:00:00,68.14,68.34,68.06,68.15,119200.0,68.14,68.34,68.06,68.15,119200.0
2014-03-18 11:30:00,68.16,68.25,67.93,68.05,208700.0,68.16,68.25,67.93,68.05,208700.0
2014-03-18 12:00:00,68.05,68.35,68.05,68.2,191000.0,68.05,68.35,68.05,68.2,191000.0
2014-03-18 12:30:00,68.21,68.45,68.18,68.22,153000.0,68.21,68.45,68.18,68.22,153000.0
2014-03-18 13:00:00,68.23,68.59,68.23,68.58,109700.0,68.23,68.59,68.23,68.58,109700.0
2014-03-18 13:30:00,68.58,68.68,68.27,68.33,222300.0,68.58,68.68,68.27,68.33,222300.0
2014-03-18 14:00:00,68.32,68.83,68.3,68.81,319600.0,68.32,68.83,68.3,68.81,319600.0
2014-03-18 14:30:00,68.83,68.85,68.52,68.54,337000.0,68.83,68.85,68.52,68.54,337000.0
2014-03-18 15:00:00,68.54,70.24,68.54,69.62,2186600.0,68.54,70.24,68.54,69.62,2186600.0
2014-03-18 15:30:00,69.62,69.97,68.1,68.52,5162400.0,69.62,69.97,68.1,68.52,5162400.0
2014-03-19 09:30:00,69.1,69.1,67.11,68.23,1353200.0,69.1,69.1,67.11,68.23,1353200.0
2014-03-19 10:00:00,68.26,68.26,67.31,67.62,552100.0,68.26,68.26,67.31,67.62,552100.0
2014-03-19 10:30:00,67.58,67.65,66.54,66.84,684400.0,67.58,67.65,66.54,66.84,684400.0
2014-03-19 11:00:00,66.84,67.09,66.7,66.96,458800.0,66.84,67.09,66.7,66.96,458800.0
2014-03-19 11:30:00,66.97,67.14,66.58,66.76,379400.0,66.97,67.14,66.58,66.76,379400.0
2014-03-19 12:00:00,66.78,66.96,66.15,66.36,411400.0,66.78,66.96,66.15,66.36,411400.0
2014-03-19 12:30:00,66.36,66.89,66.21,66.77,297500.0,66.36,66.89,66.21,66.77,297500.0
2014-03-19 13:00:00,66.76,67.11,66.75,67.06,328200.0,66.76,67.11,66.75,67.06,328200.0
2014-03-19 13:30:00,67.06,67.81,67.03,67.65,425400.0,67.06,67.81,67.03,67.65,425400.0
2014-03-19 14:00:00,67.68,67.76,67.43,67.69,324200.0,67.68,67.76,67.43,67.69,324200.0
2014-03-19 14:30:00,67.69,67.88,67.61,67.66,231100.0,67.69,67.88,67.61,67.66,231100.0
2014-03-19 15:00:00,67.67,67.71,67.11,67.44,382300.0,67.67,67.71,67.11,67.44,382300.0
2014-03-19 15:30:00,67.45,67.77,67.32,67.63,997700.0,67.45,67.77,67.32,67.63,997700.0
2014-03-20 09:30:00,67.55,68.59,67.44,68.1,673500.0,67.55,68.59,67.44,68.1,673500.0
2014-03-20 10:00:00,68.09,68.77,67.99,68.52,540200.0,68.09,68.77,67.99,68.52,540200.0
2014-03-20 10:30:00,68.52,69.08,68.47,68.62,405200.0,68.52,69.08,68.47,68.62,405200.0
2014-03-20 11:00:00,68.62,68.69,68.21,68.4,265900.0,68.62,68.69,68.21,68.4,265900.0
2014-03-20 11:30:00,68.4,68.62,68.34,68.61,189600.0,68.4,68.62,68.34,68.61,189600.0
2014-03-20 12:00:00,68.62,68.84,68.52,68.75,187500.0,68.62,68.84,68.52,68.75,187500.0
2014-03-20 12:30:00,68.74,68.81,68.65,68.8,407300.0,68.74,68.81,68.65,68.8,407300.0
2014-03-20 13:00:00,68.81,68.88,68.53,68.57,110300.0,68.81,68.88,68.53,68.57,110300.0
2014-03-20 13:30:00,68.57,68.86,68.55,68.7,164400.0,68.57,68.86,68.55,68.7,164400.0
2014-03-20 14:00:00,68.7,68.72,68.57,68.69,123100.0,68.7,68.72,68.57,68.69,123100.0
2014-03-20 14:30:00,68.69,68.74,68.56,68.58,159300.0,68.69,68.74,68.56,68.58,159300.0
2014-03-20 15:00:00,68.58,68.67,68.39,68.47,411800.0,68.58,68.67,68.39,68.47,411800.0
2014-03-20 15:30:00,68.47,68.61,68.46,68.5,749700.0,68.47,68.61,68.46,68.5,749700.0
2014-03-21 09:30:00,67.88,69.06,67.58,67.96,1285200.0,67.88,69.06,67.58,67.96,1285200.0
2014-03-21 10:00:00,68.0,68.04,67.85,67.99,282500.0,68.0,68.04,67.85,67.99,282500.0
2014-03-21 10:30:00,67.98,68.31,67.87,68.21,241100.0,67.98,68.31,67.87,68.21,241100.0
2014-03-21 11:00:00,68.21,68.24,67.91,68.13,140200.0,68.21,68.24,67.91,68.13,140200.0
2014-03-21 11:30:00,68.12,68.24,68.09,68.13,160300.0,68.12,68.24,68.09,68.13,160300.0
2014-03-21 12:00:00,68.13,68.14,67.96,67.96,91600.0,68.13,68.14,67.96,67.96,91600.0
2014-03-21 12:30:00,67.95,67.96,67.35,67.39,201000.0,67.95,67.96,67.35,67.39,201000.0
2014-03-21 13:00:00,67.39,67.41,66.91,67.08,553800.0,67.39,67.41,66.91,67.08,553800.0
2014-03-21 13:30:00,67.07,67.27,67.0,67.2,323500.0,67.07,67.27,67.0,67.2,323500.0
2014-03-21 14:00:00,67.2,67.39,67.17,67.18,204100.0,67.2,67.39,67.17,67.18,204100.0
2014-03-21 14:30:00,67.19,67.37,67.13,67.3,267100.0,67.19,67.37,67.13,67.3,267100.0
2014-03-21 15:00:00,67.3,67.49,67.18,67.45,311200.0,67.3,67.49,67.18,67.45,311200.0
2014-03-21 15:30:00,67.44,67.44,67.12,67.14,603400.0,67.44,67.44,67.12,67.14,603400.0
2014-03-24 09:30:00,67.22,67.48,66.75,66.9,326500.0,67.22,67.48,66.75,66.9,326500.0
2014-03-24 10:00:00,66.87,66.9,66.19,66.19,380700.0,66.87,66.9,66.19,66.19,380700.0
2014-03-24 10:30:00,66.19,66.29,65.91,65.94,386400.0,66.19,66.29,65.91,65.94,386400.0
2014-03-24 11:00:00,65.93,65.95,65.42,65.61,534600.0,65.93,65.95,65.42,65.61,534600.0
2014-03-24 11:30:00,65.61,65.67,65.25,65.35,326000.0,65.61,65.67,65.25,65.35,326000.0
2014-03-24 12:00:00,65.34,65.44,64.95,64.97,297200.0,65.34,65.44,64.95,64.97,297200.0
2014-03-24 12:30:00,64.97,65.11,64.83,64.83,304300.0,64.97,65.11,64.83,64.83,304300.0
2014-03-24 13:00:00,64.83,64.92,64.77,64.86,292900.0,64.83,64.92,64.77,64.86,292900.0
2014-03-24 13:30:00,64.86,65.14,64.86,65.05,397700.0,64.86,65.14,64.86,65.05,397700.0
2014-03-24 14:00:00,65.05,65.26,65.04,65.19,291200.0,65.05,65.26,65.04,65.19,291200.0
2014-03-24 14:30:00,65.19,65.44,65.16,65.16,350400.0,65.19,65.44,65.16,65.16,350400.0
2014-03-24 15:00:00,65.17,65.47,65.09,65.46,433000.0,65.17,65.47,65.09,65.46,433000.0
2014-03-24 15:30:00,65.47,65.55,65.19,65.23,753900.0,65.47,65.55,65.19,65.23,753900.0
2014-03-25 09:30:00,65.71,66.4,65.64,66.39,394700.0,65.71,66.4,65.64,66.39,394700.0
2014-03-25 10:00:00,66.39,66.73,66.3,66.7,368800.0,66.39,66.73,66.3,66.7,368800.0
2014-03-25 10:30:00,66.71,66.71,65.89,65.96,335200.0,66.71,66.71,65.89,65.96,335200.0
2014-03-25 11:00:00,65.96,66.27,65.82,66.07,186300.0,65.96,66.27,65.82,66.07,186300.0
2014-03-25 11:30:00,66.06,66.07,65.21,65.41,249600.0,66.06,66.07,65.21,65.41,249600.0
2014-03-25 12:00:00,65.41,65.47,65.06,65.13,203200.0,65.41,65.47,65.06,65.13,203200.0
2014-03-25 12:30:00,65.15,65.51,65.11,65.42,265800.0,65.15,65.51,65.11,65.42,265800.0
2014-03-25 13:00:00,65.41,65.72,65.25,65.72,161600.0,65.41,65.72,65.25,65.72,161600.0
2014-03-25 13:30:00,65.73,65.87,65.69,65.75,151100.0,65.73,65.87,65.69,65.75,151100.0
2014-03-25 14:00:00,65.76,65.87,65.74,65.78,117800.0,65.76,65.87,65.74,65.78,117800.0
2014-03-25 14:30:00,65.79,65.9,65.63,65.75,161500.0,65.79,65.9,65.63,65.75,161500.0
2014-03-25 15:00:00,65.75,65.85,65.61,65.8,245000.0,65.75,65.85,65.61,65.8,245000.0
2014-03-25 15:30:00,65.8,65.98,65.73,65.82,789300.0,65.8,65.98,65.73,65.82,789300.0
2014-03-26 09:30:00,66.35,66.39,65.39,65.65,319900.0,66.35,66.39,65.39,65.65,319900.0
2014-03-26 10:00:00,65.65,65.78,65.22,65.3,222800.0,65.65,65.78,65.22,65.3,222800.0
2014-03-26 10:30:00,65.29,65.4,64.77,64.78,288500.0,65.29,65.4,64.77,64.78,288500.0
2014-03-26 11:00:00,64.78,65.01,64.71,64.92,297300.0,64.78,65.01,64.71,64.92,297300.0
2014-03-26 11:30:00,64.92,65.01,64.41,64.67,233400.0,64.92,65.01,64.41,64.67,233400.0
2014-03-26 12:00:00,64.67,64.68,64.31,64.51,202300.0,64.67,64.68,64.31,64.51,202300.0
2014-03-26 12:30:00,64.48,64.9,64.44,64.84,272700.0,64.48,64.9,64.44,64.84,272700.0
2014-03-26 13:00:00,64.84,64.88,64.61,64.64,236400.0,64.84,64.88,64.61,64.64,236400.0
2014-03-26 13:30:00,64.63,64.63,64.25,64.46,249400.0,64.63,64.63,64.25,64.46,249400.0
2014-03-26 14:00:00,64.47,64.47,64.1,64.27,248100.0,64.47,64.47,64.1,64.27,248100.0
2014-03-26 14:30:00,64.27,64.64,64.2,64.59,238900.0,64.27,64.64,64.2,64.59,238900.0
2014-03-26 15:00:00,64.6,64.66,64.28,64.28,230300.0,64.6,64.66,64.28,64.28,230300.0
2014-03-26 15:30:00,64.28,64.32,63.88,63.9,930700.0,64.28,64.32,63.88,63.9,930700.0
2014-03-27 09:30:00,63.61,63.8,63.05,63.73,496400.0,63.61,63.8,63.05,63.73,496400.0
2014-03-27 10:00:00,63.71,65.04,63.61,64.72,710700.0,63.71,65.04,63.61,64.72,710700.0
2014-03-27 10:30:00,64.75,64.99,64.45,64.81,280500.0,64.75,64.99,64.45,64.81,280500.0
2014-03-27 11:00:00,64.83,65.16,64.72,64.93,381000.0,64.83,65.16,64.72,64.93,381000.0
2014-03-27 11:30:00,64.94,64.94,64.59,64.86,269700.0,64.94,64.94,64.59,64.86,269700.0
2014-03-27 12:00:00,64.89,65.1,64.58,65.05,213300.0,64.89,65.1,64.58,65.05,213300.0
2014-03-27 12:30:00,65.05,65.08,64.6,64.64,333500.0,65.05,65.08,64.6,64.64,333500.0
2014-03-27 13:00:00,64.63,64.89,64.59,64.74,174000.0,64.63,64.89,64.59,64.74,174000.0
2014-03-27 13:30:00,64.74,64.75,64.47,64.5,184400.0,64.74,64.75,64.47,64.5,184400.0
2014-03-27 14:00:00,64.51,64.6,64.29,64.58,252200.0,64.51,64.6,64.29,64.58,252200.0
2014-03-27 14:30:00,64.59,64.63,64.37,64.54,216500.0,64.59,64.63,64.37,64.54,216500.0
2014-03-27 15:00:00,64.54,64.77,64.27,64.77,308800.0,64.54,64.77,64.27,64.77,308800.0
2014-03-27 15:30:00,64.76,64.94,64.5,64.53,1027300.0,64.76,64.94,64.5,64.53,1027300.0
2014-03-28 09:30:00,64.64,64.95,64.15,64.79,467400.0,64.64,64.95,64.15,64.79,467400.0
2014-03-28 10:00:00,64.8,64.99,64.72,64.94,343800.0,64.8,64.99,64.72,64.94,343800.0
2014-03-28 10:30:00,64.95,65.32,64.94,65.29,182600.0,64.95,65.32,64.94,65.29,182600.0
2014-03-28 11:00:00,65.3,65.55,65.25,65.54,238000.0,65.3,65.55,65.25,65.54,238000.0
2014-03-28 11:30:00,65.54,65.61,65.4,65.52,132100.0,65.54,65.61,65.4,65.52,132100.0
2014-03-28 12:00:00,65.55,65.6,65.31,65.31,235300.0,65.55,65.6,65.31,65.31,235300.0
2014-03-28 12:30:00,65.32,65.47,65.28,65.34,356600.0,65.32,65.47,65.28,65.34,356600.0
2014-03-28 13:00:00,65.35,65.38,65.16,65.32,369800.0,65.35,65.38,65.16,65.32,369800.0
2014-03-28 13:30:00,65.31,65.31,64.79,64.84,127700.0,65.31,65.31,64.79,64.84,127700.0
2014-03-28 14:00:00,64.84,64.84,64.38,64.69,185100.0,64.84,64.84,64.38,64.69,185100.0
2014-03-28 14:30:00,64.69,64.69,64.45,64.57,145700.0,64.69,64.69,64.45,64.57,145700.0
2014-03-28 15:00:00,64.57,64.84,64.49,64.82,235900.0,64.57,64.84,64.49,64.82,235900.0
2014-03-28 15:30:00,64.81,64.9,64.62,64.88,630700.0,64.81,64.9,64.62,64.88,630700.0
2014-03-31 09:30:00,64.87,65.45,64.62,65.39,494800.0,64.87,65.45,64.62,65.39,494800.0
2014-03-31 10:00:00,65.39,65.53,65.21,65.41,182900.0,65.39,65.53,65.21,65.41,182900.0
2014-03-31 10:30:00,65.43,65.58,65.3,65.55,179600.0,65.43,65.58,65.3,65.55,179600.0
2014-03-31 11:00:00,65.55,65.68,65.49,65.56,127200.0,65.55,65.68,65.49,65.56,127200.0
2014-03-31 11:30:00,65.57,65.6,65.4,65.51,210300.0,65.57,65.6,65.4,65.51,210300.0
2014-03-31 12:00:00,65.52,65.73,65.34,65.7,140500.0,65.52,65.73,65.34,65.7,140500.0
2014-03-31 12:30:00,65.69,65.81,65.68,65.73,100400.0,65.69,65.81,65.68,65.73,100400.0
2014-03-31 13:00:00,65.72,65.84,65.71,65.81,114500.0,65.72,65.84,65.71,65.81,114500.0
2014-03-31 13:30:00,65.8,65.84,65.69,65.72,128000.0,65.8,65.84,65.69,65.72,128000.0
2014-03-31 14:00:00,65.72,65.84,65.72,65.79,109200.0,65.72,65.84,65.72,65.79,109200.0
2014-03-31 14:30:00,65.78,65.93,65.77,65.84,126600.0,65.78,65.93,65.77,65.84,126600.0
2014-03-31 15:00:00,65.84,65.95,65.77,65.92,188700.0,65.84,65.95,65.77,65.92,188700.0
2014-03-31 15:30:00,65.92,65.92,65.66,65.75,512200.0,65.92,65.92,65.66,65.75,512200.0
2014-04-01 09:30:00,65.9,66.22,65.54,65.95,454400.0,65.9,66.22,65.54,65.95,454400.0
2014-04-01 10:00:00,65.95,66.21,65.91,66.01,194400.0,65.95,66.21,65.91,66.01,194400.0
2014-04-01 10:30:00,66.02,66.2,66.01,66.16,217400.0,66.02,66.2,66.01,66.16,217400.0
2014-04-01 11:00:00,66.16,66.21,65.73,65.82,164800.0,66.16,66.21,65.73,65.82,164800.0
2014-04-01 11:30:00,65.85,65.98,65.76,65.81,183900.0,65.85,65.98,65.76,65.81,183900.0
2014-04-01 12:00:00,65.8,65.84,65.63,65.8,162900.0,65.8,65.84,65.63,65.8,162900.0
2014-04-01 12:30:00,65.78,65.84,65.63,65.73,107200.0,65.78,65.84,65.63,65.73,107200.0
2014-04-01 13:00:00,65.73,65.73,65.44,65.6,143200.0,65.73,65.73,65.44,65.6,143200.0
2014-04-01 13:30:00,65.61,65.81,65.6,65.78,170700.0,65.61,65.81,65.6,65.78,170700.0
2014-04-01 14:00:00,65.78,65.89,65.77,65.8,113000.0,65.78,65.89,65.77,65.8,113000.0
2014-04-01 14:30:00,65.81,65.84,65.77,65.81,162100.0,65.81,65.84,65.77,65.81,162100.0
2014-04-01 15:00:00,65.82,65.95,65.81,65.89,202500.0,65.82,65.95,65.81,65.89,202500.0
2014-04-01 15:30:00,65.9,66.09,65.81,65.93,705700.0,65.9,66.09,65.81,65.93,705700.0
2014-04-02 09:30:00,66.07,66.31,65.85,65.91,299600.0,66.07,66.31,65.85,65.91,299600.0
2014-04-02 10:00:00,65.89,66.12,65.67,66.0,186800.0,65.89,66.12,65.67,66.0,186800.0
2014-04-02 10:30:00,66.02,66.03,65.72,65.93,109500.0,66.02,66.03,65.72,65.93,109500.0
2014-04-02 11:00:00,65.93,65.96,65.53,65.56,88200.0,65.93,65.96,65.53,65.56,88200.0
2014-04-02 11:30:00,65.57,65.64,65.51,65.61,67100.0,65.57,65.64,65.51,65.61,67100.0
2014-04-02 12:00:00,65.62,65.62,65.35,65.43,156300.0,65.62,65.62,65.35,65.43,156300.0
2014-04-02 12:30:00,65.44,65.49,65.34,65.35,73200.0,65.44,65.49,65.34,65.35,73200.0
2014-04-02 13:00:00,65.36,65.44,65.27,65.35,146000.0,65.36,65.44,65.27,65.35,146000.0
2014-04-02 13:30:00,65.36,65.42,65.12,65.32,172200.0,65.36,65.42,65.12,65.32,172200.0
2014-04-02 14:00:00,65.32,65.45,65.31,65.4,166100.0,65.32,65.45,65.31,65.4,166100.0
2014-04-02 14:30:00,65.4,65.47,65.36,65.47,68300.0,65.4,65.47,65.36,65.47,68300.0
2014-04-02 15:00:00,65.48,65.55,65.37,65.5,182600.0,65.48,65.55,65.37,65.5,182600.0
2014-04-02 15:30:00,65.5,65.55,65.41,65.47,467000.0,65.5,65.55,65.41,65.47,467000.0
2014-04-03 09:30:00,65.5,65.5,64.77,65.12,352500.0,65.5,65.5,64.77,65.12,352500.0
2014-04-03 10:00:00,65.12,65.13,64.64,64.66,188500.0,65.12,65.13,64.64,64.66,188500.0
2014-04-03 10:30:00,64.66,64.68,64.17,64.47,364400.0,64.66,64.68,64.17,64.47,364400.0
2014-04-03 11:00:00,64.45,64.45,64.07,64.07,211900.0,64.45,64.45,64.07,64.07,211900.0
2014-04-03 11:30:00,64.08,64.08,63.72,63.74,304600.0,64.08,64.08,63.72,63.74,304600.0
2014-04-03 12:00:00,63.75,63.76,62.99,63.17,680400.0,63.75,63.76,62.99,63.17,680400.0
2014-04-03 12:30:00,63.18,63.19,62.8,62.82,579400.0,63.18,63.19,62.8,62.82,579400.0
2014-04-03 13:00:00,62.8,62.95,62.6,62.88,426900.0,62.8,62.95,62.6,62.88,426900.0
2014-04-03 13:30:00,62.88,62.9,62.66,62.72,372000.0,62.88,62.9,62.66,62.72,372000.0
2014-04-03 14:00:00,62.72,62.72,62.17,62.29,575500.0,62.72,62.72,62.17,62.29,575500.0
2014-04-03 14:30:00,62.3,62.4,62.21,62.38,530000.0,62.3,62.4,62.21,62.38,530000.0
2014-04-03 15:00:00,62.38,62.45,62.25,62.3,490300.0,62.38,62.45,62.25,62.3,490300.0
2014-04-03 15:30:00,62.31,62.55,62.3,62.45,1069100.0,62.31,62.55,62.3,62.45,1069100.0
2014-04-04 09:30:00,62.21,62.92,62.17,62.4,680900.0,62.21,62.92,62.17,62.4,680900.0
2014-04-04 10:00:00,62.37,62.49,62.08,62.41,777300.0,62.37,62.49,62.08,62.41,777300.0
2014-04-04 10:30:00,62.41,62.6,62.27,62.34,412200.0,62.41,62.6,62.27,62.34,412200.0
2014-04-04 11:00:00,62.34,62.42,61.62,61.67,483600.0,62.34,62.42,61.62,61.67,483600.0
2014-04-04 11:30:00,61.68,61.9,61.57,61.74,464600.0,61.68,61.9,61.57,61.74,464600.0
2014-04-04 12:00:00,61.73,61.78,61.26,61.52,399900.0,61.73,61.78,61.26,61.52,399900.0
2014-04-04 12:30:00,61.51,61.61,61.1,61.41,236100.0,61.51,61.61,61.1,61.41,236100.0
2014-04-04 13:00:00,61.41,61.85,61.31,61.8,234000.0,61.41,61.85,61.31,61.8,234000.0
2014-04-04 13:30:00,61.82,61.82,61.52,61.53,178600.0,61.82,61.82,61.52,61.53,178600.0
2014-04-04 14:00:00,61.53,61.69,61.37,61.52,211000.0,61.53,61.69,61.37,61.52,211000.0
2014-04-04 14:30:00,61.52,61.53,61.18,61.44,248600.0,61.52,61.53,61.18,61.44,248600.0
2014-04-04 15:00:00,61.44,61.62,61.32,61.54,429200.0,61.44,61.62,61.32,61.54,429200.0
2014-04-04 15:30:00,61.53,61.55,61.3,61.33,724600.0,61.53,61.55,61.3,61.33,724600.0
2014-04-07 09:30:00,60.99,61.2,60.2,60.76,640700.0,60.99,61.2,60.2,60.76,640700.0
2014-04-07 10:00:00,60.77,60.81,60.28,60.48,495200.0,60.77,60.81,60.28,60.48,495200.0
2014-04-07 10:30:00,60.48,60.51,60.05,60.23,386200.0,60.48,60.51,60.05,60.23,386200.0
2014-04-07 11:00:00,60.23,60.47,60.11,60.38,296400.0,60.23,60.47,60.11,60.38,296400.0
2014-04-07 11:30:00,60.38,60.53,60.2,60.3,218800.0,60.38,60.53,60.2,60.3,218800.0
2014-04-07 12:00:00,60.3,60.46,60.15,60.23,247700.0,60.3,60.46,60.15,60.23,247700.0
2014-04-07 12:30:00,60.22,60.39,60.13,60.3,221200.0,60.22,60.39,60.13,60.3,221200.0
2014-04-07 13:00:00,60.31,60.4,60.05,60.16,196100.0,60.31,60.4,60.05,60.16,196100.0
2014-04-07 13:30:00,60.15,60.16,59.7,59.7,310500.0,60.15,60.16,59.7,59.7,310500.0
2014-04-07 14:00:00,59.71,59.81,59.63,59.8,302500.0,59.71,59.81,59.63,59.8,302500.0
2014-04-07 14:30:00,59.8,60.16,59.71,60.02,494200.0,59.8,60.16,59.71,60.02,494200.0
2014-04-07 15:00:00,60.02,60.73,59.99,60.73,619700.0,60.02,60.73,59.99,60.73,619700.0
2014-04-07 15:30:00,60.73,60.73,60.41,60.47,870800.0,60.73,60.73,60.41,60.47,870800.0
2014-04-08 09:30:00,60.53,61.14,60.21,60.56,414900.0,60.53,61.14,60.21,60.56,414900.0
2014-04-08 10:00:00,60.57,60.72,60.11,60.36,590000.0,60.57,60.72,60.11,60.36,590000.0
2014-04-08 10:30:00,60.37,61.0,60.37,60.89,219100.0,60.37,61.0,60.37,60.89,219100.0
2014-04-08 11:00:00,60.89,61.23,60.88,61.23,273100.0,60.89,61.23,60.88,61.23,273100.0
2014-04-08 11:30:00,61.22,61.46,60.99,61.44,561400.0,61.22,61.46,60.99,61.44,561400.0
2014-04-08 12:00:00,61.45,62.06,61.25,62.06,802100.0,61.45,62.06,61.25,62.06,802100.0
2014-04-08 12:30:00,62.06,62.25,61.97,62.13,488500.0,62.06,62.25,61.97,62.13,488500.0
2014-04-08 13:00:00,62.13,62.17,61.76,62.1,473000.0,62.13,62.17,61.76,62.1,473000.0
2014-04-08 13:30:00,62.1,62.14,61.63,61.97,296900.0,62.1,62.14,61.63,61.97,296900.0
2014-04-08 14:00:00,61.98,62.18,61.83,62.1,461400.0,61.98,62.18,61.83,62.1,461400.0
2014-04-08 14:30:00,62.1,62.13,61.73,61.91,224700.0,62.1,62.13,61.73,61.91,224700.0
2014-04-08 15:00:00,61.9,62.02,61.8,61.91,358100.0,61.9,62.02,61.8,61.91,358100.0
2014-04-08 15:30:00,61.9,62.02,61.77,61.83,684400.0,61.9,62.02,61.77,61.83,684400.0
2014-04-09 09:30:00,62.0,62.22,61.75,61.95,581500.0,62.0,62.22,61.75,61.95,581500.0
2014-04-09 10:00:00,61.97,62.08,61.75,61.87,357100.0,61.97,62.08,61.75,61.87,357100.0
2014-04-09 10:30:00,61.88,62.12,61.79,61.79,219600.0,61.88,62.12,61.79,61.79,219600.0
2014-04-09 11:00:00,61.78,61.78,61.55,61.66,143600.0,61.78,61.78,61.55,61.66,143600.0
2014-04-09 11:30:00,61.65,61.84,61.64,61.76,174100.0,61.65,61.84,61.64,61.76,174100.0
2014-04-09 12:00:00,61.78,62.12,61.78,62.1,299000.0,61.78,62.12,61.78,62.1,299000.0
2014-04-09 12:30:00,62.11,62.35,62.06,62.28,281100.0,62.11,62.35,62.06,62.28,281100.0
2014-04-09 13:00:00,62.28,62.43,62.28,62.33,262700.0,62.28,62.43,62.28,62.33,262700.0
2014-04-09 13:30:00,62.33,62.34,62.25,62.26,127400.0,62.33,62.34,62.25,62.26,127400.0
2014-04-09 14:00:00,62.26,63.12,62.26,63.03,654000.0,62.26,63.12,62.26,63.03,654000.0
2014-04-09 14:30:00,63.02,63.16,63.02,63.13,603800.0,63.02,63.16,63.02,63.13,603800.0
2014-04-09 15:00:00,63.14,63.69,63.12,63.55,827100.0,63.14,63.69,63.12,63.55,827100.0
2014-04-09 15:30:00,63.56,63.64,63.46,63.46,1080100.0,63.56,63.64,63.46,63.46,1080100.0
2014-04-10 09:30:00,63.05,63.45,62.75,62.97,473800.0,63.05,63.45,62.75,62.97,473800.0
2014-04-10 10:00:00,62.96,63.06,62.62,63.0,539800.0,62.96,63.06,62.62,63.0,539800.0
2014-04-10 10:30:00,62.99,62.99,62.49,62.49,334700.0,62.99,62.99,62.49,62.49,334700.0
2014-04-10 11:00:00,62.48,62.5,61.88,61.88,340100.0,62.48,62.5,61.88,61.88,340100.0
2014-04-10 11:30:00,61.9,62.05,61.74,61.77,238100.0,61.9,62.05,61.74,61.77,238100.0
2014-04-10 12:00:00,61.76,61.96,61.7,61.91,270200.0,61.76,61.96,61.7,61.91,270200.0
2014-04-10 12:30:00,61.9,62.05,61.83,61.86,175500.0,61.9,62.05,61.83,61.86,175500.0
2014-04-10 13:00:00,61.85,61.91,61.35,61.56,294100.0,61.85,61.91,61.35,61.56,294100.0
2014-04-10 13:30:00,61.57,61.84,61.39,61.83,223400.0,61.57,61.84,61.39,61.83,223400.0
2014-04-10 14:00:00,61.83,61.98,61.72,61.76,218200.0,61.83,61.98,61.72,61.76,218200.0
2014-04-10 14:30:00,61.75,61.86,61.64,61.8,428000.0,61.75,61.86,61.64,61.8,428000.0
2014-04-10 15:00:00,61.77,61.79,61.32,61.33,585400.0,61.77,61.79,61.32,61.33,585400.0
2014-04-10 15:30:00,61.33,61.68,61.27,61.48,774700.0,61.33,61.68,61.27,61.48,774700.0
2014-04-11 09:30:00,60.89,61.52,60.24,61.33,732600.0,60.89,61.52,60.24,61.33,732600.0
2014-04-11 10:00:00,61.28,61.32,60.5,61.06,523500.0,61.28,61.32,60.5,61.06,523500.0
2014-04-11 10:30:00,61.06,61.68,60.92,61.45,351900.0,61.06,61.68,60.92,61.45,351900.0
2014-04-11 11:00:00,61.44,61.75,61.39,61.56,254000.0,61.44,61.75,61.39,61.56,254000.0
2014-04-11 11:30:00,61.56,61.57,61.04,61.18,179200.0,61.56,61.57,61.04,61.18,179200.0
2014-04-11 12:00:00,61.2,61.36,60.93,60.99,152600.0,61.2,61.36,60.93,60.99,152600.0
2014-04-11 12:30:00,60.98,61.13,60.93,61.12,144800.0,60.98,61.13,60.93,61.12,144800.0
2014-04-11 13:00:00,61.12,61.13,60.62,60.77,396100.0,61.12,61.13,60.62,60.77,396100.0
2014-04-11 13:30:00,60.77,60.95,60.6,60.62,270900.0,60.77,60.95,60.6,60.62,270900.0
2014-04-11 14:00:00,60.62,60.74,60.33,60.47,356500.0,60.62,60.74,60.33,60.47,356500.0
2014-04-11 14:30:00,60.46,60.48,60.02,60.26,459600.0,60.46,60.48,60.02,60.26,459600.0
2014-04-11 15:00:00,60.26,60.75,60.18,60.73,471900.0,60.26,60.75,60.18,60.73,471900.0
2014-04-11 15:30:00,60.73,60.75,60.49,60.51,933800.0,60.73,60.75,60.49,60.51,933800.0
2014-04-14 09:30:00,61.13,61.42,60.77,60.83,275000.0,61.13,61.42,60.77,60.83,275000.0
2014-04-14 10:00:00,60.82,61.12,60.55,60.7,210200.0,60.82,61.12,60.55,60.7,210200.0
2014-04-14 10:30:00,60.72,61.3,60.65,61.27,206200.0,60.72,61.3,60.65,61.27,206200.0
2014-04-14 11:00:00,61.28,61.62,61.24,61.51,202800.0,61.28,61.62,61.24,61.51,202800.0
2014-04-14 11:30:00,61.5,61.66,61.33,61.35,108500.0,61.5,61.66,61.33,61.35,108500.0
2014-04-14 12:00:00,61.38,61.45,61.2,61.32,97300.0,61.38,61.45,61.2,61.32,97300.0
2014-04-14 12:30:00,61.32,61.51,61.26,61.28,115800.0,61.32,61.51,61.26,61.28,115800.0
2014-04-14 13:00:00,61.3,61.31,61.0,61.05,90100.0,61.3,61.31,61.0,61.05,90100.0
2014-04-14 13:30:00,61.03,61.2,60.97,60.98,134500.0,61.03,61.2,60.97,60.98,134500.0
2014-04-14 14:00:00,60.98,61.18,60.85,60.89,182900.0,60.98,61.18,60.85,60.89,182900.0
2014-04-14 14:30:00,60.89,61.13,60.81,60.95,234400.0,60.89,61.13,60.81,60.95,234400.0
2014-04-14 15:00:00,60.95,61.01,60.67,60.94,328500.0,60.95,61.01,60.67,60.94,328500.0
2014-04-14 15:30:00,60.95,61.44,60.95,61.4,579100.0,60.95,61.44,60.95,61.4,579100.0
2014-04-15 09:30:00,61.5,62.22,61.4,62.0,122300.0,61.5,62.22,61.4,62.0,122300.0
2014-04-15 10:00:00,61.98,62.08,61.04,61.06,199700.0,61.98,62.08,61.04,61.06,199700.0
2014-04-15 10:30:00,61.05,61.28,60.78,60.87,305800.0,61.05,61.28,60.78,60.87,305800.0
2014-04-15 11:00:00,60.88,61.0,60.62,60.84,203000.0,60.88,61.0,60.62,60.84,203000.0
2014-04-15 11:30:00,60.84,61.0,60.77,60.93,266700.0,60.84,61.0,60.77,60.93,266700.0
2014-04-15 12:00:00,60.94,61.05,60.71,61.03,219800.0,60.94,61.05,60.71,61.03,219800.0
2014-04-15 12:30:00,61.0,61.04,60.53,60.54,101800.0,61.0,61.04,60.53,60.54,101800.0
2014-04-15 13:00:00,60.54,60.86,60.5,60.85,107200.0,60.54,60.86,60.5,60.85,107200.0
2014-04-15 13:30:00,60.85,61.33,60.75,61.27,130700.0,60.85,61.33,60.75,61.27,130700.0
2014-04-15 14:00:00,61.28,61.54,61.27,61.42,166800.0,61.28,61.54,61.27,61.42,166800.0
2014-04-15 14:30:00,61.42,61.96,61.39,61.76,201800.0,61.42,61.96,61.39,61.76,201800.0
2014-04-15 15:00:00,61.75,62.29,61.66,62.26,271900.0,61.75,62.29,61.66,62.26,271900.0
2014-04-15 15:30:00,62.25,62.27,62.02,62.1,713700.0,62.25,62.27,62.02,62.1,713700.0
2014-04-16 09:30:00,62.36,63.07,62.25,62.76,649700.0,62.36,63.07,62.25,62.76,649700.0
2014-04-16 10:00:00,62.72,62.91,62.39,62.74,218000.0,62.72,62.91,62.39,62.74,218000.0
2014-04-16 10:30:00,62.73,62.8,62.44,62.48,260000.0,62.73,62.8,62.44,62.48,260000.0
2014-04-16 11:00:00,62.48,62.89,62.35,62.85,188000.0,62.48,62.89,62.35,62.85,188000.0
2014-04-16 11:30:00,62.83,62.93,62.61,62.89,123200.0,62.83,62.93,62.61,62.89,123200.0
2014-04-16 12:00:00,62.91,63.14,62.88,62.94,210700.0,62.91,63.14,62.88,62.94,210700.0
2014-04-16 12:30:00,62.94,63.0,62.54,62.54,119900.0,62.94,63.0,62.54,62.54,119900.0
2014-04-16 13:00:00,62.53,62.74,62.38,62.68,120100.0,62.53,62.74,62.38,62.68,120100.0
2014-04-16 13:30:00,62.68,62.73,62.46,62.61,145500.0,62.68,62.73,62.46,62.61,145500.0
2014-04-16 14:00:00,62.61,62.71,62.45,62.58,139100.0,62.61,62.71,62.45,62.58,139100.0
2014-04-16 14:30:00,62.59,62.89,62.57,62.85,132000.0,62.59,62.89,62.57,62.85,132000.0
2014-04-16 15:00:00,62.85,62.89,62.65,62.89,123800.0,62.85,62.89,62.65,62.89,123800.0
2014-04-16 15:30:00,62.89,63.09,62.83,63.03,427100.0,62.89,63.09,62.83,63.03,427100.0
2014-04-17 09:30:00,62.98,63.13,62.53,63.08,333400.0,62.98,63.13,62.53,63.08,333400.0
2014-04-17 10:00:00,63.11,63.66,62.96,63.63,192600.0,63.11,63.66,62.96,63.63,192600.0
2014-04-17 10:30:00,63.63,63.87,63.51,63.63,436500.0,63.63,63.87,63.51,63.63,436500.0
2014-04-17 11:00:00,63.63,63.71,63.52,63.66,139200.0,63.63,63.71,63.52,63.66,139200.0
2014-04-17 11:30:00,63.66,63.68,63.43,63.58,156300.0,63.66,63.68,63.43,63.58,156300.0
2014-04-17 12:00:00,63.58,63.7,63.55,63.6,136200.0,63.58,63.7,63.55,63.6,136200.0
2014-04-17 12:30:00,63.6,63.77,63.54,63.76,111900.0,63.6,63.77,63.54,63.76,111900.0
2014-04-17 13:00:00,63.75,63.92,63.72,63.92,127400.0,63.75,63.92,63.72,63.92,127400.0
2014-04-17 13:30:00,63.93,64.05,63.92,64.03,201800.0,63.93,64.05,63.92,64.03,201800.0
2014-04-17 14:00:00,64.03,64.18,63.95,64.18,192400.0,64.03,64.18,63.95,64.18,192400.0
2014-04-17 14:30:00,64.18,64.23,64.05,64.12,307500.0,64.18,64.23,64.05,64.12,307500.0
2014-04-17 15:00:00,64.11,64.23,64.09,64.15,246200.0,64.11,64.23,64.09,64.15,246200.0
2014-04-17 15:30:00,64.15,64.21,64.03,64.05,587200.0,64.15,64.21,64.03,64.05,587200.0
2014-04-21 09:30:00,64.11,64.23,63.56,63.87,222600.0,64.11,64.23,63.56,63.87,222600.0
2014-04-21 10:00:00,63.87,64.18,63.8,63.97,205800.0,63.87,64.18,63.8,63.97,205800.0
2014-04-21 10:30:00,63.96,63.97,63.57,63.88,170500.0,63.96,63.97,63.57,63.88,170500.0
2014-04-21 11:00:00,63.88,64.16,63.81,64.05,117100.0,63.88,64.16,63.81,64.05,117100.0
2014-04-21 11:30:00,64.05,64.28,64.04,64.28,74700.0,64.05,64.28,64.04,64.28,74700.0
2014-04-21 12:00:00,64.28,64.42,64.23,64.28,126800.0,64.28,64.42,64.23,64.28,126800.0
2014-04-21 12:30:00,64.28,64.3,64.13,64.2,75000.0,64.28,64.3,64.13,64.2,75000.0
2014-04-21 13:00:00,64.2,64.46,64.16,64.32,137200.0,64.2,64.46,64.16,64.32,137200.0
2014-04-21 13:30:00,64.31,64.32,64.23,64.29,67700.0,64.31,64.32,64.23,64.29,67700.0
2014-04-21 14:00:00,64.3,64.32,64.22,64.29,84000.0,64.3,64.32,64.22,64.29,84000.0
2014-04-21 14:30:00,64.28,64.34,64.24,64.29,88600.0,64.28,64.34,64.24,64.29,88600.0
2014-04-21 15:00:00,64.27,64.28,64.09,64.14,124600.0,64.27,64.28,64.09,64.14,124600.0
2014-04-21 15:30:00,64.13,64.31,64.13,64.3,252500.0,64.13,64.31,64.13,64.3,252500.0
2014-04-22 09:30:00,64.06,64.5,63.76,64.39,424000.0,64.06,64.5,63.76,64.39,424000.0
2014-04-22 10:00:00,64.38,64.47,64.33,64.36,253200.0,64.38,64.47,64.33,64.36,253200.0
2014-04-22 10:30:00,64.36,64.55,64.25,64.5,230400.0,64.36,64.55,64.25,64.5,230400.0
2014-04-22 11:00:00,64.49,64.56,64.4,64.53,226800.0,64.49,64.56,64.4,64.53,226800.0
2014-04-22 11:30:00,64.52,64.74,64.36,64.49,691100.0,64.52,64.74,64.36,64.49,691100.0
2014-04-22 12:00:00,64.48,64.65,64.44,64.53,229400.0,64.48,64.65,64.44,64.53,229400.0
2014-04-22 12:30:00,64.56,64.56,64.41,64.5,89700.0,64.56,64.56,64.41,64.5,89700.0
2014-04-22 13:00:00,64.5,64.51,64.44,64.48,76100.0,64.5,64.51,64.44,64.48,76100.0
2014-04-22 13:30:00,64.48,64.51,64.44,64.49,169200.0,64.48,64.51,64.44,64.49,169200.0
2014-04-22 14:00:00,64.5,64.51,64.41,64.45,103900.0,64.5,64.51,64.41,64.45,103900.0
2014-04-22 14:30:00,64.46,64.51,64.44,64.45,133000.0,64.46,64.51,64.44,64.45,133000.0
2014-04-22 15:00:00,64.45,64.5,64.33,64.4,186500.0,64.45,64.5,64.33,64.4,186500.0
2014-04-22 15:30:00,64.39,64.5,64.3,64.48,530900.0,64.39,64.5,64.3,64.48,530900.0
2014-04-23 09:30:00,64.23,64.45,63.82,63.92,242700.0,64.23,64.45,63.82,63.92,242700.0
2014-04-23 10:00:00,63.91,64.23,63.78,64.13,129000.0,63.91,64.23,63.78,64.13,129000.0
2014-04-23 10:30:00,64.12,64.32,63.98,64.24,187100.0,64.12,64.32,63.98,64.24,187100.0
2014-04-23 11:00:00,64.23,64.36,64.09,64.15,110500.0,64.23,64.36,64.09,64.15,110500.0
2014-04-23 11:30:00,64.15,64.52,64.14,64.5,175000.0,64.15,64.52,64.14,64.5,175000.0
2014-04-23 12:00:00,64.49,64.5,64.16,64.19,109700.0,64.49,64.5,64.16,64.19,109700.0
2014-04-23 12:30:00,64.19,64.51,64.16,64.47,141800.0,64.19,64.51,64.16,64.47,141800.0
2014-04-23 13:00:00,64.46,64.49,64.34,64.47,103300.0,64.46,64.49,64.34,64.47,103300.0
2014-04-23 13:30:00,64.48,64.51,64.25,64.37,107000.0,64.48,64.51,64.25,64.37,107000.0
2014-04-23 14:00:00,64.36,64.51,64.32,64.48,185600.0,64.36,64.51,64.32,64.48,185600.0
2014-04-23 14:30:00,64.48,64.52,64.42,64.45,253700.0,64.48,64.52,64.42,64.45,253700.0
2014-04-23 15:00:00,64.45,64.57,64.42,64.51,285400.0,64.45,64.57,64.42,64.51,285400.0
2014-04-23 15:30:00,64.5,64.58,64.37,64.39,300300.0,64.5,64.58,64.37,64.39,300300.0
2014-04-24 09:30:00,64.89,65.0,63.37,63.59,393700.0,64.89,65.0,63.37,63.59,393700.0
2014-04-24 10:00:00,63.52,63.52,62.93,63.08,345200.0,63.52,63.52,62.93,63.08,345200.0
2014-04-24 10:30:00,63.09,63.44,63.04,63.37,294400.0,63.09,63.44,63.04,63.37,294400.0
2014-04-24 11:00:00,63.38,63.72,63.22,63.4,287400.0,63.38,63.72,63.22,63.4,287400.0
2014-04-24 11:30:00,63.4,63.55,63.36,63.48,260300.0,63.4,63.55,63.36,63.48,260300.0
2014-04-24 12:00:00,63.47,63.71,63.46,63.52,126800.0,63.47,63.71,63.46,63.52,126800.0
2014-04-24 12:30:00,63.53,63.65,63.43,63.6,84000.0,63.53,63.65,63.43,63.6,84000.0
2014-04-24 13:00:00,63.6,63.63,63.4,63.4,97500.0,63.6,63.63,63.4,63.4,97500.0
2014-04-24 13:30:00,63.4,63.46,63.17,63.21,144100.0,63.4,63.46,63.17,63.21,144100.0
2014-04-24 14:00:00,63.21,63.39,63.05,63.1,187700.0,63.21,63.39,63.05,63.1,187700.0
2014-04-24 14:30:00,63.1,63.3,63.05,63.23,190600.0,63.1,63.3,63.05,63.23,190600.0
2014-04-24 15:00:00,63.24,63.37,63.22,63.22,162200.0,63.24,63.37,63.22,63.22,162200.0
2014-04-24 15:30:00,63.23,63.3,63.17,63.21,615700.0,63.23,63.3,63.17,63.21,615700.0
2014-04-25 09:30:00,62.92,63.03,62.51,62.69,237000.0,62.92,63.03,62.51,62.69,237000.0
2014-04-25 10:00:00,62.64,62.78,62.55,62.56,133400.0,62.64,62.78,62.55,62.56,133400.0
2014-04-25 10:30:00,62.55,62.55,61.9,62.01,320300.0,62.55,62.55,61.9,62.01,320300.0
2014-04-25 11:00:00,62.01,62.36,61.83,62.35,162900.0,62.01,62.36,61.83,62.35,162900.0
2014-04-25 11:30:00,62.35,62.48,61.98,62.33,550400.0,62.35,62.48,61.98,62.33,550400.0
2014-04-25 12:00:00,62.35,62.35,62.05,62.29,290200.0,62.35,62.35,62.05,62.29,290200.0
2014-04-25 12:30:00,62.29,62.39,62.1,62.18,126400.0,62.29,62.39,62.1,62.18,126400.0
2014-04-25 13:00:00,62.18,62.18,61.95,61.96,126200.0,62.18,62.18,61.95,61.96,126200.0
2014-04-25 13:30:00,61.96,62.03,61.76,61.97,192200.0,61.96,62.03,61.76,61.97,192200.0
2014-04-25 14:00:00,61.96,61.96,61.66,61.7,193500.0,61.96,61.96,61.66,61.7,193500.0
2014-04-25 14:30:00,61.7,61.84,61.58,61.66,182000.0,61.7,61.84,61.58,61.66,182000.0
2014-04-25 15:00:00,61.66,61.87,61.64,61.8,202600.0,61.66,61.87,61.64,61.8,202600.0
2014-04-25 15:30:00,61.81,61.86,61.56,61.62,631600.0,61.81,61.86,61.56,61.62,631600.0
2014-04-28 09:30:00,61.83,62.17,61.05,61.61,292700.0,61.83,62.17,61.05,61.61,292700.0
2014-04-28 10:00:00,61.61,61.77,61.32,61.5,211600.0,61.61,61.77,61.32,61.5,211600.0
2014-04-28 10:30:00,61.51,61.65,61.02,61.07,191800.0,61.51,61.65,61.02,61.07,191800.0
2014-04-28 11:00:00,61.07,61.25,60.63,60.72,223800.0,61.07,61.25,60.63,60.72,223800.0
2014-04-28 11:30:00,60.72,60.85,60.24,60.28,266200.0,60.72,60.85,60.24,60.28,266200.0
2014-04-28 12:00:00,60.27,60.52,60.08,60.27,246100.0,60.27,60.52,60.08,60.27,246100.0
2014-04-28 12:30:00,60.27,60.51,60.14,60.16,176500.0,60.27,60.51,60.14,60.16,176500.0
2014-04-28 13:00:00,60.16,60.17,59.74,59.77,264700.0,60.16,60.17,59.74,59.77,264700.0
2014-04-28 13:30:00,59.77,60.09,59.62,59.87,223400.0,59.77,60.09,59.62,59.87,223400.0
2014-04-28 14:00:00,59.87,60.12,59.64,59.99,256900.0,59.87,60.12,59.64,59.99,256900.0
2014-04-28 14:30:00,60.0,60.3,59.98,60.12,356000.0,60.0,60.3,59.98,60.12,356000.0
2014-04-28 15:00:00,60.14,60.71,60.07,60.53,335500.0,60.14,60.71,60.07,60.53,335500.0
2014-04-28 15:30:00,60.51,60.63,60.35,60.4,453500.0,60.51,60.63,60.35,60.4,453500.0
2014-04-29 09:30:00,60.57,60.92,60.35,60.44,157600.0,60.57,60.92,60.35,60.44,157600.0
2014-04-29 10:00:00,60.44,60.46,59.91,60.01,316400.0,60.44,60.46,59.91,60.01,316400.0
2014-04-29 10:30:00,60.02,60.54,60.01,60.3,192200.0,60.02,60.54,60.01,60.3,192200.0
2014-04-29 11:00:00,60.29,60.51,60.13,60.42,170300.0,60.29,60.51,60.13,60.42,170300.0
2014-04-29 11:30:00,60.42,60.52,60.27,60.36,149200.0,60.42,60.52,60.27,60.36,149200.0
2014-04-29 12:00:00,60.36,60.59,60.3,60.5,165100.0,60.36,60.59,60.3,60.5,165100.0
2014-04-29 12:30:00,60.5,60.72,60.47,60.54,123200.0,60.5,60.72,60.47,60.54,123200.0
2014-04-29 13:00:00,60.54,60.65,60.39,60.61,81400.0,60.54,60.65,60.39,60.61,81400.0
2014-04-29 13:30:00,60.61,60.75,60.56,60.7,69200.0,60.61,60.75,60.56,60.7,69200.0
2014-04-29 14:00:00,60.7,60.79,60.64,60.66,93800.0,60.7,60.79,60.64,60.66,93800.0
2014-04-29 14:30:00,60.67,60.68,60.59,60.61,271300.0,60.67,60.68,60.59,60.61,271300.0
2014-04-29 15:00:00,60.62,60.69,60.58,60.69,275700.0,60.62,60.69,60.58,60.69,275700.0
2014-04-29 15:30:00,60.69,60.93,60.57,60.9,844500.0,60.69,60.93,60.57,60.9,844500.0
2014-04-30 09:30:00,60.87,61.65,60.63,61.24,370700.0,60.87,61.65,60.63,61.24,370700.0
2014-04-30 10:00:00,61.2,61.8,61.05,61.62,250700.0,61.2,61.8,61.05,61.62,250700.0
2014-04-30 10:30:00,61.62,61.66,61.33,61.33,123500.0,61.62,61.66,61.33,61.33,123500.0
2014-04-30 11:00:00,61.34,61.43,61.08,61.42,117900.0,61.34,61.43,61.08,61.42,117900.0
2014-04-30 11:30:00,61.41,61.61,61.29,61.3,149800.0,61.41,61.61,61.29,61.3,149800.0
2014-04-30 12:00:00,61.3,61.48,61.21,61.38,122300.0,61.3,61.48,61.21,61.38,122300.0
2014-04-30 12:30:00,61.38,61.58,61.27,61.53,189000.0,61.38,61.58,61.27,61.53,189000.0
2014-04-30 13:00:00,61.53,61.71,61.47,61.67,179600.0,61.53,61.71,61.47,61.67,179600.0
2014-04-30 13:30:00,61.65,61.65,61.49,61.54,126500.0,61.65,61.65,61.49,61.54,126500.0
2014-04-30 14:00:00,61.53,61.75,61.35,61.47,215100.0,61.53,61.75,61.35,61.47,215100.0
2014-04-30 14:30:00,61.47,61.62,61.28,61.48,216500.0,61.47,61.62,61.28,61.48,216500.0
2014-04-30 15:00:00,61.48,61.54,61.38,61.44,216800.0,61.48,61.54,61.38,61.44,216800.0
2014-04-30 15:30:00,61.46,61.78,61.45,61.68,571600.0,61.46,61.78,61.45,61.68,571600.0
2014-05-01 09:30:00,61.69,62.03,61.31,61.89,271200.0,61.69,62.03,61.31,61.89,271200.0
2014-05-01 10:00:00,61.89,62.04,61.58,61.95,145800.0,61.89,62.04,61.58,61.95,145800.0
2014-05-01 10:30:00,61.96,62.87,61.96,62.69,268700.0,61.96,62.87,61.96,62.69,268700.0
2014-05-01 11:00:00,62.68,62.91,62.48,62.77,147700.0,62.68,62.91,62.48,62.77,147700.0
2014-05-01 11:30:00,62.76,63.04,62.74,62.8,229400.0,62.76,63.04,62.74,62.8,229400.0
2014-05-01 12:00:00,62.8,62.94,62.77,62.92,96400.0,62.8,62.94,62.77,62.92,96400.0
2014-05-01 12:30:00,62.92,63.02,62.84,62.96,167400.0,62.92,63.02,62.84,62.96,167400.0
2014-05-01 13:00:00,62.95,63.0,62.8,62.8,159800.0,62.95,63.0,62.8,62.8,159800.0
2014-05-01 13:30:00,62.8,62.88,62.5,62.55,136500.0,62.8,62.88,62.5,62.55,136500.0
2014-05-01 14:00:00,62.55,62.87,62.55,62.74,123300.0,62.55,62.87,62.55,62.74,123300.0
2014-05-01 14:30:00,62.74,62.76,62.53,62.65,115300.0,62.74,62.76,62.53,62.65,115300.0
2014-05-01 15:00:00,62.65,62.72,62.5,62.58,159900.0,62.65,62.72,62.5,62.58,159900.0
2014-05-01 15:30:00,62.58,62.66,62.5,62.59,341000.0,62.58,62.66,62.5,62.59,341000.0
2014-05-02 09:30:00,62.86,62.97,62.16,62.39,227800.0,62.86,62.97,62.16,62.39,227800.0
2014-05-02 10:00:00,62.34,62.86,62.27,62.7,56000.0,62.34,62.86,62.27,62.7,56000.0
2014-05-02 10:30:00,62.69,62.87,62.25,62.26,109400.0,62.69,62.87,62.25,62.26,109400.0
2014-05-02 11:00:00,62.25,62.47,62.17,62.27,200000.0,62.25,62.47,62.17,62.27,200000.0
2014-05-02 11:30:00,62.27,62.69,62.27,62.57,88800.0,62.27,62.69,62.27,62.57,88800.0
2014-05-02 12:00:00,62.61,62.61,62.48,62.51,34200.0,62.61,62.61,62.48,62.51,34200.0
2014-05-02 12:30:00,62.51,62.66,62.48,62.65,53200.0,62.51,62.66,62.48,62.65,53200.0
2014-05-02 13:00:00,62.64,62.67,62.23,62.25,82200.0,62.64,62.67,62.23,62.25,82200.0
2014-05-02 13:30:00,62.26,62.29,61.94,61.95,157400.0,62.26,62.29,61.94,61.95,157400.0
2014-05-02 14:00:00,61.95,62.01,61.81,61.96,132900.0,61.95,62.01,61.81,61.96,132900.0
2014-05-02 14:30:00,61.96,62.1,61.89,61.89,132500.0,61.96,62.1,61.89,61.89,132500.0
2014-05-02 15:00:00,61.89,62.02,61.85,61.87,107300.0,61.89,62.02,61.85,61.87,107300.0
2014-05-02 15:30:00,61.86,61.87,61.53,61.55,556800.0,61.86,61.87,61.53,61.55,556800.0
2014-05-05 09:30:00,61.2,61.59,60.88,61.53,209000.0,61.2,61.59,60.88,61.53,209000.0
2014-05-05 10:00:00,61.58,61.85,61.4,61.71,90800.0,61.58,61.85,61.4,61.71,90800.0
2014-05-05 10:30:00,61.71,61.98,61.6,61.65,90100.0,61.71,61.98,61.6,61.65,90100.0
2014-05-05 11:00:00,61.65,61.7,61.52,61.7,63500.0,61.65,61.7,61.52,61.7,63500.0
2014-05-05 11:30:00,61.7,61.81,61.62,61.77,67700.0,61.7,61.81,61.62,61.77,67700.0
2014-05-05 12:00:00,61.79,61.94,61.79,61.85,68700.0,61.79,61.94,61.79,61.85,68700.0
2014-05-05 12:30:00,61.84,61.85,61.7,61.73,55600.0,61.84,61.85,61.7,61.73,55600.0
2014-05-05 13:00:00,61.73,61.74,61.52,61.62,71300.0,61.73,61.74,61.52,61.62,71300.0
2014-05-05 13:30:00,61.62,61.81,61.62,61.7,48000.0,61.62,61.81,61.62,61.7,48000.0
2014-05-05 14:00:00,61.71,61.76,61.55,61.56,82700.0,61.71,61.76,61.55,61.56,82700.0
2014-05-05 14:30:00,61.56,61.64,61.47,61.59,175000.0,61.56,61.64,61.47,61.59,175000.0
2014-05-05 15:00:00,61.59,61.61,61.44,61.49,113600.0,61.59,61.61,61.44,61.49,113600.0
2014-05-05 15:30:00,61.5,61.52,61.33,61.43,569400.0,61.5,61.52,61.33,61.43,569400.0
2014-05-06 09:30:00,61.17,61.35,60.61,61.0,279000.0,61.17,61.35,60.61,61.0,279000.0
2014-05-06 10:00:00,61.0,61.1,60.77,61.09,203900.0,61.0,61.1,60.77,61.09,203900.0
2014-05-06 10:30:00,61.09,61.23,60.83,60.83,85700.0,61.09,61.23,60.83,60.83,85700.0
2014-05-06 11:00:00,60.84,60.86,60.5,60.58,160100.0,60.84,60.86,60.5,60.58,160100.0
2014-05-06 11:30:00,60.57,60.65,60.5,60.62,116500.0,60.57,60.65,60.5,60.62,116500.0
2014-05-06 12:00:00,60.62,60.66,60.41,60.53,148700.0,60.62,60.66,60.41,60.53,148700.0
2014-05-06 12:30:00,60.53,60.6,60.46,60.49,78000.0,60.53,60.6,60.46,60.49,78000.0
2014-05-06 13:00:00,60.49,60.51,60.34,60.37,105100.0,60.49,60.51,60.34,60.37,105100.0
2014-05-06 13:30:00,60.36,60.52,60.13,60.13,246100.0,60.36,60.52,60.13,60.13,246100.0
2014-05-06 14:00:00,60.14,60.22,60.02,60.11,137500.0,60.14,60.22,60.02,60.11,137500.0
2014-05-06 14:30:00,60.12,60.3,59.89,59.89,256500.0,60.12,60.3,59.89,59.89,256500.0
2014-05-06 15:00:00,59.88,60.0,59.62,59.62,541000.0,59.88,60.0,59.62,59.62,541000.0
2014-05-06 15:30:00,59.62,59.69,59.34,59.45,864300.0,59.62,59.69,59.34,59.45,864300.0
2014-05-07 09:30:00,59.56,59.68,58.79,58.83,388000.0,59.56,59.68,58.79,58.83,388000.0
2014-05-07 10:00:00,58.82,58.91,58.1,58.28,846900.0,58.82,58.91,58.1,58.28,846900.0
2014-05-07 10:30:00,58.26,58.37,57.97,58.21,516600.0,58.26,58.37,57.97,58.21,516600.0
2014-05-07 11:00:00,58.22,58.29,57.71,57.76,425900.0,58.22,58.29,57.71,57.76,425900.0
2014-05-07 11:30:00,57.76,58.48,57.73,58.21,535300.0,57.76,58.48,57.73,58.21,535300.0
2014-05-07 12:00:00,58.21,58.27,58.09,58.1,247600.0,58.21,58.27,58.09,58.1,247600.0
2014-05-07 12:30:00,58.1,58.1,57.44,57.44,347000.0,58.1,58.1,57.44,57.44,347000.0
2014-05-07 13:00:00,57.44,57.55,57.21,57.24,529500.0,57.44,57.55,57.21,57.24,529500.0
2014-05-07 13:30:00,57.26,57.62,57.23,57.24,368300.0,57.26,57.62,57.23,57.24,368300.0
2014-05-07 14:00:00,57.24,57.86,57.15,57.85,401300.0,57.24,57.86,57.15,57.85,401300.0
2014-05-07 14:30:00,57.86,58.09,57.86,58.08,350300.0,57.86,58.09,57.86,58.08,350300.0
2014-05-07 15:00:00,58.09,58.11,57.94,58.02,505500.0,58.09,58.11,57.94,58.02,505500.0
2014-05-07 15:30:00,58.02,58.69,58.02,58.63,785200.0,58.02,58.69,58.02,58.63,785200.0
2014-05-08 09:30:00,58.34,58.5,57.9,58.45,207100.0,58.34,58.5,57.9,58.45,207100.0
2014-05-08 10:00:00,58.48,59.58,58.46,59.58,380200.0,58.48,59.58,58.46,59.58,380200.0
2014-05-08 10:30:00,59.58,59.92,59.57,59.91,514100.0,59.58,59.92,59.57,59.91,514100.0
2014-05-08 11:00:00,59.9,60.48,59.9,60.47,347300.0,59.9,60.48,59.9,60.47,347300.0
2014-05-08 11:30:00,60.47,60.61,60.17,60.35,255400.0,60.47,60.61,60.17,60.35,255400.0
2014-05-08 12:00:00,60.34,60.45,60.32,60.32,217400.0,60.34,60.45,60.32,60.32,217400.0
2014-05-08 12:30:00,60.31,60.33,59.8,59.93,151900.0,60.31,60.33,59.8,59.93,151900.0
2014-05-08 13:00:00,59.94,60.06,59.85,59.97,147900.0,59.94,60.06,59.85,59.97,147900.0
2014-05-08 13:30:00,59.96,59.98,59.64,59.7,139400.0,59.96,59.98,59.64,59.7,139400.0
2014-05-08 14:00:00,59.7,59.7,59.33,59.5,163700.0,59.7,59.7,59.33,59.5,163700.0
2014-05-08 14:30:00,59.5,59.5,58.94,59.02,185000.0,59.5,59.5,58.94,59.02,185000.0
2014-05-08 15:00:00,59.01,59.09,58.84,59.05,195100.0,59.01,59.09,58.84,59.05,195100.0
2014-05-08 15:30:00,59.05,59.1,58.88,59.08,303700.0,59.05,59.1,58.88,59.08,303700.0
2014-05-09 09:30:00,59.1,59.23,58.45,58.77,265800.0,59.1,59.23,58.45,58.77,265800.0
2014-05-09 10:00:00,58.77,59.22,58.67,58.94,192600.0,58.77,59.22,58.67,58.94,192600.0
2014-05-09 10:30:00,58.93,58.96,58.35,58.37,198100.0,58.93,58.96,58.35,58.37,198100.0
2014-05-09 11:00:00,58.35,58.45,58.17,58.41,183900.0,58.35,58.45,58.17,58.41,183900.0
2014-05-09 11:30:00,58.42,58.75,58.38,58.65,151900.0,58.42,58.75,58.38,58.65,151900.0
2014-05-09 12:00:00,58.66,58.96,58.61,58.82,157000.0,58.66,58.96,58.61,58.82,157000.0
2014-05-09 12:30:00,58.81,59.36,58.78,59.08,181600.0,58.81,59.36,58.78,59.08,181600.0
2014-05-09 13:00:00,59.09,59.11,58.87,58.98,112700.0,59.09,59.11,58.87,58.98,112700.0
2014-05-09 13:30:00,58.98,59.14,58.93,59.12,336600.0,58.98,59.14,58.93,59.12,336600.0
2014-05-09 14:00:00,59.12,59.29,59.11,59.22,295700.0,59.12,59.29,59.11,59.22,295700.0
2014-05-09 14:30:00,59.22,59.35,59.21,59.26,174300.0,59.22,59.35,59.21,59.26,174300.0
2014-05-09 15:00:00,59.27,59.42,59.27,59.38,227200.0,59.27,59.42,59.27,59.38,227200.0
2014-05-09 15:30:00,59.38,59.61,59.37,59.58,617300.0,59.38,59.61,59.37,59.58,617300.0
2014-05-12 09:30:00,59.77,60.4,59.74,60.4,212300.0,59.77,60.4,59.74,60.4,212300.0
2014-05-12 10:00:00,60.4,60.74,60.26,60.72,237900.0,60.4,60.74,60.26,60.72,237900.0
2014-05-12 10:30:00,60.73,60.95,60.7,60.84,205600.0,60.73,60.95,60.7,60.84,205600.0
2014-05-12 11:00:00,60.85,61.02,60.85,60.95,147900.0,60.85,61.02,60.85,60.95,147900.0
2014-05-12 11:30:00,60.95,61.05,60.68,60.69,170900.0,60.95,61.05,60.68,60.69,170900.0
2014-05-12 12:00:00,60.68,60.96,60.62,60.75,112100.0,60.68,60.96,60.62,60.75,112100.0
2014-05-12 12:30:00,60.75,60.82,60.67,60.72,79300.0,60.75,60.82,60.67,60.72,79300.0
2014-05-12 13:00:00,60.7,60.7,60.54,60.58,82500.0,60.7,60.7,60.54,60.58,82500.0
2014-05-12 13:30:00,60.58,60.8,60.54,60.75,104100.0,60.58,60.8,60.54,60.75,104100.0
2014-05-12 14:00:00,60.73,60.98,60.65,60.76,256600.0,60.73,60.98,60.65,60.76,256600.0
2014-05-12 14:30:00,60.75,60.95,60.71,60.89,138300.0,60.75,60.95,60.71,60.89,138300.0
2014-05-12 15:00:00,60.89,60.94,60.65,60.65,255700.0,60.89,60.94,60.65,60.65,255700.0
2014-05-12 15:30:00,60.64,60.74,60.63,60.7,367500.0,60.64,60.74,60.63,60.7,367500.0
2014-05-13 09:30:00,60.81,60.95,60.14,60.35,225700.0,60.81,60.95,60.14,60.35,225700.0
2014-05-13 10:00:00,60.36,60.76,60.31,60.7,178700.0,60.36,60.76,60.31,60.7,178700.0
2014-05-13 10:30:00,60.71,60.89,60.63,60.79,193200.0,60.71,60.89,60.63,60.79,193200.0
2014-05-13 11:00:00,60.76,60.88,60.61,60.73,253600.0,60.76,60.88,60.61,60.73,253600.0
2014-05-13 11:30:00,60.73,60.76,60.43,60.6,211200.0,60.73,60.76,60.43,60.6,211200.0
2014-05-13 12:00:00,60.6,60.63,60.43,60.59,154200.0,60.6,60.63,60.43,60.59,154200.0
2014-05-13 12:30:00,60.58,60.76,60.46,60.76,85200.0,60.58,60.76,60.46,60.76,85200.0
2014-05-13 13:00:00,60.75,60.89,60.71,60.82,128100.0,60.75,60.89,60.71,60.82,128100.0
2014-05-13 13:30:00,60.82,60.83,60.59,60.66,87200.0,60.82,60.83,60.59,60.66,87200.0
2014-05-13 14:00:00,60.68,60.89,60.6,60.77,180200.0,60.68,60.89,60.6,60.77,180200.0
2014-05-13 14:30:00,60.77,60.97,60.77,60.94,169800.0,60.77,60.97,60.77,60.94,169800.0
2014-05-13 15:00:00,60.94,60.94,60.62,60.71,126700.0,60.94,60.94,60.62,60.71,126700.0
2014-05-13 15:30:00,60.71,60.83,60.68,60.81,586100.0,60.71,60.83,60.68,60.81,586100.0
2014-05-14 09:30:00,60.62,61.09,59.95,60.98,283700.0,60.62,61.09,59.95,60.98,283700.0
2014-05-14 10:00:00,60.98,61.14,60.56,61.05,177300.0,60.98,61.14,60.56,61.05,177300.0
2014-05-14 10:30:00,61.04,61.24,60.9,60.9,201400.0,61.04,61.24,60.9,60.9,201400.0
2014-05-14 11:00:00,60.9,60.99,60.73,60.74,109600.0,60.9,60.99,60.73,60.74,109600.0
2014-05-14 11:30:00,60.77,61.07,60.77,60.93,133700.0,60.77,61.07,60.77,60.93,133700.0
2014-05-14 12:00:00,60.92,61.14,60.88,61.11,69600.0,60.92,61.14,60.88,61.11,69600.0
2014-05-14 12:30:00,61.11,61.12,61.0,61.05,60100.0,61.11,61.12,61.0,61.05,60100.0
2014-05-14 13:00:00,61.05,61.35,61.05,61.23,74300.0,61.05,61.35,61.05,61.23,74300.0
2014-05-14 13:30:00,61.23,61.28,61.16,61.26,74200.0,61.23,61.28,61.16,61.26,74200.0
2014-05-14 14:00:00,61.26,61.28,61.05,61.16,64200.0,61.26,61.28,61.05,61.16,64200.0
2014-05-14 14:30:00,61.16,61.21,60.86,60.87,145900.0,61.16,61.21,60.86,60.87,145900.0
2014-05-14 15:00:00,60.87,60.96,60.8,60.94,236100.0,60.87,60.96,60.8,60.94,236100.0
2014-05-14 15:30:00,60.95,60.96,60.79,60.88,484800.0,60.95,60.96,60.79,60.88,484800.0
2014-05-15 09:30:00,60.71,60.95,60.04,60.18,375800.0,60.71,60.95,60.04,60.18,375800.0
2014-05-15 10:00:00,60.18,60.19,59.56,59.9,450600.0,60.18,60.19,59.56,59.9,450600.0
2014-05-15 10:30:00,59.89,60.07,59.71,60.0,279800.0,59.89,60.07,59.71,60.0,279800.0
2014-05-15 11:00:00,60.01,60.04,59.71,59.82,483900.0,60.01,60.04,59.71,59.82,483900.0
2014-05-15 11:30:00,59.8,60.06,59.79,59.82,344500.0,59.8,60.06,59.79,59.82,344500.0
2014-05-15 12:00:00,59.81,60.02,59.81,59.97,342000.0,59.81,60.02,59.81,59.97,342000.0
2014-05-15 12:30:00,59.97,60.26,59.93,60.16,440800.0,59.97,60.26,59.93,60.16,440800.0
2014-05-15 13:00:00,60.17,60.32,60.0,60.08,238900.0,60.17,60.32,60.0,60.08,238900.0
2014-05-15 13:30:00,60.11,60.18,59.9,60.17,224900.0,60.11,60.18,59.9,60.17,224900.0
2014-05-15 14:00:00,60.16,60.23,60.0,60.11,379100.0,60.16,60.23,60.0,60.11,379100.0
2014-05-15 14:30:00,60.11,60.28,60.08,60.19,335900.0,60.11,60.28,60.08,60.19,335900.0
2014-05-15 15:00:00,60.19,60.37,60.12,60.21,399900.0,60.19,60.37,60.12,60.21,399900.0
2014-05-15 15:30:00,60.21,60.4,60.17,60.2,774900.0,60.21,60.4,60.17,60.2,774900.0
2014-05-16 09:30:00,60.65,60.65,59.93,60.41,670200.0,60.65,60.65,59.93,60.41,670200.0
2014-05-16 10:00:00,60.35,60.43,59.96,59.99,136500.0,60.35,60.43,59.96,59.99,136500.0
2014-05-16 10:30:00,59.98,60.29,59.98,60.22,104400.0,59.98,60.29,59.98,60.22,104400.0
2014-05-16 11:00:00,60.22,60.49,60.17,60.43,100000.0,60.22,60.49,60.17,60.43,100000.0
2014-05-16 11:30:00,60.43,60.61,60.43,60.53,225800.0,60.43,60.61,60.43,60.53,225800.0
2014-05-16 12:00:00,60.53,60.58,60.44,60.52,134100.0,60.53,60.58,60.44,60.52,134100.0
2014-05-16 12:30:00,60.52,60.57,60.46,60.56,66500.0,60.52,60.57,60.46,60.56,66500.0
2014-05-16 13:00:00,60.55,60.74,60.48,60.65,138200.0,60.55,60.74,60.48,60.65,138200.0
2014-05-16 13:30:00,60.63,60.89,60.6,60.88,149700.0,60.63,60.89,60.6,60.88,149700.0
2014-05-16 14:00:00,60.87,61.07,60.69,60.91,202500.0,60.87,61.07,60.69,60.91,202500.0
2014-05-16 14:30:00,60.89,61.48,60.89,61.46,304300.0,60.89,61.48,60.89,61.46,304300.0
2014-05-16 15:00:00,61.46,61.63,61.44,61.59,332000.0,61.46,61.63,61.44,61.59,332000.0
2014-05-16 15:30:00,61.59,61.69,61.55,61.63,495900.0,61.59,61.69,61.55,61.63,495900.0
2014-05-19 09:30:00,61.27,62.07,61.26,62.07,191900.0,61.27,62.07,61.26,62.07,191900.0
2014-05-19 10:00:00,62.06,62.25,61.85,62.21,154800.0,62.06,62.25,61.85,62.21,154800.0
2014-05-19 10:30:00,62.21,62.57,62.12,62.5,186000.0,62.21,62.57,62.12,62.5,186000.0
2014-05-19 11:00:00,62.51,62.65,62.43,62.63,158300.0,62.51,62.65,62.43,62.63,158300.0
2014-05-19 11:30:00,62.65,62.79,62.57,62.64,154400.0,62.65,62.79,62.57,62.64,154400.0
2014-05-19 12:00:00,62.64,62.74,62.58,62.73,101400.0,62.64,62.74,62.58,62.73,101400.0
2014-05-19 12:30:00,62.71,62.83,62.58,62.8,135900.0,62.71,62.83,62.58,62.8,135900.0
2014-05-19 13:00:00,62.8,62.84,62.65,62.69,130500.0,62.8,62.84,62.65,62.69,130500.0
2014-05-19 13:30:00,62.66,62.67,62.48,62.56,105700.0,62.66,62.67,62.48,62.56,105700.0
2014-05-19 14:00:00,62.57,62.6,62.42,62.54,116500.0,62.57,62.6,62.42,62.54,116500.0
2014-05-19 14:30:00,62.54,62.57,62.39,62.45,100400.0,62.54,62.57,62.39,62.45,100400.0
2014-05-19 15:00:00,62.45,62.45,62.2,62.2,163300.0,62.45,62.45,62.2,62.2,163300.0
2014-05-19 15:30:00,62.21,62.33,62.2,62.21,457300.0,62.21,62.33,62.2,62.21,457300.0
2014-05-20 09:30:00,62.12,62.18,61.46,61.56,154600.0,62.12,62.18,61.46,61.56,154600.0
2014-05-20 10:00:00,61.5,61.88,61.47,61.54,165600.0,61.5,61.88,61.47,61.54,165600.0
2014-05-20 10:30:00,61.54,62.0,61.46,61.95,99800.0,61.54,62.0,61.46,61.95,99800.0
2014-05-20 11:00:00,61.97,62.08,61.88,62.0,58000.0,61.97,62.08,61.88,62.0,58000.0
2014-05-20 11:30:00,62.0,62.45,61.97,62.33,87100.0,62.0,62.45,61.97,62.33,87100.0
2014-05-20 12:00:00,62.33,62.34,61.82,61.93,101500.0,62.33,62.34,61.82,61.93,101500.0
2014-05-20 12:30:00,61.93,61.95,61.78,61.84,53000.0,61.93,61.95,61.78,61.84,53000.0
2014-05-20 13:00:00,61.83,61.88,61.58,61.68,80800.0,61.83,61.88,61.58,61.68,80800.0
2014-05-20 13:30:00,61.69,61.73,61.45,61.47,88800.0,61.69,61.73,61.45,61.47,88800.0
2014-05-20 14:00:00,61.49,61.68,61.49,61.57,77100.0,61.49,61.68,61.49,61.57,77100.0
2014-05-20 14:30:00,61.59,61.6,61.42,61.47,131100.0,61.59,61.6,61.42,61.47,131100.0
2014-05-20 15:00:00,61.48,61.78,61.47,61.72,102600.0,61.48,61.78,61.47,61.72,102600.0
2014-05-20 15:30:00,61.73,61.88,61.67,61.71,323000.0,61.73,61.88,61.67,61.71,323000.0
2014-05-21 09:30:00,61.73,62.36,61.53,62.1,131100.0,61.73,62.36,61.53,62.1,131100.0
2014-05-21 10:00:00,62.08,62.36,62.07,62.28,101900.0,62.08,62.36,62.07,62.28,101900.0
2014-05-21 10:30:00,62.3,62.43,62.3,62.35,81600.0,62.3,62.43,62.3,62.35,81600.0
2014-05-21 11:00:00,62.34,62.42,62.12,62.14,68000.0,62.34,62.42,62.12,62.14,68000.0
2014-05-21 11:30:00,62.14,62.3,62.03,62.25,73200.0,62.14,62.3,62.03,62.25,73200.0
2014-05-21 12:00:00,62.26,62.39,62.2,62.38,68100.0,62.26,62.39,62.2,62.38,68100.0
2014-05-21 12:30:00,62.38,62.5,62.34,62.46,63900.0,62.38,62.5,62.34,62.46,63900.0
2014-05-21 13:00:00,62.48,62.51,62.36,62.36,37900.0,62.48,62.51,62.36,62.36,37900.0
2014-05-21 13:30:00,62.36,62.51,62.35,62.45,39600.0,62.36,62.51,62.35,62.45,39600.0
2014-05-21 14:00:00,62.47,62.66,62.36,62.54,126400.0,62.47,62.66,62.36,62.54,126400.0
2014-05-21 14:30:00,62.53,62.59,62.45,62.49,57600.0,62.53,62.59,62.45,62.49,57600.0
2014-05-21 15:00:00,62.5,62.61,62.44,62.59,79200.0,62.5,62.61,62.44,62.59,79200.0
2014-05-21 15:30:00,62.59,62.61,62.44,62.47,196700.0,62.59,62.61,62.44,62.47,196700.0
2014-05-22 09:30:00,62.29,62.65,61.91,62.44,97900.0,62.29,62.65,61.91,62.44,97900.0
2014-05-22 10:00:00,62.4,62.46,62.04,62.26,47600.0,62.4,62.46,62.04,62.26,47600.0
2014-05-22 10:30:00,62.26,62.74,62.26,62.64,52200.0,62.26,62.74,62.26,62.64,52200.0
2014-05-22 11:00:00,62.64,62.88,62.47,62.81,78900.0,62.64,62.88,62.47,62.81,78900.0
2014-05-22 11:30:00,62.81,62.89,62.72,62.78,93100.0,62.81,62.89,62.72,62.78,93100.0
2014-05-22 12:00:00,62.78,62.8,62.57,62.75,50400.0,62.78,62.8,62.57,62.75,50400.0
2014-05-22 12:30:00,62.75,62.78,62.52,62.53,35000.0,62.75,62.78,62.52,62.53,35000.0
2014-05-22 13:00:00,62.55,62.75,62.53,62.75,94300.0,62.55,62.75,62.53,62.75,94300.0
2014-05-22 13:30:00,62.76,63.07,62.76,63.01,107100.0,62.76,63.07,62.76,63.01,107100.0
2014-05-22 14:00:00,63.0,63.31,63.0,63.28,151200.0,63.0,63.31,63.0,63.28,151200.0
2014-05-22 14:30:00,63.27,63.46,63.22,63.22,162200.0,63.27,63.46,63.22,63.22,162200.0
2014-05-22 15:00:00,63.22,63.39,63.13,63.28,225300.0,63.22,63.39,63.13,63.28,225300.0
2014-05-22 15:30:00,63.28,63.31,63.12,63.16,318600.0,63.28,63.31,63.12,63.16,318600.0
2014-05-23 09:30:00,63.27,63.34,62.84,63.25,133200.0,63.27,63.34,62.84,63.25,133200.0
2014-05-23 10:00:00,63.25,63.72,63.25,63.71,105000.0,63.25,63.72,63.25,63.71,105000.0
2014-05-23 10:30:00,63.7,63.73,63.49,63.51,65000.0,63.7,63.73,63.49,63.51,65000.0
2014-05-23 11:00:00,63.52,63.83,63.46,63.81,84400.0,63.52,63.83,63.46,63.81,84400.0
2014-05-23 11:30:00,63.81,64.21,63.8,63.89,287900.0,63.81,64.21,63.8,63.89,287900.0
2014-05-23 12:00:00,63.89,64.02,63.78,63.9,52800.0,63.89,64.02,63.78,63.9,52800.0
2014-05-23 12:30:00,63.89,63.96,63.8,63.94,52400.0,63.89,63.96,63.8,63.94,52400.0
2014-05-23 13:00:00,63.95,64.05,63.9,64.04,64500.0,63.95,64.05,63.9,64.04,64500.0
2014-05-23 13:30:00,64.05,64.09,63.98,64.08,71300.0,64.05,64.09,63.98,64.08,71300.0
2014-05-23 14:00:00,64.06,64.22,64.05,64.19,94600.0,64.06,64.22,64.05,64.19,94600.0
2014-05-23 14:30:00,64.18,64.31,64.16,64.23,116900.0,64.18,64.31,64.16,64.23,116900.0
2014-05-23 15:00:00,64.23,64.48,64.22,64.42,242500.0,64.23,64.48,64.22,64.42,242500.0
2014-05-23 15:30:00,64.42,64.44,64.23,64.3,385700.0,64.42,64.44,64.23,64.3,385700.0
2014-05-27 09:30:00,64.64,64.98,64.61,64.84,234700.0,64.64,64.98,64.61,64.84,234700.0
2014-05-27 10:00:00,64.86,65.48,64.84,65.32,288900.0,64.86,65.48,64.84,65.32,288900.0
2014-05-27 10:30:00,65.33,65.36,65.15,65.16,113800.0,65.33,65.36,65.15,65.16,113800.0
2014-05-27 11:00:00,65.15,65.17,64.88,65.02,117800.0,65.15,65.17,64.88,65.02,117800.0
2014-05-27 11:30:00,65.02,65.06,64.94,64.99,64000.0,65.02,65.06,64.94,64.99,64000.0
2014-05-27 12:00:00,64.99,65.04,64.85,64.9,74300.0,64.99,65.04,64.85,64.9,74300.0
2014-05-27 12:30:00,64.91,65.03,64.9,64.94,51000.0,64.91,65.03,64.9,64.94,51000.0
2014-05-27 13:00:00,64.94,65.03,64.9,64.91,62800.0,64.94,65.03,64.9,64.91,62800.0
2014-05-27 13:30:00,64.91,65.06,64.89,65.05,96600.0,64.91,65.06,64.89,65.05,96600.0
2014-05-27 14:00:00,65.05,65.05,64.98,65.0,47400.0,65.05,65.05,64.98,65.0,47400.0
2014-05-27 14:30:00,65.0,65.06,64.92,65.0,87600.0,65.0,65.06,64.92,65.0,87600.0
2014-05-27 15:00:00,65.0,65.11,64.98,65.09,77300.0,65.0,65.11,64.98,65.09,77300.0
2014-05-27 15:30:00,65.1,65.36,65.07,65.26,348200.0,65.1,65.36,65.07,65.26,348200.0
2014-05-28 09:30:00,65.43,65.48,64.79,64.89,127800.0,65.43,65.48,64.79,64.89,127800.0
2014-05-28 10:00:00,64.89,65.31,64.87,65.26,120600.0,64.89,65.31,64.87,65.26,120600.0
2014-05-28 10:30:00,65.25,65.26,64.98,65.1,86000.0,65.25,65.26,64.98,65.1,86000.0
2014-05-28 11:00:00,65.1,65.25,64.99,64.99,64300.0,65.1,65.25,64.99,64.99,64300.0
2014-05-28 11:30:00,65.0,65.16,64.84,64.88,106600.0,65.0,65.16,64.84,64.88,106600.0
2014-05-28 12:00:00,64.87,65.2,64.87,64.91,71800.0,64.87,65.2,64.87,64.91,71800.0
2014-05-28 12:30:00,64.91,64.97,64.84,64.96,60900.0,64.91,64.97,64.84,64.96,60900.0
2014-05-28 13:00:00,64.97,65.0,64.89,64.9,62400.0,64.97,65.0,64.89,64.9,62400.0
2014-05-28 13:30:00,64.9,64.98,64.84,64.97,72000.0,64.9,64.98,64.84,64.97,72000.0
2014-05-28 14:00:00,64.96,64.96,64.84,64.84,65800.0,64.96,64.96,64.84,64.84,65800.0
2014-05-28 14:30:00,64.85,64.97,64.82,64.91,81900.0,64.85,64.97,64.82,64.91,81900.0
2014-05-28 15:00:00,64.91,64.98,64.89,64.89,81400.0,64.91,64.98,64.89,64.89,81400.0
2014-05-28 15:30:00,64.89,64.97,64.82,64.83,516300.0,64.89,64.97,64.82,64.83,516300.0
2014-05-29 09:30:00,64.87,65.3,64.87,65.16,168300.0,64.87,65.3,64.87,65.16,168300.0
2014-05-29 10:00:00,65.1,65.24,65.07,65.15,89700.0,65.1,65.24,65.07,65.15,89700.0
2014-05-29 10:30:00,65.15,65.53,65.1,65.45,152700.0,65.15,65.53,65.1,65.45,152700.0
2014-05-29 11:00:00,65.47,65.67,65.36,65.67,83800.0,65.47,65.67,65.36,65.67,83800.0
2014-05-29 11:30:00,65.66,65.82,65.61,65.71,244900.0,65.66,65.82,65.61,65.71,244900.0
2014-05-29 12:00:00,65.73,65.78,65.6,65.63,118800.0,65.73,65.78,65.6,65.63,118800.0
2014-05-29 12:30:00,65.63,65.74,65.6,65.73,69100.0,65.63,65.74,65.6,65.73,69100.0
2014-05-29 13:00:00,65.73,65.79,65.69,65.75,137100.0,65.73,65.79,65.69,65.75,137100.0
2014-05-29 13:30:00,65.75,65.78,65.35,65.38,203600.0,65.75,65.78,65.35,65.38,203600.0
2014-05-29 14:00:00,65.39,65.48,65.32,65.35,94000.0,65.39,65.48,65.32,65.35,94000.0
2014-05-29 14:30:00,65.36,65.44,65.34,65.36,95700.0,65.36,65.44,65.34,65.36,95700.0
2014-05-29 15:00:00,65.37,65.42,65.31,65.37,74600.0,65.37,65.42,65.31,65.37,74600.0
2014-05-29 15:30:00,65.37,65.47,65.33,65.45,190800.0,65.37,65.47,65.33,65.45,190800.0
2014-05-30 09:30:00,65.74,65.75,64.92,64.96,164100.0,65.74,65.75,64.92,64.96,164100.0
2014-05-30 10:00:00,64.95,65.29,64.9,64.93,91600.0,64.95,65.29,64.9,64.93,91600.0
2014-05-30 10:30:00,64.93,64.99,64.58,64.58,142800.0,64.93,64.99,64.58,64.58,142800.0
2014-05-30 11:00:00,64.59,64.84,64.57,64.72,102700.0,64.59,64.84,64.57,64.72,102700.0
2014-05-30 11:30:00,64.72,64.75,64.61,64.62,61400.0,64.72,64.75,64.61,64.62,61400.0
2014-05-30 12:00:00,64.62,64.77,64.58,64.6,89600.0,64.62,64.77,64.58,64.6,89600.0
2014-05-30 12:30:00,64.59,64.59,64.21,64.39,128600.0,64.59,64.59,64.21,64.39,128600.0
2014-05-30 13:00:00,64.38,64.42,64.21,64.23,92300.0,64.38,64.42,64.21,64.23,92300.0
2014-05-30 13:30:00,64.23,64.41,64.17,64.41,90000.0,64.23,64.41,64.17,64.41,90000.0
2014-05-30 14:00:00,64.4,64.42,64.28,64.3,138600.0,64.4,64.42,64.28,64.3,138600.0
2014-05-30 14:30:00,64.3,64.35,64.25,64.27,121700.0,64.3,64.35,64.25,64.27,121700.0
2014-05-30 15:00:00,64.27,64.32,64.27,64.3,138000.0,64.27,64.32,64.27,64.3,138000.0
2014-05-30 15:30:00,64.3,64.59,64.29,64.54,422900.0,64.3,64.59,64.29,64.54,422900.0
2014-06-02 09:30:00,64.54,64.78,63.91,63.96,128000.0,64.54,64.78,63.91,63.96,128000.0
2014-06-02 10:00:00,63.96,64.18,63.68,64.16,123800.0,63.96,64.18,63.68,64.16,123800.0
2014-06-02 10:30:00,64.15,64.32,64.05,64.2,73300.0,64.15,64.32,64.05,64.2,73300.0
2014-06-02 11:00:00,64.2,65.04,64.16,65.04,170000.0,64.2,65.04,64.16,65.04,170000.0
2014-06-02 11:30:00,65.02,65.03,64.66,64.68,91600.0,65.02,65.03,64.66,64.68,91600.0
2014-06-02 12:00:00,64.68,64.68,64.55,64.59,38300.0,64.68,64.68,64.55,64.59,38300.0
2014-06-02 12:30:00,64.6,64.64,64.37,64.45,43000.0,64.6,64.64,64.37,64.45,43000.0
2014-06-02 13:00:00,64.43,64.47,64.34,64.44,39200.0,64.43,64.47,64.34,64.44,39200.0
2014-06-02 13:30:00,64.44,64.49,64.28,64.31,49300.0,64.44,64.49,64.28,64.31,49300.0
2014-06-02 14:00:00,64.31,64.46,64.23,64.44,48000.0,64.31,64.46,64.23,64.44,48000.0
2014-06-02 14:30:00,64.45,64.55,64.43,64.47,36900.0,64.45,64.55,64.43,64.47,36900.0
2014-06-02 15:00:00,64.47,64.5,64.31,64.44,58400.0,64.47,64.5,64.31,64.44,58400.0
2014-06-02 15:30:00,64.43,64.69,64.43,64.63,190500.0,64.43,64.69,64.43,64.63,190500.0
2014-06-03 09:30:00,64.19,64.46,63.8,64.0,165600.0,64.19,64.46,63.8,64.0,165600.0
2014-06-03 10:00:00,63.97,64.0,63.69,63.73,242000.0,63.97,64.0,63.69,63.73,242000.0
2014-06-03 10:30:00,63.74,63.79,63.5,63.64,170900.0,63.74,63.79,63.5,63.64,170900.0
2014-06-03 11:00:00,63.65,63.8,63.6,63.6,115200.0,63.65,63.8,63.6,63.6,115200.0
2014-06-03 11:30:00,63.6,63.69,63.49,63.66,83000.0,63.6,63.69,63.49,63.66,83000.0
2014-06-03 12:00:00,63.67,63.74,63.65,63.65,90400.0,63.67,63.74,63.65,63.65,90400.0
2014-06-03 12:30:00,63.65,63.7,63.54,63.55,71300.0,63.65,63.7,63.54,63.55,71300.0
2014-06-03 13:00:00,63.55,63.7,63.54,63.69,104300.0,63.55,63.7,63.54,63.69,104300.0
2014-06-03 13:30:00,63.69,63.73,63.62,63.7,103200.0,63.69,63.73,63.62,63.7,103200.0
2014-06-03 14:00:00,63.7,63.86,63.68,63.8,291600.0,63.7,63.86,63.68,63.8,291600.0
2014-06-03 14:30:00,63.81,63.97,63.74,63.97,324800.0,63.81,63.97,63.74,63.97,324800.0
2014-06-03 15:00:00,63.94,64.16,63.92,64.16,202100.0,63.94,64.16,63.92,64.16,202100.0
2014-06-03 15:30:00,64.15,64.16,64.06,64.09,469800.0,64.15,64.16,64.06,64.09,469800.0
2014-06-04 09:30:00,64.1,64.14,63.62,64.03,317800.0,64.1,64.14,63.62,64.03,317800.0
2014-06-04 10:00:00,64.06,64.33,63.95,64.21,100600.0,64.06,64.33,63.95,64.21,100600.0
2014-06-04 10:30:00,64.2,64.37,64.11,64.36,60700.0,64.2,64.37,64.11,64.36,60700.0
2014-06-04 11:00:00,64.37,64.52,64.28,64.49,93100.0,64.37,64.52,64.28,64.49,93100.0
2014-06-04 11:30:00,64.48,64.51,64.38,64.4,92700.0,64.48,64.51,64.38,64.4,92700.0
2014-06-04 12:00:00,64.42,64.66,64.41,64.65,92800.0,64.42,64.66,64.41,64.65,92800.0
2014-06-04 12:30:00,64.64,64.73,64.54,64.63,151200.0,64.64,64.73,64.54,64.63,151200.0
2014-06-04 13:00:00,64.62,64.63,64.5,64.54,80900.0,64.62,64.63,64.5,64.54,80900.0
2014-06-04 13:30:00,64.55,64.56,64.35,64.4,123900.0,64.55,64.56,64.35,64.4,123900.0
2014-06-04 14:00:00,64.41,64.42,64.16,64.23,119800.0,64.41,64.42,64.16,64.23,119800.0
2014-06-04 14:30:00,64.24,64.28,64.05,64.12,208100.0,64.24,64.28,64.05,64.12,208100.0
2014-06-04 15:00:00,64.12,64.23,64.1,64.23,192100.0,64.12,64.23,64.1,64.23,192100.0
2014-06-04 15:30:00,64.23,64.31,64.08,64.17,333700.0,64.23,64.31,64.08,64.17,333700.0
2014-06-05 09:30:00,64.3,64.44,64.03,64.21,91200.0,64.3,64.44,64.03,64.21,91200.0
2014-06-05 10:00:00,64.2,64.27,63.93,64.17,60200.0,64.2,64.27,63.93,64.17,60200.0
2014-06-05 10:30:00,64.18,64.18,63.93,64.07,50000.0,64.18,64.18,63.93,64.07,50000.0
2014-06-05 11:00:00,64.05,64.35,64.05,64.31,35800.0,64.05,64.35,64.05,64.31,35800.0
2014-06-05 11:30:00,64.32,64.75,64.3,64.7,61100.0,64.32,64.75,64.3,64.7,61100.0
2014-06-05 12:00:00,64.71,65.0,64.71,64.98,117200.0,64.71,65.0,64.71,64.98,117200.0
2014-06-05 12:30:00,64.97,65.15,64.95,65.08,112700.0,64.97,65.15,64.95,65.08,112700.0
2014-06-05 13:00:00,65.07,65.2,65.04,65.11,111900.0,65.07,65.2,65.04,65.11,111900.0
2014-06-05 13:30:00,65.11,65.27,65.11,65.26,148100.0,65.11,65.27,65.11,65.26,148100.0
2014-06-05 14:00:00,65.26,65.4,65.22,65.36,99400.0,65.26,65.4,65.22,65.36,99400.0
2014-06-05 14:30:00,65.37,65.45,65.34,65.4,192100.0,65.37,65.45,65.34,65.4,192100.0
2014-06-05 15:00:00,65.41,65.58,65.38,65.57,192400.0,65.41,65.58,65.38,65.57,192400.0
2014-06-05 15:30:00,65.56,65.62,65.45,65.47,346700.0,65.56,65.62,65.45,65.47,346700.0
2014-06-06 09:30:00,65.99,66.71,65.69,66.66,397700.0,65.99,66.71,65.69,66.66,397700.0
2014-06-06 10:00:00,66.63,66.93,66.63,66.93,255600.0,66.63,66.93,66.63,66.93,255600.0
2014-06-06 10:30:00,66.93,66.93,66.6,66.86,155600.0,66.93,66.93,66.6,66.86,155600.0
2014-06-06 11:00:00,66.86,67.06,66.75,66.96,168000.0,66.86,67.06,66.75,66.96,168000.0
2014-06-06 11:30:00,66.95,66.95,66.71,66.84,270800.0,66.95,66.95,66.71,66.84,270800.0
2014-06-06 12:00:00,66.84,66.85,66.55,66.66,129600.0,66.84,66.85,66.55,66.66,129600.0
2014-06-06 12:30:00,66.66,66.97,66.66,66.91,97600.0,66.66,66.97,66.66,66.91,97600.0
2014-06-06 13:00:00,66.91,67.01,66.81,67.0,101300.0,66.91,67.01,66.81,67.0,101300.0
2014-06-06 13:30:00,66.99,67.3,66.98,67.29,223800.0,66.99,67.3,66.98,67.29,223800.0
2014-06-06 14:00:00,67.29,67.32,67.15,67.19,411500.0,67.29,67.32,67.15,67.19,411500.0
2014-06-06 14:30:00,67.19,67.19,66.89,66.9,144300.0,67.19,67.19,66.89,66.9,144300.0
2014-06-06 15:00:00,66.9,66.94,66.85,66.9,212500.0,66.9,66.94,66.85,66.9,212500.0
2014-06-06 15:30:00,66.9,66.93,66.8,66.92,470100.0,66.9,66.93,66.8,66.92,470100.0
2014-06-09 09:30:00,66.7,67.09,66.66,66.89,107100.0,66.7,67.09,66.66,66.89,107100.0
2014-06-09 10:00:00,66.89,67.01,66.72,66.88,78200.0,66.89,67.01,66.72,66.88,78200.0
2014-06-09 10:30:00,66.88,67.11,66.82,67.05,80400.0,66.88,67.11,66.82,67.05,80400.0
2014-06-09 11:00:00,67.06,67.27,66.93,67.26,55200.0,67.06,67.27,66.93,67.26,55200.0
2014-06-09 11:30:00,67.27,67.38,67.13,67.17,112800.0,67.27,67.38,67.13,67.17,112800.0
2014-06-09 12:00:00,67.16,67.2,67.05,67.05,27300.0,67.16,67.2,67.05,67.05,27300.0
2014-06-09 12:30:00,67.06,67.17,67.03,67.12,34600.0,67.06,67.17,67.03,67.12,34600.0
2014-06-09 13:00:00,67.12,67.18,66.87,66.9,47500.0,67.12,67.18,66.87,66.9,47500.0
2014-06-09 13:30:00,66.91,66.97,66.76,66.83,47600.0,66.91,66.97,66.76,66.83,47600.0
2014-06-09 14:00:00,66.84,66.86,66.59,66.65,67100.0,66.84,66.86,66.59,66.65,67100.0
2014-06-09 14:30:00,66.65,66.9,66.65,66.88,70600.0,66.65,66.9,66.65,66.88,70600.0
2014-06-09 15:00:00,66.88,67.03,66.86,66.95,73100.0,66.88,67.03,66.86,66.95,73100.0
2014-06-09 15:30:00,66.95,66.95,66.77,66.93,208600.0,66.95,66.95,66.77,66.93,208600.0
2014-06-10 09:30:00,66.78,67.19,66.46,67.07,169400.0,66.78,67.19,66.46,67.07,169400.0
2014-06-10 10:00:00,67.07,67.14,66.78,66.8,208700.0,67.07,67.14,66.78,66.8,208700.0
2014-06-10 10:30:00,66.83,66.97,66.7,66.89,118100.0,66.83,66.97,66.7,66.89,118100.0
2014-06-10 11:00:00,66.91,67.01,66.75,66.77,42200.0,66.91,67.01,66.75,66.77,42200.0
2014-06-10 11:30:00,66.78,66.95,66.78,66.89,49200.0,66.78,66.95,66.78,66.89,49200.0
2014-06-10 12:00:00,66.89,66.89,66.75,66.83,52600.0,66.89,66.89,66.75,66.83,52600.0
2014-06-10 12:30:00,66.83,66.83,66.69,66.78,31300.0,66.83,66.83,66.69,66.78,31300.0
2014-06-10 13:00:00,66.78,66.81,66.71,66.78,35900.0,66.78,66.81,66.71,66.78,35900.0
2014-06-10 13:30:00,66.79,67.05,66.76,67.02,49700.0,66.79,67.05,66.76,67.02,49700.0
2014-06-10 14:00:00,67.01,67.04,66.89,67.0,87000.0,67.01,67.04,66.89,67.0,87000.0
2014-06-10 14:30:00,67.01,67.01,66.84,66.9,38500.0,67.01,67.01,66.84,66.9,38500.0
2014-06-10 15:00:00,66.91,66.97,66.87,66.96,50900.0,66.91,66.97,66.87,66.96,50900.0
2014-06-10 15:30:00,66.95,67.01,66.89,66.96,212000.0,66.95,67.01,66.89,66.96,212000.0
2014-06-11 09:30:00,66.9,67.17,66.66,66.94,134500.0,66.9,67.17,66.66,66.94,134500.0
2014-06-11 10:00:00,66.94,66.98,66.83,66.83,114700.0,66.94,66.98,66.83,66.83,114700.0
2014-06-11 10:30:00,66.83,66.95,66.76,66.9,65000.0,66.83,66.95,66.76,66.9,65000.0
2014-06-11 11:00:00,66.9,67.19,66.89,67.18,80000.0,66.9,67.19,66.89,67.18,80000.0
2014-06-11 11:30:00,67.18,67.34,67.08,67.28,85500.0,67.18,67.34,67.08,67.28,85500.0
2014-06-11 12:00:00,67.3,67.32,67.17,67.21,46200.0,67.3,67.32,67.17,67.21,46200.0
2014-06-11 12:30:00,67.21,67.34,67.15,67.34,130700.0,67.21,67.34,67.15,67.34,130700.0
2014-06-11 13:00:00,67.34,67.44,67.27,67.44,56000.0,67.34,67.44,67.27,67.44,56000.0
2014-06-11 13:30:00,67.44,67.47,67.3,67.32,55800.0,67.44,67.47,67.3,67.32,55800.0
2014-06-11 14:00:00,67.31,67.33,67.14,67.29,85400.0,67.31,67.33,67.14,67.29,85400.0
2014-06-11 14:30:00,67.31,67.39,67.26,67.36,77200.0,67.31,67.39,67.26,67.36,77200.0
2014-06-11 15:00:00,67.35,67.4,67.31,67.39,75200.0,67.35,67.4,67.31,67.39,75200.0
2014-06-11 15:30:00,67.4,67.5,67.4,67.46,255500.0,67.4,67.5,67.4,67.46,255500.0
2014-06-12 09:30:00,67.23,67.46,66.75,66.87,271200.0,67.23,67.46,66.75,66.87,271200.0
2014-06-12 10:00:00,66.86,67.21,66.86,66.96,91400.0,66.86,67.21,66.86,66.96,91400.0
2014-06-12 10:30:00,66.97,67.0,66.73,66.96,65400.0,66.97,67.0,66.73,66.96,65400.0
2014-06-12 11:00:00,66.98,67.23,66.95,67.12,46700.0,66.98,67.23,66.95,67.12,46700.0
2014-06-12 11:30:00,67.11,67.15,66.97,67.03,84200.0,67.11,67.15,66.97,67.03,84200.0
2014-06-12 12:00:00,67.01,67.24,66.91,67.21,64400.0,67.01,67.24,66.91,67.21,64400.0
2014-06-12 12:30:00,67.19,67.22,67.03,67.14,46900.0,67.19,67.22,67.03,67.14,46900.0
2014-06-12 13:00:00,67.15,67.16,66.8,66.86,35100.0,67.15,67.16,66.8,66.86,35100.0
2014-06-12 13:30:00,66.86,66.88,66.6,66.68,102400.0,66.86,66.88,66.6,66.68,102400.0
2014-06-12 14:00:00,66.68,66.8,66.61,66.7,74500.0,66.68,66.8,66.61,66.7,74500.0
2014-06-12 14:30:00,66.7,66.78,66.52,66.53,69700.0,66.7,66.78,66.52,66.53,69700.0
2014-06-12 15:00:00,66.53,66.56,66.38,66.45,145900.0,66.53,66.56,66.38,66.45,145900.0
2014-06-12 15:30:00,66.45,66.56,66.28,66.55,442700.0,66.45,66.56,66.28,66.55,442700.0
2014-06-13 09:30:00,66.73,66.95,66.41,66.7,195200.0,66.73,66.95,66.41,66.7,195200.0
2014-06-13 10:00:00,66.7,66.74,66.25,66.55,232700.0,66.7,66.74,66.25,66.55,232700.0
2014-06-13 10:30:00,66.56,66.76,66.53,66.72,162200.0,66.56,66.76,66.53,66.72,162200.0
2014-06-13 11:00:00,66.72,66.76,66.46,66.48,139600.0,66.72,66.76,66.46,66.48,139600.0
2014-06-13 11:30:00,66.47,66.56,66.4,66.52,192500.0,66.47,66.56,66.4,66.52,192500.0
2014-06-13 12:00:00,66.52,66.74,66.46,66.48,207300.0,66.52,66.74,66.46,66.48,207300.0
2014-06-13 12:30:00,66.48,66.56,66.41,66.51,91900.0,66.48,66.56,66.41,66.51,91900.0
2014-06-13 13:00:00,66.51,66.68,66.49,66.68,237900.0,66.51,66.68,66.49,66.68,237900.0
2014-06-13 13:30:00,66.69,66.78,66.67,66.71,111300.0,66.69,66.78,66.67,66.71,111300.0
2014-06-13 14:00:00,66.71,66.71,66.57,66.6,215100.0,66.71,66.71,66.57,66.6,215100.0
2014-06-13 14:30:00,66.6,66.61,66.51,66.53,107700.0,66.6,66.61,66.51,66.53,107700.0
2014-06-13 15:00:00,66.54,66.78,66.48,66.49,162500.0,66.54,66.78,66.48,66.49,162500.0
2014-06-13 15:30:00,66.49,66.85,66.39,66.82,438300.0,66.49,66.85,66.39,66.82,438300.0
2014-06-16 09:30:00,66.8,67.57,66.75,67.0,804200.0,66.8,67.57,66.75,67.0,804200.0
2014-06-16 10:00:00,67.03,67.31,66.87,66.89,283800.0,67.03,67.31,66.87,66.89,283800.0
2014-06-16 10:30:00,66.89,67.24,66.89,67.16,132800.0,66.89,67.24,66.89,67.16,132800.0
2014-06-16 11:00:00,67.16,67.19,66.9,66.97,127100.0,67.16,67.19,66.9,66.97,127100.0
2014-06-16 11:30:00,66.96,66.97,66.52,66.63,275600.0,66.96,66.97,66.52,66.63,275600.0
2014-06-16 12:00:00,66.64,66.99,66.57,66.92,220900.0,66.64,66.99,66.57,66.92,220900.0
2014-06-16 12:30:00,66.92,67.03,66.78,66.96,136300.0,66.92,67.03,66.78,66.96,136300.0
2014-06-16 13:00:00,66.98,67.33,66.95,67.29,147400.0,66.98,67.33,66.95,67.29,147400.0
2014-06-16 13:30:00,67.28,67.48,67.17,67.26,166400.0,67.28,67.48,67.17,67.26,166400.0
2014-06-16 14:00:00,67.26,67.64,67.26,67.5,248200.0,67.26,67.64,67.26,67.5,248200.0
2014-06-16 14:30:00,67.5,67.61,67.41,67.52,249600.0,67.5,67.61,67.41,67.52,249600.0
2014-06-16 15:00:00,67.51,67.79,67.45,67.68,357600.0,67.51,67.79,67.45,67.68,357600.0
2014-06-16 15:30:00,67.69,67.76,67.51,67.61,627000.0,67.69,67.76,67.51,67.61,627000.0
2014-06-17 09:30:00,67.36,68.0,66.86,67.5,497000.0,67.36,68.0,66.86,67.5,497000.0
2014-06-17 10:00:00,67.55,67.99,67.52,67.77,198600.0,67.55,67.99,67.52,67.77,198600.0
2014-06-17 10:30:00,67.77,67.78,67.22,67.6,167500.0,67.77,67.78,67.22,67.6,167500.0
2014-06-17 11:00:00,67.61,67.83,67.28,67.35,170600.0,67.61,67.83,67.28,67.35,170600.0
2014-06-17 11:30:00,67.35,67.73,67.28,67.63,257100.0,67.35,67.73,67.28,67.63,257100.0
2014-06-17 12:00:00,67.63,67.74,67.41,67.41,230400.0,67.63,67.74,67.41,67.41,230400.0
2014-06-17 12:30:00,67.41,67.65,67.27,67.62,347100.0,67.41,67.65,67.27,67.62,347100.0
2014-06-17 13:00:00,67.63,67.68,67.36,67.6,184400.0,67.63,67.68,67.36,67.6,184400.0
2014-06-17 13:30:00,67.61,67.85,67.48,67.48,185300.0,67.61,67.85,67.48,67.48,185300.0
2014-06-17 14:00:00,67.5,67.86,67.48,67.84,382500.0,67.5,67.86,67.48,67.84,382500.0
2014-06-17 14:30:00,67.84,67.94,67.6,67.62,270100.0,67.84,67.94,67.6,67.62,270100.0
2014-06-17 15:00:00,67.63,67.78,67.49,67.54,336000.0,67.63,67.78,67.49,67.54,336000.0
2014-06-17 15:30:00,67.55,67.88,67.4,67.55,1230800.0,67.55,67.88,67.4,67.55,1230800.0
2014-06-18 09:30:00,73.83,74.69,72.32,73.99,3403300.0,73.83,74.69,72.32,73.99,3403300.0
2014-06-18 10:00:00,73.98,74.24,72.85,73.39,1190400.0,73.98,74.24,72.85,73.39,1190400.0
2014-06-18 10:30:00,73.36,73.49,72.88,73.07,517200.0,73.36,73.49,72.88,73.07,517200.0
2014-06-18 11:00:00,73.08,73.09,72.64,72.74,594700.0,73.08,73.09,72.64,72.74,594700.0
2014-06-18 11:30:00,72.74,73.0,72.4,72.41,451900.0,72.74,73.0,72.4,72.41,451900.0
2014-06-18 12:00:00,72.43,72.49,72.1,72.39,724400.0,72.43,72.49,72.1,72.39,724400.0
2014-06-18 12:30:00,72.39,72.72,72.35,72.59,390100.0,72.39,72.72,72.35,72.59,390100.0
2014-06-18 13:00:00,72.59,72.8,72.49,72.55,233500.0,72.59,72.8,72.49,72.55,233500.0
2014-06-18 13:30:00,72.56,72.61,72.43,72.47,273400.0,72.56,72.61,72.43,72.47,273400.0
2014-06-18 14:00:00,72.43,72.89,72.29,72.81,405400.0,72.43,72.89,72.29,72.81,405400.0
2014-06-18 14:30:00,72.81,72.95,72.55,72.94,331900.0,72.81,72.95,72.55,72.94,331900.0
2014-06-18 15:00:00,72.93,73.2,72.93,73.14,462100.0,72.93,73.2,72.93,73.14,462100.0
2014-06-18 15:30:00,73.15,73.25,72.94,73.08,865800.0,73.15,73.25,72.94,73.08,865800.0
2014-06-19 09:30:00,73.17,73.57,72.85,72.98,656000.0,73.17,73.57,72.85,72.98,656000.0
2014-06-19 10:00:00,73.0,73.19,72.36,72.39,425500.0,73.0,73.19,72.36,72.39,425500.0
2014-06-19 10:30:00,72.4,72.71,72.35,72.66,301300.0,72.4,72.71,72.35,72.66,301300.0
2014-06-19 11:00:00,72.65,72.93,72.63,72.84,183800.0,72.65,72.93,72.63,72.84,183800.0
2014-06-19 11:30:00,72.82,72.95,72.53,72.55,282700.0,72.82,72.95,72.53,72.55,282700.0
2014-06-19 12:00:00,72.55,72.71,72.42,72.43,226600.0,72.55,72.71,72.42,72.43,226600.0
2014-06-19 12:30:00,72.44,72.52,72.24,72.31,146100.0,72.44,72.52,72.24,72.31,146100.0
2014-06-19 13:00:00,72.31,72.39,72.26,72.35,201200.0,72.31,72.39,72.26,72.35,201200.0
2014-06-19 13:30:00,72.34,72.46,72.26,72.4,146300.0,72.34,72.46,72.26,72.4,146300.0
2014-06-19 14:00:00,72.4,72.57,72.37,72.51,247400.0,72.4,72.57,72.37,72.51,247400.0
2014-06-19 14:30:00,72.51,72.77,72.44,72.75,181300.0,72.51,72.77,72.44,72.75,181300.0
2014-06-19 15:00:00,72.76,73.0,72.76,72.97,269800.0,72.76,73.0,72.76,72.97,269800.0
2014-06-19 15:30:00,72.98,73.01,72.84,72.94,472300.0,72.98,73.01,72.84,72.94,472300.0
2014-06-20 09:30:00,73.04,73.15,72.57,72.63,1079900.0,73.04,73.15,72.57,72.63,1079900.0
2014-06-20 10:00:00,72.64,72.93,72.58,72.58,255100.0,72.64,72.93,72.58,72.58,255100.0
2014-06-20 10:30:00,72.58,72.97,72.56,72.89,159000.0,72.58,72.97,72.56,72.89,159000.0
2014-06-20 11:00:00,72.9,73.08,72.79,72.89,193100.0,72.9,73.08,72.79,72.89,193100.0
2014-06-20 11:30:00,72.87,72.91,72.67,72.68,127400.0,72.87,72.91,72.67,72.68,127400.0
2014-06-20 12:00:00,72.68,72.74,72.57,72.59,93800.0,72.68,72.74,72.57,72.59,93800.0
2014-06-20 12:30:00,72.61,72.76,72.55,72.69,112600.0,72.61,72.76,72.55,72.69,112600.0
2014-06-20 13:00:00,72.69,73.12,72.69,73.07,215800.0,72.69,73.12,72.69,73.07,215800.0
2014-06-20 13:30:00,73.07,73.07,72.75,72.75,80000.0,73.07,73.07,72.75,72.75,80000.0
2014-06-20 14:00:00,72.77,72.9,72.72,72.87,161000.0,72.77,72.9,72.72,72.87,161000.0
2014-06-20 14:30:00,72.86,73.01,72.86,73.01,84600.0,72.86,73.01,72.86,73.01,84600.0
2014-06-20 15:00:00,73.0,73.01,72.76,72.77,122800.0,73.0,73.01,72.76,72.77,122800.0
2014-06-20 15:30:00,72.77,72.81,72.59,72.6,539200.0,72.77,72.81,72.59,72.6,539200.0
2014-06-23 09:30:00,72.74,72.79,72.29,72.71,200800.0,72.74,72.79,72.29,72.71,200800.0
2014-06-23 10:00:00,72.71,72.86,72.35,72.6,240500.0,72.71,72.86,72.35,72.6,240500.0
2014-06-23 10:30:00,72.61,72.75,72.5,72.56,154900.0,72.61,72.75,72.5,72.56,154900.0
2014-06-23 11:00:00,72.56,72.61,72.49,72.53,147700.0,72.56,72.61,72.49,72.53,147700.0
2014-06-23 11:30:00,72.54,72.64,72.48,72.5,147200.0,72.54,72.64,72.48,72.5,147200.0
2014-06-23 12:00:00,72.48,72.76,72.48,72.76,124700.0,72.48,72.76,72.48,72.76,124700.0
2014-06-23 12:30:00,72.77,72.97,72.77,72.9,92200.0,72.77,72.97,72.77,72.9,92200.0
2014-06-23 13:00:00,72.9,72.98,72.81,72.86,85000.0,72.9,72.98,72.81,72.86,85000.0
2014-06-23 13:30:00,72.86,73.14,72.79,73.12,183800.0,72.86,73.14,72.79,73.12,183800.0
2014-06-23 14:00:00,73.12,73.16,72.95,73.09,147200.0,73.12,73.16,72.95,73.09,147200.0
2014-06-23 14:30:00,73.09,73.1,72.88,73.04,96800.0,73.09,73.1,72.88,73.04,96800.0
2014-06-23 15:00:00,73.03,73.04,72.78,72.81,95600.0,73.03,73.04,72.78,72.81,95600.0
2014-06-23 15:30:00,72.81,72.92,72.76,72.89,244900.0,72.81,72.92,72.76,72.89,244900.0
2014-06-24 09:30:00,72.95,72.97,72.43,72.7,290500.0,72.95,72.97,72.43,72.7,290500.0
2014-06-24 10:00:00,72.68,73.02,72.65,73.01,158700.0,72.68,73.02,72.65,73.01,158700.0
2014-06-24 10:30:00,73.03,73.2,73.0,73.14,244000.0,73.03,73.2,73.0,73.14,244000.0
2014-06-24 11:00:00,73.15,73.27,73.11,73.25,122200.0,73.15,73.27,73.11,73.25,122200.0
2014-06-24 11:30:00,73.26,73.28,73.08,73.08,95300.0,73.26,73.28,73.08,73.08,95300.0
2014-06-24 12:00:00,73.08,73.2,73.04,73.2,105000.0,73.08,73.2,73.04,73.2,105000.0
2014-06-24 12:30:00,73.2,73.22,73.13,73.22,82700.0,73.2,73.22,73.13,73.22,82700.0
2014-06-24 13:00:00,73.21,73.23,72.92,73.08,175000.0,73.21,73.23,72.92,73.08,175000.0
2014-06-24 13:30:00,73.06,73.1,72.78,72.82,131500.0,73.06,73.1,72.78,72.82,131500.0
2014-06-24 14:00:00,72.82,72.92,72.67,72.67,104700.0,72.82,72.92,72.67,72.67,104700.0
2014-06-24 14:30:00,72.67,72.78,72.55,72.72,149000.0,72.67,72.78,72.55,72.72,149000.0
2014-06-24 15:00:00,72.71,72.71,72.34,72.36,259600.0,72.71,72.71,72.34,72.36,259600.0
2014-06-24 15:30:00,72.35,72.48,72.17,72.39,334400.0,72.35,72.48,72.17,72.39,334400.0
2014-06-25 09:30:00,72.27,72.6,72.12,72.42,159700.0,72.27,72.6,72.12,72.42,159700.0
2014-06-25 10:00:00,72.43,72.58,72.19,72.37,88600.0,72.43,72.58,72.19,72.37,88600.0
2014-06-25 10:30:00,72.37,72.58,72.21,72.57,84500.0,72.37,72.58,72.21,72.57,84500.0
2014-06-25 11:00:00,72.58,72.76,72.54,72.57,136100.0,72.58,72.76,72.54,72.57,136100.0
2014-06-25 11:30:00,72.58,72.58,72.2,72.28,96800.0,72.58,72.58,72.2,72.28,96800.0
2014-06-25 12:00:00,72.26,72.29,72.2,72.23,73800.0,72.26,72.29,72.2,72.23,73800.0
2014-06-25 12:30:00,72.24,72.37,72.18,72.23,75700.0,72.24,72.37,72.18,72.23,75700.0
2014-06-25 13:00:00,72.23,72.25,72.14,72.15,168500.0,72.23,72.25,72.14,72.15,168500.0
2014-06-25 13:30:00,72.16,72.49,72.15,72.41,175600.0,72.16,72.49,72.15,72.41,175600.0
2014-06-25 14:00:00,72.41,72.5,72.37,72.4,71300.0,72.41,72.5,72.37,72.4,71300.0
2014-06-25 14:30:00,72.42,72.49,72.3,72.32,156600.0,72.42,72.49,72.3,72.32,156600.0
2014-06-25 15:00:00,72.32,72.41,72.28,72.34,122100.0,72.32,72.41,72.28,72.34,122100.0
2014-06-25 15:30:00,72.35,72.53,72.35,72.45,247200.0,72.35,72.53,72.35,72.45,247200.0
2014-06-26 09:30:00,72.44,72.63,72.17,72.31,289500.0,72.44,72.63,72.17,72.31,289500.0
2014-06-26 10:00:00,72.31,72.5,72.22,72.41,184000.0,72.31,72.5,72.22,72.41,184000.0
2014-06-26 10:30:00,72.4,72.55,72.31,72.51,151300.0,72.4,72.55,72.31,72.51,151300.0
2014-06-26 11:00:00,72.51,72.65,72.44,72.47,191700.0,72.51,72.65,72.44,72.47,191700.0
2014-06-26 11:30:00,72.47,72.62,72.46,72.57,70900.0,72.47,72.62,72.46,72.57,70900.0
2014-06-26 12:00:00,72.59,72.59,72.47,72.54,47900.0,72.59,72.59,72.47,72.54,47900.0
2014-06-26 12:30:00,72.55,72.57,72.45,72.49,62400.0,72.55,72.57,72.45,72.49,62400.0
2014-06-26 13:00:00,72.49,72.73,72.47,72.69,79100.0,72.49,72.73,72.47,72.69,79100.0
2014-06-26 13:30:00,72.71,72.75,72.59,72.7,77000.0,72.71,72.75,72.59,72.7,77000.0
2014-06-26 14:00:00,72.7,72.75,72.59,72.71,75700.0,72.7,72.75,72.59,72.71,75700.0
2014-06-26 14:30:00,72.71,72.72,72.59,72.65,75100.0,72.71,72.72,72.59,72.65,75100.0
2014-06-26 15:00:00,72.64,72.83,72.63,72.76,132800.0,72.64,72.83,72.63,72.76,132800.0
2014-06-26 15:30:00,72.75,72.9,72.75,72.86,287300.0,72.75,72.9,72.75,72.86,287300.0
2014-06-27 09:30:00,72.62,72.77,72.38,72.47,355900.0,72.62,72.77,72.38,72.47,355900.0
2014-06-27 10:00:00,72.53,72.62,72.4,72.42,161400.0,72.53,72.62,72.4,72.42,161400.0
2014-06-27 10:30:00,72.42,72.47,72.3,72.33,171800.0,72.42,72.47,72.3,72.33,171800.0
2014-06-27 11:00:00,72.35,72.5,72.35,72.4,58500.0,72.35,72.5,72.35,72.4,58500.0
2014-06-27 11:30:00,72.41,72.45,72.02,72.02,133800.0,72.41,72.45,72.02,72.02,133800.0
2014-06-27 12:00:00,72.03,72.2,72.03,72.08,89500.0,72.03,72.2,72.03,72.08,89500.0
2014-06-27 12:30:00,72.08,72.11,72.05,72.1,259900.0,72.08,72.11,72.05,72.1,259900.0
2014-06-27 13:00:00,72.07,72.1,71.76,71.9,135200.0,72.07,72.1,71.76,71.9,135200.0
2014-06-27 13:30:00,71.9,72.07,71.84,72.02,197000.0,71.9,72.07,71.84,72.02,197000.0
2014-06-27 14:00:00,72.01,72.13,71.92,72.04,166300.0,72.01,72.13,71.92,72.04,166300.0
2014-06-27 14:30:00,72.04,72.13,71.99,72.02,116400.0,72.04,72.13,71.99,72.02,116400.0
2014-06-27 15:00:00,72.02,72.11,71.88,71.94,165200.0,72.02,72.11,71.88,71.94,165200.0
2014-06-27 15:30:00,71.93,72.02,71.8,72.0,516200.0,71.93,72.02,71.8,72.0,516200.0
2014-06-30 09:30:00,72.43,72.74,71.95,72.61,355800.0,72.43,72.74,71.95,72.61,355800.0
2014-06-30 10:00:00,72.6,72.6,72.2,72.22,164600.0,72.6,72.6,72.2,72.22,164600.0
2014-06-30 10:30:00,72.21,72.44,71.98,72.01,146800.0,72.21,72.44,71.98,72.01,146800.0
2014-06-30 11:00:00,72.0,72.33,71.99,72.24,144700.0,72.0,72.33,71.99,72.24,144700.0
2014-06-30 11:30:00,72.22,72.3,72.11,72.16,146600.0,72.22,72.3,72.11,72.16,146600.0
2014-06-30 12:00:00,72.17,72.46,72.15,72.44,109700.0,72.17,72.46,72.15,72.44,109700.0
2014-06-30 12:30:00,72.44,72.46,72.32,72.38,86600.0,72.44,72.46,72.32,72.38,86600.0
2014-06-30 13:00:00,72.36,72.39,72.2,72.29,64600.0,72.36,72.39,72.2,72.29,64600.0
2014-06-30 13:30:00,72.3,72.49,72.29,72.42,128200.0,72.3,72.49,72.29,72.42,128200.0
2014-06-30 14:00:00,72.43,72.44,72.29,72.35,141300.0,72.43,72.44,72.29,72.35,141300.0
2014-06-30 14:30:00,72.36,72.46,72.12,72.12,112800.0,72.36,72.46,72.12,72.12,112800.0
2014-06-30 15:00:00,72.12,72.25,72.11,72.21,104700.0,72.12,72.25,72.11,72.21,104700.0
2014-06-30 15:30:00,72.21,72.4,72.2,72.36,319200.0,72.21,72.4,72.2,72.36,319200.0
2014-07-01 09:30:00,72.09,72.65,71.8,72.62,583900.0,72.09,72.65,71.8,72.62,583900.0
2014-07-01 10:00:00,72.62,72.94,72.48,72.51,224800.0,72.62,72.94,72.48,72.51,224800.0
2014-07-01 10:30:00,72.51,72.61,72.41,72.51,212500.0,72.51,72.61,72.41,72.51,212500.0
2014-07-01 11:00:00,72.52,72.58,72.45,72.58,138700.0,72.52,72.58,72.45,72.58,138700.0
2014-07-01 11:30:00,72.57,72.76,72.56,72.63,135000.0,72.57,72.76,72.56,72.63,135000.0
2014-07-01 12:00:00,72.64,72.9,72.64,72.86,106500.0,72.64,72.9,72.64,72.86,106500.0
2014-07-01 12:30:00,72.85,73.86,72.85,73.81,512100.0,72.85,73.86,72.85,73.81,512100.0
2014-07-01 13:00:00,73.82,73.99,73.59,73.77,367900.0,73.82,73.99,73.59,73.77,367900.0
2014-07-01 13:30:00,73.76,73.95,73.71,73.76,225200.0,73.76,73.95,73.71,73.76,225200.0
2014-07-01 14:00:00,73.75,73.75,73.39,73.53,210700.0,73.75,73.75,73.39,73.53,210700.0
2014-07-01 14:30:00,73.53,73.59,73.28,73.33,296700.0,73.53,73.59,73.28,73.33,296700.0
2014-07-01 15:00:00,73.33,73.37,73.1,73.17,273100.0,73.33,73.37,73.1,73.17,273100.0
2014-07-01 15:30:00,73.17,73.27,72.99,73.01,564900.0,73.17,73.27,72.99,73.01,564900.0
2014-07-02 09:30:00,72.65,73.18,72.61,72.95,306800.0,72.65,73.18,72.61,72.95,306800.0
2014-07-02 10:00:00,72.94,73.05,72.8,72.88,293500.0,72.94,73.05,72.8,72.88,293500.0
2014-07-02 10:30:00,72.9,73.1,72.89,72.96,154100.0,72.9,73.1,72.89,72.96,154100.0
2014-07-02 11:00:00,72.97,73.01,72.78,72.83,159300.0,72.97,73.01,72.78,72.83,159300.0
2014-07-02 11:30:00,72.82,73.04,72.81,72.94,130700.0,72.82,73.04,72.81,72.94,130700.0
2014-07-02 12:00:00,72.94,73.17,72.94,73.14,164000.0,72.94,73.17,72.94,73.14,164000.0
2014-07-02 12:30:00,73.15,73.2,73.04,73.17,119000.0,73.15,73.2,73.04,73.17,119000.0
2014-07-02 13:00:00,73.18,73.18,72.99,73.09,51800.0,73.18,73.18,72.99,73.09,51800.0
2014-07-02 13:30:00,73.09,73.24,73.06,73.21,90400.0,73.09,73.24,73.06,73.21,90400.0
2014-07-02 14:00:00,73.2,73.21,72.84,72.84,82700.0,73.2,73.21,72.84,72.84,82700.0
2014-07-02 14:30:00,72.84,73.0,72.64,72.72,151000.0,72.84,73.0,72.64,72.72,151000.0
2014-07-02 15:00:00,72.72,72.8,72.6,72.7,129800.0,72.72,72.8,72.6,72.7,129800.0
2014-07-02 15:30:00,72.7,72.81,72.61,72.76,385400.0,72.7,72.81,72.61,72.76,385400.0
2014-07-03 09:30:00,72.95,73.18,72.68,72.99,151800.0,72.95,73.18,72.68,72.99,151800.0
2014-07-03 10:00:00,72.98,73.21,72.89,73.06,178300.0,72.98,73.21,72.89,73.06,178300.0
2014-07-03 10:30:00,73.05,73.43,73.05,73.43,108300.0,73.05,73.43,73.05,73.43,108300.0
2014-07-03 11:00:00,73.42,73.5,73.36,73.48,90700.0,73.42,73.5,73.36,73.48,90700.0
2014-07-03 11:30:00,73.48,73.65,73.47,73.61,93900.0,73.48,73.65,73.47,73.61,93900.0
2014-07-03 12:00:00,73.61,73.69,73.53,73.66,94500.0,73.61,73.69,73.53,73.66,94500.0
2014-07-03 12:30:00,73.67,73.71,73.5,73.58,233600.0,73.67,73.71,73.5,73.58,233600.0
2014-07-07 09:30:00,73.07,73.42,72.74,72.98,146400.0,73.07,73.42,72.74,72.98,146400.0
2014-07-07 10:00:00,72.96,73.27,72.89,73.15,109900.0,72.96,73.27,72.89,73.15,109900.0
2014-07-07 10:30:00,73.16,73.25,73.04,73.16,111000.0,73.16,73.25,73.04,73.16,111000.0
2014-07-07 11:00:00,73.14,73.21,73.08,73.16,98700.0,73.14,73.21,73.08,73.16,98700.0
2014-07-07 11:30:00,73.16,73.18,72.93,72.97,112400.0,73.16,73.18,72.93,72.97,112400.0
2014-07-07 12:00:00,72.96,73.28,72.94,73.25,67900.0,72.96,73.28,72.94,73.25,67900.0
2014-07-07 12:30:00,73.26,73.27,72.91,73.02,63200.0,73.26,73.27,72.91,73.02,63200.0
2014-07-07 13:00:00,73.02,73.03,72.83,72.9,47700.0,73.02,73.03,72.83,72.9,47700.0
2014-07-07 13:30:00,72.9,73.17,72.9,73.08,71000.0,72.9,73.17,72.9,73.08,71000.0
2014-07-07 14:00:00,73.08,73.11,72.89,72.89,102800.0,73.08,73.11,72.89,72.89,102800.0
2014-07-07 14:30:00,72.88,72.95,72.7,72.87,100100.0,72.88,72.95,72.7,72.87,100100.0
2014-07-07 15:00:00,72.87,72.89,72.68,72.71,82000.0,72.87,72.89,72.68,72.71,82000.0
2014-07-07 15:30:00,72.7,72.74,72.58,72.67,211100.0,72.7,72.74,72.58,72.67,211100.0
2014-07-08 09:30:00,72.67,72.87,71.84,71.88,233900.0,72.67,72.87,71.84,71.88,233900.0
2014-07-08 10:00:00,71.88,71.88,71.33,71.56,185500.0,71.88,71.88,71.33,71.56,185500.0
2014-07-08 10:30:00,71.55,71.62,71.3,71.61,117700.0,71.55,71.62,71.3,71.61,117700.0
2014-07-08 11:00:00,71.61,71.62,71.22,71.25,131200.0,71.61,71.62,71.22,71.25,131200.0
2014-07-08 11:30:00,71.24,71.25,70.87,71.13,191200.0,71.24,71.25,70.87,71.13,191200.0
2014-07-08 12:00:00,71.15,71.3,71.05,71.2,92900.0,71.15,71.3,71.05,71.2,92900.0
2014-07-08 12:30:00,71.23,71.34,71.12,71.18,92900.0,71.23,71.34,71.12,71.18,92900.0
2014-07-08 13:00:00,71.17,71.29,71.03,71.29,149700.0,71.17,71.29,71.03,71.29,149700.0
2014-07-08 13:30:00,71.28,71.41,71.16,71.29,158200.0,71.28,71.41,71.16,71.29,158200.0
2014-07-08 14:00:00,71.31,71.49,71.2,71.26,101200.0,71.31,71.49,71.2,71.26,101200.0
2014-07-08 14:30:00,71.26,71.32,71.2,71.22,172100.0,71.26,71.32,71.2,71.22,172100.0
2014-07-08 15:00:00,71.23,71.23,71.07,71.1,182200.0,71.23,71.23,71.07,71.1,182200.0
2014-07-08 15:30:00,71.09,71.24,71.0,71.14,393700.0,71.09,71.24,71.0,71.14,393700.0
2014-07-09 09:30:00,71.6,71.97,71.11,71.32,166900.0,71.6,71.97,71.11,71.32,166900.0
2014-07-09 10:00:00,71.34,71.57,71.21,71.53,192700.0,71.34,71.57,71.21,71.53,192700.0
2014-07-09 10:30:00,71.57,71.87,71.49,71.59,181200.0,71.57,71.87,71.49,71.59,181200.0
2014-07-09 11:00:00,71.55,71.76,71.39,71.73,60400.0,71.55,71.76,71.39,71.73,60400.0
2014-07-09 11:30:00,71.73,71.73,71.37,71.45,61000.0,71.73,71.73,71.37,71.45,61000.0
2014-07-09 12:00:00,71.46,71.58,71.43,71.55,53000.0,71.46,71.58,71.43,71.55,53000.0
2014-07-09 12:30:00,71.55,71.55,71.4,71.48,50900.0,71.55,71.55,71.4,71.48,50900.0
2014-07-09 13:00:00,71.47,71.51,71.42,71.45,88000.0,71.47,71.51,71.42,71.45,88000.0
2014-07-09 13:30:00,71.45,71.72,71.45,71.66,47700.0,71.45,71.72,71.45,71.66,47700.0
2014-07-09 14:00:00,71.65,71.83,71.47,71.77,65900.0,71.65,71.83,71.47,71.77,65900.0
2014-07-09 14:30:00,71.76,71.78,71.61,71.61,77600.0,71.76,71.78,71.61,71.61,77600.0
2014-07-09 15:00:00,71.6,71.67,71.42,71.45,114400.0,71.6,71.67,71.42,71.45,114400.0
2014-07-09 15:30:00,71.45,71.6,71.45,71.56,202900.0,71.45,71.6,71.45,71.56,202900.0
2014-07-10 09:30:00,70.44,70.67,70.31,70.52,287900.0,70.44,70.67,70.31,70.52,287900.0
2014-07-10 10:00:00,70.54,71.13,70.48,71.13,230000.0,70.54,71.13,70.48,71.13,230000.0
2014-07-10 10:30:00,71.12,71.34,70.97,71.28,157600.0,71.12,71.34,70.97,71.28,157600.0
2014-07-10 11:00:00,71.3,71.56,71.27,71.42,84800.0,71.3,71.56,71.27,71.42,84800.0
2014-07-10 11:30:00,71.39,71.47,71.27,71.44,47900.0,71.39,71.47,71.27,71.44,47900.0
2014-07-10 12:00:00,71.44,71.8,71.39,71.75,72600.0,71.44,71.8,71.39,71.75,72600.0
2014-07-10 12:30:00,71.77,71.79,71.58,71.69,63500.0,71.77,71.79,71.58,71.69,63500.0
2014-07-10 13:00:00,71.7,72.08,71.69,72.02,83700.0,71.7,72.08,71.69,72.02,83700.0
2014-07-10 13:30:00,72.02,72.02,71.77,71.77,60300.0,72.02,72.02,71.77,71.77,60300.0
2014-07-10 14:00:00,71.77,71.81,71.63,71.73,43800.0,71.77,71.81,71.63,71.73,43800.0
2014-07-10 14:30:00,71.74,71.75,71.48,71.5,67900.0,71.74,71.75,71.48,71.5,67900.0
2014-07-10 15:00:00,71.5,71.72,71.45,71.7,106400.0,71.5,71.72,71.45,71.7,106400.0
2014-07-10 15:30:00,71.7,71.81,71.66,71.7,174600.0,71.7,71.81,71.66,71.7,174600.0
2014-07-11 09:30:00,71.73,72.12,71.05,71.62,156400.0,71.73,72.12,71.05,71.62,156400.0
2014-07-11 10:00:00,71.61,72.01,71.44,71.86,226700.0,71.61,72.01,71.44,71.86,226700.0
2014-07-11 10:30:00,71.86,71.88,71.44,71.86,150100.0,71.86,71.88,71.44,71.86,150100.0
2014-07-11 11:00:00,71.87,71.87,71.52,71.68,75000.0,71.87,71.87,71.52,71.68,75000.0
2014-07-11 11:30:00,71.7,71.88,71.64,71.75,58500.0,71.7,71.88,71.64,71.75,58500.0
2014-07-11 12:00:00,71.74,71.88,71.72,71.87,61400.0,71.74,71.88,71.72,71.87,61400.0
2014-07-11 12:30:00,71.85,72.03,71.84,71.97,39900.0,71.85,72.03,71.84,71.97,39900.0
2014-07-11 13:00:00,71.97,72.2,71.97,72.18,44300.0,71.97,72.2,71.97,72.18,44300.0
2014-07-11 13:30:00,72.18,72.34,72.13,72.28,104500.0,72.18,72.34,72.13,72.28,104500.0
2014-07-11 14:00:00,72.25,72.41,72.18,72.3,140200.0,72.25,72.41,72.18,72.3,140200.0
2014-07-11 14:30:00,72.28,72.44,72.19,72.22,96100.0,72.28,72.44,72.19,72.22,96100.0
2014-07-11 15:00:00,72.23,72.25,72.14,72.23,65200.0,72.23,72.25,72.14,72.23,65200.0
2014-07-11 15:30:00,72.22,72.35,72.15,72.26,310000.0,72.22,72.35,72.15,72.26,310000.0
2014-07-14 09:30:00,72.55,72.94,72.46,72.65,260200.0,72.55,72.94,72.46,72.65,260200.0
2014-07-14 10:00:00,72.65,72.7,72.5,72.62,83800.0,72.65,72.7,72.5,72.62,83800.0
2014-07-14 10:30:00,72.64,72.93,72.59,72.86,76800.0,72.64,72.93,72.59,72.86,76800.0
2014-07-14 11:00:00,72.88,73.25,72.87,73.19,108000.0,72.88,73.25,72.87,73.19,108000.0
2014-07-14 11:30:00,73.2,73.26,73.07,73.08,89900.0,73.2,73.26,73.07,73.08,89900.0
2014-07-14 12:00:00,73.06,73.18,73.04,73.12,66800.0,73.06,73.18,73.04,73.12,66800.0
2014-07-14 12:30:00,73.12,73.15,72.78,72.85,61300.0,73.12,73.15,72.78,72.85,61300.0
2014-07-14 13:00:00,72.86,73.2,72.85,73.19,107200.0,72.86,73.2,72.85,73.19,107200.0
2014-07-14 13:30:00,73.19,73.23,73.1,73.17,70100.0,73.19,73.23,73.1,73.17,70100.0
2014-07-14 14:00:00,73.17,73.21,72.95,73.03,50200.0,73.17,73.21,72.95,73.03,50200.0
2014-07-14 14:30:00,73.02,73.17,72.95,73.14,72000.0,73.02,73.17,72.95,73.14,72000.0
2014-07-14 15:00:00,73.13,73.14,72.86,72.91,90500.0,73.13,73.14,72.86,72.91,90500.0
2014-07-14 15:30:00,72.91,72.95,72.83,72.89,293000.0,72.91,72.95,72.83,72.89,293000.0
2014-07-15 09:30:00,72.8,73.11,72.57,72.73,284700.0,72.8,73.11,72.57,72.73,284700.0
2014-07-15 10:00:00,72.74,72.88,72.29,72.69,122500.0,72.74,72.88,72.29,72.69,122500.0
2014-07-15 10:30:00,72.68,72.71,72.14,72.26,407700.0,72.68,72.71,72.14,72.26,407700.0
2014-07-15 11:00:00,72.26,72.75,72.25,72.61,83600.0,72.26,72.75,72.25,72.61,83600.0
2014-07-15 11:30:00,72.59,72.59,71.92,71.92,116100.0,72.59,72.59,71.92,71.92,116100.0
2014-07-15 12:00:00,71.93,72.2,71.87,72.09,169600.0,71.93,72.2,71.87,72.09,169600.0
2014-07-15 12:30:00,72.07,72.41,72.05,72.17,79500.0,72.07,72.41,72.05,72.17,79500.0
2014-07-15 13:00:00,72.15,72.54,72.15,72.41,85400.0,72.15,72.54,72.15,72.41,85400.0
2014-07-15 13:30:00,72.43,72.45,72.25,72.33,75700.0,72.43,72.45,72.25,72.33,75700.0
2014-07-15 14:00:00,72.33,72.47,72.26,72.34,73000.0,72.33,72.47,72.26,72.34,73000.0
2014-07-15 14:30:00,72.34,72.49,72.31,72.49,78800.0,72.34,72.49,72.31,72.49,78800.0
2014-07-15 15:00:00,72.46,72.49,72.23,72.35,113500.0,72.46,72.49,72.23,72.35,113500.0
2014-07-15 15:30:00,72.36,72.36,72.23,72.3,322600.0,72.36,72.36,72.23,72.3,322600.0
2014-07-16 09:30:00,72.55,72.79,72.47,72.7,235700.0,72.55,72.79,72.47,72.7,235700.0
2014-07-16 10:00:00,72.7,72.87,72.57,72.6,95000.0,72.7,72.87,72.57,72.6,95000.0
2014-07-16 10:30:00,72.61,72.72,72.4,72.44,81300.0,72.61,72.72,72.4,72.44,81300.0
2014-07-16 11:00:00,72.43,72.62,72.32,72.41,56500.0,72.43,72.62,72.32,72.41,56500.0
2014-07-16 11:30:00,72.41,72.5,72.19,72.44,80600.0,72.41,72.5,72.19,72.44,80600.0
2014-07-16 12:00:00,72.44,72.66,72.42,72.6,26300.0,72.44,72.66,72.42,72.6,26300.0
2014-07-16 12:30:00,72.59,72.68,72.54,72.61,35700.0,72.59,72.68,72.54,72.61,35700.0
2014-07-16 13:00:00,72.6,72.8,72.54,72.79,103300.0,72.6,72.8,72.54,72.79,103300.0
2014-07-16 13:30:00,72.8,72.86,72.63,72.68,57300.0,72.8,72.86,72.63,72.68,57300.0
2014-07-16 14:00:00,72.67,72.71,72.58,72.65,53000.0,72.67,72.71,72.58,72.65,53000.0
2014-07-16 14:30:00,72.65,72.67,72.44,72.49,51300.0,72.65,72.67,72.44,72.49,51300.0
2014-07-16 15:00:00,72.49,72.51,72.4,72.47,80700.0,72.49,72.51,72.4,72.47,80700.0
2014-07-16 15:30:00,72.48,72.48,72.31,72.38,174700.0,72.48,72.48,72.31,72.38,174700.0
2014-07-17 09:30:00,72.11,72.47,72.01,72.32,83000.0,72.11,72.47,72.01,72.32,83000.0
2014-07-17 10:00:00,72.35,72.43,72.02,72.27,127600.0,72.35,72.43,72.02,72.27,127600.0
2014-07-17 10:30:00,72.26,72.35,72.1,72.31,75600.0,72.26,72.35,72.1,72.31,75600.0
2014-07-17 11:00:00,72.31,72.31,71.72,71.77,136300.0,72.31,72.31,71.72,71.77,136300.0
2014-07-17 11:30:00,71.75,71.93,71.63,71.83,230700.0,71.75,71.93,71.63,71.83,230700.0
2014-07-17 12:00:00,71.84,71.89,71.66,71.82,62700.0,71.84,71.89,71.66,71.82,62700.0
2014-07-17 12:30:00,71.83,72.03,71.79,71.83,66100.0,71.83,72.03,71.79,71.83,66100.0
2014-07-17 13:00:00,71.82,72.16,71.82,72.13,93000.0,71.82,72.16,71.82,72.13,93000.0
2014-07-17 13:30:00,72.12,72.27,71.99,72.14,69800.0,72.12,72.27,71.99,72.14,69800.0
2014-07-17 14:00:00,72.15,72.15,71.96,71.98,79000.0,72.15,72.15,71.96,71.98,79000.0
2014-07-17 14:30:00,72.0,72.04,71.89,71.94,79700.0,72.0,72.04,71.89,71.94,79700.0
2014-07-17 15:00:00,71.93,71.95,71.6,71.61,159500.0,71.93,71.95,71.6,71.61,159500.0
2014-07-17 15:30:00,71.6,71.65,71.31,71.39,358700.0,71.6,71.65,71.31,71.39,358700.0
2014-07-18 09:30:00,71.9,72.2,71.35,71.75,454300.0,71.9,72.2,71.35,71.75,454300.0
2014-07-18 10:00:00,71.76,71.9,71.64,71.78,119300.0,71.76,71.9,71.64,71.78,119300.0
2014-07-18 10:30:00,71.78,72.11,71.77,72.0,148000.0,71.78,72.11,71.77,72.0,148000.0
2014-07-18 11:00:00,72.0,72.02,71.87,71.93,91300.0,72.0,72.02,71.87,71.93,91300.0
2014-07-18 11:30:00,71.93,72.02,71.9,71.99,92100.0,71.93,72.02,71.9,71.99,92100.0
2014-07-18 12:00:00,71.99,72.0,71.95,71.99,90000.0,71.99,72.0,71.95,71.99,90000.0
2014-07-18 12:30:00,71.99,72.19,71.95,72.14,106200.0,71.99,72.19,71.95,72.14,106200.0
2014-07-18 13:00:00,72.15,72.17,72.08,72.09,67900.0,72.15,72.17,72.08,72.09,67900.0
2014-07-18 13:30:00,72.07,72.4,72.05,72.32,295300.0,72.07,72.4,72.05,72.32,295300.0
2014-07-18 14:00:00,72.33,72.37,72.21,72.33,114400.0,72.33,72.37,72.21,72.33,114400.0
2014-07-18 14:30:00,72.33,72.43,72.31,72.37,164000.0,72.33,72.43,72.31,72.37,164000.0
2014-07-18 15:00:00,72.38,72.58,72.36,72.52,144500.0,72.38,72.58,72.36,72.52,144500.0
2014-07-18 15:30:00,72.51,72.55,72.41,72.54,331600.0,72.51,72.55,72.41,72.54,331600.0
2014-07-21 09:30:00,72.33,72.65,72.18,72.3,179100.0,72.33,72.65,72.18,72.3,179100.0
2014-07-21 10:00:00,72.32,72.32,71.94,72.06,116900.0,72.32,72.32,71.94,72.06,116900.0
2014-07-21 10:30:00,72.04,72.1,71.8,71.89,79500.0,72.04,72.1,71.8,71.89,79500.0
2014-07-21 11:00:00,71.86,72.07,71.8,72.01,94400.0,71.86,72.07,71.8,72.01,94400.0
2014-07-21 11:30:00,72.01,72.06,71.77,71.89,95000.0,72.01,72.06,71.77,71.89,95000.0
2014-07-21 12:00:00,71.91,71.91,71.7,71.71,39700.0,71.91,71.91,71.7,71.71,39700.0
2014-07-21 12:30:00,71.7,71.85,71.7,71.79,55400.0,71.7,71.85,71.7,71.79,55400.0
2014-07-21 13:00:00,71.77,72.24,71.77,72.24,173400.0,71.77,72.24,71.77,72.24,173400.0
2014-07-21 13:30:00,72.24,72.24,72.07,72.22,97000.0,72.24,72.24,72.07,72.22,97000.0
2014-07-21 14:00:00,72.22,72.28,72.05,72.06,172100.0,72.22,72.28,72.05,72.06,172100.0
2014-07-21 14:30:00,72.07,72.22,72.06,72.13,169100.0,72.07,72.22,72.06,72.13,169100.0
2014-07-21 15:00:00,72.13,72.19,72.05,72.12,87000.0,72.13,72.19,72.05,72.12,87000.0
2014-07-21 15:30:00,72.12,72.14,71.92,71.96,202800.0,72.12,72.14,71.92,71.96,202800.0
2014-07-22 09:30:00,72.13,72.48,71.91,72.14,191400.0,72.13,72.48,71.91,72.14,191400.0
2014-07-22 10:00:00,72.17,72.45,72.13,72.43,141800.0,72.17,72.45,72.13,72.43,141800.0
2014-07-22 10:30:00,72.44,72.71,72.36,72.67,96600.0,72.44,72.71,72.36,72.67,96600.0
2014-07-22 11:00:00,72.65,72.83,72.54,72.54,130800.0,72.65,72.83,72.54,72.54,130800.0
2014-07-22 11:30:00,72.55,72.65,72.54,72.58,64300.0,72.55,72.65,72.54,72.58,64300.0
2014-07-22 12:00:00,72.6,72.62,72.55,72.61,50400.0,72.6,72.62,72.55,72.61,50400.0
2014-07-22 12:30:00,72.61,72.66,72.56,72.58,80900.0,72.61,72.66,72.56,72.58,80900.0
2014-07-22 13:00:00,72.59,72.71,72.56,72.66,58500.0,72.59,72.71,72.56,72.66,58500.0
2014-07-22 13:30:00,72.67,72.68,72.41,72.48,92900.0,72.67,72.68,72.41,72.48,92900.0
2014-07-22 14:00:00,72.48,72.56,72.44,72.47,96200.0,72.48,72.56,72.44,72.47,96200.0
2014-07-22 14:30:00,72.46,72.49,72.22,72.38,89800.0,72.46,72.49,72.22,72.38,89800.0
2014-07-22 15:00:00,72.38,72.43,72.27,72.32,80700.0,72.38,72.43,72.27,72.32,80700.0
2014-07-22 15:30:00,72.32,72.36,72.19,72.26,269300.0,72.32,72.36,72.19,72.26,269300.0
2014-07-23 09:30:00,72.34,72.55,71.94,71.95,127400.0,72.34,72.55,71.94,71.95,127400.0
2014-07-23 10:00:00,72.02,72.04,71.86,71.93,112200.0,72.02,72.04,71.86,71.93,112200.0
2014-07-23 10:30:00,71.92,72.22,71.9,72.04,143000.0,71.92,72.22,71.9,72.04,143000.0
2014-07-23 11:00:00,72.04,72.11,71.89,71.89,92800.0,72.04,72.11,71.89,71.89,92800.0
2014-07-23 11:30:00,71.89,71.95,71.61,71.62,90300.0,71.89,71.95,71.61,71.62,90300.0
2014-07-23 12:00:00,71.66,71.73,71.54,71.55,73100.0,71.66,71.73,71.54,71.55,73100.0
2014-07-23 12:30:00,71.56,71.76,71.48,71.7,187100.0,71.56,71.76,71.48,71.7,187100.0
2014-07-23 13:00:00,71.71,71.93,71.71,71.86,105100.0,71.71,71.93,71.71,71.86,105100.0
2014-07-23 13:30:00,71.85,72.05,71.85,72.0,61600.0,71.85,72.05,71.85,72.0,61600.0
2014-07-23 14:00:00,72.0,72.13,71.94,72.08,86900.0,72.0,72.13,71.94,72.08,86900.0
2014-07-23 14:30:00,72.07,72.07,71.95,72.04,76100.0,72.07,72.07,71.95,72.04,76100.0
2014-07-23 15:00:00,72.05,72.11,72.0,72.09,71400.0,72.05,72.11,72.0,72.09,71400.0
2014-07-23 15:30:00,72.09,72.11,71.97,72.03,321300.0,72.09,72.11,71.97,72.03,321300.0
2014-07-24 09:30:00,72.31,72.64,72.2,72.41,169800.0,72.31,72.64,72.2,72.41,169800.0
2014-07-24 10:00:00,72.4,72.54,72.33,72.5,164300.0,72.4,72.54,72.33,72.5,164300.0
2014-07-24 10:30:00,72.47,72.56,72.24,72.34,184200.0,72.47,72.56,72.24,72.34,184200.0
2014-07-24 11:00:00,72.34,72.44,72.31,72.31,84700.0,72.34,72.44,72.31,72.31,84700.0
2014-07-24 11:30:00,72.31,72.44,72.29,72.4,73300.0,72.31,72.44,72.29,72.4,73300.0
2014-07-24 12:00:00,72.43,72.47,72.37,72.43,57200.0,72.43,72.47,72.37,72.43,57200.0
2014-07-24 12:30:00,72.44,72.49,72.39,72.41,72300.0,72.44,72.49,72.39,72.41,72300.0
2014-07-24 13:00:00,72.42,72.44,72.26,72.31,157600.0,72.42,72.44,72.26,72.31,157600.0
2014-07-24 13:30:00,72.31,72.42,72.27,72.37,60900.0,72.31,72.42,72.27,72.37,60900.0
2014-07-24 14:00:00,72.36,72.46,72.31,72.44,126500.0,72.36,72.46,72.31,72.44,126500.0
2014-07-24 14:30:00,72.44,72.52,72.3,72.41,109200.0,72.44,72.52,72.3,72.41,109200.0
2014-07-24 15:00:00,72.42,72.6,72.39,72.56,67100.0,72.42,72.6,72.39,72.56,67100.0
2014-07-24 15:30:00,72.57,72.9,72.56,72.8,414200.0,72.57,72.9,72.56,72.8,414200.0
2014-07-25 09:30:00,72.54,72.91,72.42,72.77,357200.0,72.54,72.91,72.42,72.77,357200.0
2014-07-25 10:00:00,72.78,73.11,72.77,73.09,116700.0,72.78,73.11,72.77,73.09,116700.0
2014-07-25 10:30:00,73.11,73.15,72.71,72.75,99100.0,73.11,73.15,72.71,72.75,99100.0
2014-07-25 11:00:00,72.76,72.78,72.24,72.24,182000.0,72.76,72.78,72.24,72.24,182000.0
2014-07-25 11:30:00,72.24,72.43,72.23,72.39,132700.0,72.24,72.43,72.23,72.39,132700.0
2014-07-25 12:00:00,72.36,72.41,72.28,72.33,61300.0,72.36,72.41,72.28,72.33,61300.0
2014-07-25 12:30:00,72.32,72.49,72.3,72.48,52400.0,72.32,72.49,72.3,72.48,52400.0
2014-07-25 13:00:00,72.48,72.49,72.36,72.39,58200.0,72.48,72.49,72.36,72.39,58200.0
2014-07-25 13:30:00,72.41,72.44,72.28,72.39,56900.0,72.41,72.44,72.28,72.39,56900.0
2014-07-25 14:00:00,72.39,72.58,72.35,72.54,115300.0,72.39,72.58,72.35,72.54,115300.0
2014-07-25 14:30:00,72.55,72.61,72.45,72.55,89400.0,72.55,72.61,72.45,72.55,89400.0
2014-07-25 15:00:00,72.55,72.57,72.45,72.55,84600.0,72.55,72.57,72.45,72.55,84600.0
2014-07-25 15:30:00,72.55,72.63,72.52,72.62,271900.0,72.55,72.63,72.52,72.62,271900.0
2014-07-28 09:30:00,72.39,72.7,72.09,72.28,87500.0,72.39,72.7,72.09,72.28,87500.0
2014-07-28 10:00:00,72.26,72.28,71.84,71.93,114700.0,72.26,72.28,71.84,71.93,114700.0
2014-07-28 10:30:00,71.92,72.19,71.87,72.02,119200.0,71.92,72.19,71.87,72.02,119200.0
2014-07-28 11:00:00,72.02,72.41,71.96,72.4,107300.0,72.02,72.41,71.96,72.4,107300.0
2014-07-28 11:30:00,72.4,72.49,72.3,72.45,72500.0,72.4,72.49,72.3,72.45,72500.0
2014-07-28 12:00:00,72.44,72.53,72.36,72.46,44000.0,72.44,72.53,72.36,72.46,44000.0
2014-07-28 12:30:00,72.45,72.57,72.31,72.55,44400.0,72.45,72.57,72.31,72.55,44400.0
2014-07-28 13:00:00,72.55,72.86,72.43,72.8,61200.0,72.55,72.86,72.43,72.8,61200.0
2014-07-28 13:30:00,72.8,73.02,72.8,72.88,84700.0,72.8,73.02,72.8,72.88,84700.0
2014-07-28 14:00:00,72.89,72.97,72.82,72.82,81300.0,72.89,72.97,72.82,72.82,81300.0
2014-07-28 14:30:00,72.8,72.81,72.4,72.73,66700.0,72.8,72.81,72.4,72.73,66700.0
2014-07-28 15:00:00,72.73,72.75,72.62,72.65,113200.0,72.73,72.75,72.62,72.65,113200.0
2014-07-28 15:30:00,72.66,72.75,72.66,72.7,202800.0,72.66,72.75,72.66,72.7,202800.0
2014-07-29 09:30:00,72.75,73.0,72.44,72.75,319300.0,72.75,73.0,72.44,72.75,319300.0
2014-07-29 10:00:00,72.76,72.98,72.71,72.97,193300.0,72.76,72.98,72.71,72.97,193300.0
2014-07-29 10:30:00,72.98,73.25,72.87,73.17,170800.0,72.98,73.25,72.87,73.17,170800.0
2014-07-29 11:00:00,73.16,73.21,72.58,72.6,76100.0,73.16,73.21,72.58,72.6,76100.0
2014-07-29 11:30:00,72.6,72.78,72.44,72.76,62500.0,72.6,72.78,72.44,72.76,62500.0
2014-07-29 12:00:00,72.76,72.8,72.6,72.7,124300.0,72.76,72.8,72.6,72.7,124300.0
2014-07-29 12:30:00,72.71,72.85,72.69,72.81,60700.0,72.71,72.85,72.69,72.81,60700.0
2014-07-29 13:00:00,72.81,72.82,72.7,72.81,71300.0,72.81,72.82,72.7,72.81,71300.0
2014-07-29 13:30:00,72.81,72.87,72.79,72.79,41700.0,72.81,72.87,72.79,72.79,41700.0
2014-07-29 14:00:00,72.79,72.81,72.47,72.56,57800.0,72.79,72.81,72.47,72.56,57800.0
2014-07-29 14:30:00,72.6,72.65,72.47,72.5,71800.0,72.6,72.65,72.47,72.5,71800.0
2014-07-29 15:00:00,72.49,72.53,72.39,72.4,102600.0,72.49,72.53,72.39,72.4,102600.0
2014-07-29 15:30:00,72.4,72.42,72.24,72.28,238700.0,72.4,72.42,72.24,72.28,238700.0
2014-07-30 09:30:00,72.5,72.7,72.32,72.41,92800.0,72.5,72.7,72.32,72.41,92800.0
2014-07-30 10:00:00,72.4,72.42,72.1,72.15,224400.0,72.4,72.42,72.1,72.15,224400.0
2014-07-30 10:30:00,72.15,72.23,71.88,71.89,185700.0,72.15,72.23,71.88,71.89,185700.0
2014-07-30 11:00:00,71.88,72.01,71.74,71.92,184300.0,71.88,72.01,71.74,71.92,184300.0
2014-07-30 11:30:00,71.92,71.95,71.7,71.76,113700.0,71.92,71.95,71.7,71.76,113700.0
2014-07-30 12:00:00,71.78,71.8,71.58,71.64,154100.0,71.78,71.8,71.58,71.64,154100.0
2014-07-30 12:30:00,71.64,71.67,71.47,71.59,127600.0,71.64,71.67,71.47,71.59,127600.0
2014-07-30 13:00:00,71.6,71.62,71.48,71.57,101000.0,71.6,71.62,71.48,71.57,101000.0
2014-07-30 13:30:00,71.57,71.72,71.54,71.7,194500.0,71.57,71.72,71.54,71.7,194500.0
2014-07-30 14:00:00,71.7,72.04,71.58,71.97,358800.0,71.7,72.04,71.58,71.97,358800.0
2014-07-30 14:30:00,71.99,72.02,71.77,71.8,149700.0,71.99,72.02,71.77,71.8,149700.0
2014-07-30 15:00:00,71.81,71.84,71.59,71.72,155800.0,71.81,71.84,71.59,71.72,155800.0
2014-07-30 15:30:00,71.73,71.94,71.73,71.89,241200.0,71.73,71.94,71.73,71.89,241200.0
2014-07-31 09:30:00,71.31,71.54,70.83,70.86,155900.0,71.31,71.54,70.83,70.86,155900.0
2014-07-31 10:00:00,70.85,71.04,70.59,70.67,149200.0,70.85,71.04,70.59,70.67,149200.0
2014-07-31 10:30:00,70.69,70.69,69.81,69.86,189900.0,70.69,70.69,69.81,69.86,189900.0
2014-07-31 11:00:00,69.86,69.96,69.62,69.64,208400.0,69.86,69.96,69.62,69.64,208400.0
2014-07-31 11:30:00,69.66,69.81,69.46,69.63,276000.0,69.66,69.81,69.46,69.63,276000.0
2014-07-31 12:00:00,69.63,69.73,69.44,69.5,115900.0,69.63,69.73,69.44,69.5,115900.0
2014-07-31 12:30:00,69.52,70.03,69.5,69.91,255800.0,69.52,70.03,69.5,69.91,255800.0
2014-07-31 13:00:00,69.91,69.92,69.59,69.69,112600.0,69.91,69.92,69.59,69.69,112600.0
2014-07-31 13:30:00,69.7,69.91,69.68,69.85,84900.0,69.7,69.91,69.68,69.85,84900.0
2014-07-31 14:00:00,69.85,69.9,69.57,69.74,125900.0,69.85,69.9,69.57,69.74,125900.0
2014-07-31 14:30:00,69.74,69.74,69.3,69.39,213000.0,69.74,69.74,69.3,69.39,213000.0
2014-07-31 15:00:00,69.39,69.43,69.1,69.18,246500.0,69.39,69.43,69.1,69.18,246500.0
2014-07-31 15:30:00,69.18,69.26,69.01,69.11,808600.0,69.18,69.26,69.01,69.11,808600.0
2014-08-01 09:30:00,69.01,69.55,69.01,69.25,132500.0,69.01,69.55,69.01,69.25,132500.0
2014-08-01 10:00:00,69.24,69.31,68.6,68.9,200100.0,69.24,69.31,68.6,68.9,200100.0
2014-08-01 10:30:00,68.9,69.14,68.73,68.79,131500.0,68.9,69.14,68.73,68.79,131500.0
2014-08-01 11:00:00,68.75,68.85,68.68,68.71,115900.0,68.75,68.85,68.68,68.71,115900.0
2014-08-01 11:30:00,68.72,68.83,68.58,68.63,100200.0,68.72,68.83,68.58,68.63,100200.0
2014-08-01 12:00:00,68.65,68.91,68.61,68.78,69000.0,68.65,68.91,68.61,68.78,69000.0
2014-08-01 12:30:00,68.79,68.89,68.52,68.77,62100.0,68.79,68.89,68.52,68.77,62100.0
2014-08-01 13:00:00,68.78,68.96,68.64,68.96,55400.0,68.78,68.96,68.64,68.96,55400.0
2014-08-01 13:30:00,68.99,69.22,68.92,69.19,86400.0,68.99,69.22,68.92,69.19,86400.0
2014-08-01 14:00:00,69.17,69.33,69.09,69.1,124500.0,69.17,69.33,69.09,69.1,124500.0
2014-08-01 14:30:00,69.12,69.27,69.08,69.19,66200.0,69.12,69.27,69.08,69.19,66200.0
2014-08-01 15:00:00,69.19,69.26,69.07,69.07,158900.0,69.19,69.26,69.07,69.07,158900.0
2014-08-01 15:30:00,69.07,69.19,68.89,68.95,410200.0,69.07,69.19,68.89,68.95,410200.0
2014-08-04 09:30:00,68.95,69.24,68.77,68.85,175700.0,68.95,69.24,68.77,68.85,175700.0
2014-08-04 10:00:00,68.84,68.97,68.63,68.65,163400.0,68.84,68.97,68.63,68.65,163400.0
2014-08-04 10:30:00,68.64,68.67,68.35,68.41,171200.0,68.64,68.67,68.35,68.41,171200.0
2014-08-04 11:00:00,68.42,68.84,68.37,68.84,142100.0,68.42,68.84,68.37,68.84,142100.0
2014-08-04 11:30:00,68.83,68.86,68.68,68.77,150100.0,68.83,68.86,68.68,68.77,150100.0
2014-08-04 12:00:00,68.75,69.05,68.75,69.05,88500.0,68.75,69.05,68.75,69.05,88500.0
2014-08-04 12:30:00,69.02,69.09,68.94,68.94,124400.0,69.02,69.09,68.94,68.94,124400.0
2014-08-04 13:00:00,68.94,68.96,68.75,68.76,98500.0,68.94,68.96,68.75,68.76,98500.0
2014-08-04 13:30:00,68.77,68.86,68.68,68.7,141500.0,68.77,68.86,68.68,68.7,141500.0
2014-08-04 14:00:00,68.7,68.74,68.62,68.68,209600.0,68.7,68.74,68.62,68.68,209600.0
2014-08-04 14:30:00,68.68,68.92,68.68,68.9,188000.0,68.68,68.92,68.68,68.9,188000.0
2014-08-04 15:00:00,68.9,68.91,68.81,68.89,229900.0,68.9,68.91,68.81,68.89,229900.0
2014-08-04 15:30:00,68.89,68.91,68.74,68.76,635200.0,68.89,68.91,68.74,68.76,635200.0
2014-08-05 09:30:00,68.3,68.87,68.29,68.72,372600.0,68.3,68.87,68.29,68.72,372600.0
2014-08-05 10:00:00,68.75,69.08,68.59,69.08,218600.0,68.75,69.08,68.59,69.08,218600.0
2014-08-05 10:30:00,69.06,69.42,69.0,69.32,234600.0,69.06,69.42,69.0,69.32,234600.0
2014-08-05 11:00:00,69.34,69.55,69.2,69.38,221500.0,69.34,69.55,69.2,69.38,221500.0
2014-08-05 11:30:00,69.39,69.4,69.1,69.14,171500.0,69.39,69.4,69.1,69.14,171500.0
2014-08-05 12:00:00,69.16,69.24,68.96,69.2,105600.0,69.16,69.24,68.96,69.2,105600.0
2014-08-05 12:30:00,69.19,69.19,69.0,69.1,91200.0,69.19,69.19,69.0,69.1,91200.0
2014-08-05 13:00:00,69.12,69.21,69.01,69.19,66200.0,69.12,69.21,69.01,69.19,66200.0
2014-08-05 13:30:00,69.2,69.22,68.71,68.97,238200.0,69.2,69.22,68.71,68.97,238200.0
2014-08-05 14:00:00,68.96,69.01,68.62,68.82,244000.0,68.96,69.01,68.62,68.82,244000.0
2014-08-05 14:30:00,68.83,68.92,68.67,68.68,211100.0,68.83,68.92,68.67,68.68,211100.0
2014-08-05 15:00:00,68.66,68.9,68.55,68.75,379500.0,68.66,68.9,68.55,68.75,379500.0
2014-08-05 15:30:00,68.77,69.08,68.77,68.98,431400.0,68.77,69.08,68.77,68.98,431400.0
2014-08-06 09:30:00,68.73,68.98,68.48,68.68,230100.0,68.73,68.98,68.48,68.68,230100.0
2014-08-06 10:00:00,68.68,68.8,68.26,68.47,314000.0,68.68,68.8,68.26,68.47,314000.0
2014-08-06 10:30:00,68.46,68.77,68.28,68.76,203200.0,68.46,68.77,68.28,68.76,203200.0
2014-08-06 11:00:00,68.77,69.02,68.75,68.88,167100.0,68.77,69.02,68.75,68.88,167100.0
2014-08-06 11:30:00,68.87,69.07,68.83,69.05,66700.0,68.87,69.07,68.83,69.05,66700.0
2014-08-06 12:00:00,69.04,69.07,68.65,68.65,129000.0,69.04,69.07,68.65,68.65,129000.0
2014-08-06 12:30:00,68.65,68.99,68.65,68.92,90800.0,68.65,68.99,68.65,68.92,90800.0
2014-08-06 13:00:00,68.9,68.93,68.65,68.65,91500.0,68.9,68.93,68.65,68.65,91500.0
2014-08-06 13:30:00,68.65,68.69,68.38,68.38,67500.0,68.65,68.69,68.38,68.38,67500.0
2014-08-06 14:00:00,68.36,68.6,68.32,68.58,75400.0,68.36,68.6,68.32,68.58,75400.0
2014-08-06 14:30:00,68.59,68.6,68.42,68.43,109300.0,68.59,68.6,68.42,68.43,109300.0
2014-08-06 15:00:00,68.42,68.52,68.35,68.37,87300.0,68.42,68.52,68.35,68.37,87300.0
2014-08-06 15:30:00,68.37,68.38,68.22,68.23,425700.0,68.37,68.38,68.22,68.23,425700.0
2014-08-07 09:30:00,68.53,68.88,68.24,68.62,117000.0,68.53,68.88,68.24,68.62,117000.0
2014-08-07 10:00:00,68.62,68.73,68.32,68.46,113500.0,68.62,68.73,68.32,68.46,113500.0
2014-08-07 10:30:00,68.46,68.49,68.11,68.28,186400.0,68.46,68.49,68.11,68.28,186400.0
2014-08-07 11:00:00,68.26,68.28,68.03,68.14,104700.0,68.26,68.28,68.03,68.14,104700.0
2014-08-07 11:30:00,68.12,68.34,68.0,68.09,110400.0,68.12,68.34,68.0,68.09,110400.0
2014-08-07 12:00:00,68.08,68.13,68.01,68.07,143800.0,68.08,68.13,68.01,68.07,143800.0
2014-08-07 12:30:00,68.08,68.08,67.92,68.03,61200.0,68.08,68.08,67.92,68.03,61200.0
2014-08-07 13:00:00,68.04,68.19,68.02,68.12,74200.0,68.04,68.19,68.02,68.12,74200.0
2014-08-07 13:30:00,68.14,68.31,68.08,68.3,89200.0,68.14,68.31,68.08,68.3,89200.0
2014-08-07 14:00:00,68.31,68.31,67.92,67.92,106900.0,68.31,68.31,67.92,67.92,106900.0
2014-08-07 14:30:00,67.91,68.04,67.79,67.92,93300.0,67.91,68.04,67.79,67.92,93300.0
2014-08-07 15:00:00,67.93,68.01,67.57,67.68,102200.0,67.93,68.01,67.57,67.68,102200.0
2014-08-07 15:30:00,67.66,67.93,67.61,67.84,206600.0,67.66,67.93,67.61,67.84,206600.0
2014-08-08 09:30:00,68.09,68.09,67.8,67.86,153100.0,68.09,68.09,67.8,67.86,153100.0
2014-08-08 10:00:00,67.83,68.0,67.74,67.78,72900.0,67.83,68.0,67.74,67.78,72900.0
2014-08-08 10:30:00,67.76,68.16,67.74,68.16,104100.0,67.76,68.16,67.74,68.16,104100.0
2014-08-08 11:00:00,68.15,68.37,68.1,68.27,79000.0,68.15,68.37,68.1,68.27,79000.0
2014-08-08 11:30:00,68.26,68.33,68.13,68.27,57400.0,68.26,68.33,68.13,68.27,57400.0
2014-08-08 12:00:00,68.26,68.34,68.12,68.14,46600.0,68.26,68.34,68.12,68.14,46600.0
2014-08-08 12:30:00,68.12,68.14,68.05,68.06,45300.0,68.12,68.14,68.05,68.06,45300.0
2014-08-08 13:00:00,68.07,68.4,68.07,68.36,85100.0,68.07,68.4,68.07,68.36,85100.0
2014-08-08 13:30:00,68.37,68.6,68.35,68.53,70600.0,68.37,68.6,68.35,68.53,70600.0
2014-08-08 14:00:00,68.53,68.59,68.44,68.56,87900.0,68.53,68.59,68.44,68.56,87900.0
2014-08-08 14:30:00,68.57,68.64,68.43,68.45,82100.0,68.57,68.64,68.43,68.45,82100.0
2014-08-08 15:00:00,68.44,68.44,68.26,68.38,118900.0,68.44,68.44,68.26,68.38,118900.0
2014-08-08 15:30:00,68.39,68.47,68.35,68.39,174000.0,68.39,68.47,68.35,68.39,174000.0
2014-08-11 09:30:00,68.5,68.65,68.28,68.42,274100.0,68.5,68.65,68.28,68.42,274100.0
2014-08-11 10:00:00,68.42,68.89,68.35,68.8,158600.0,68.42,68.89,68.35,68.8,158600.0
2014-08-11 10:30:00,68.81,69.07,68.75,68.78,120100.0,68.81,69.07,68.75,68.78,120100.0
2014-08-11 11:00:00,68.78,68.98,68.66,68.84,120900.0,68.78,68.98,68.66,68.84,120900.0
2014-08-11 11:30:00,68.84,68.96,68.77,68.95,77300.0,68.84,68.96,68.77,68.95,77300.0
2014-08-11 12:00:00,68.96,69.07,68.88,69.06,70100.0,68.96,69.07,68.88,69.06,70100.0
2014-08-11 12:30:00,69.06,69.14,68.96,68.96,70900.0,69.06,69.14,68.96,68.96,70900.0
2014-08-11 13:00:00,68.96,69.03,68.95,68.97,63800.0,68.96,69.03,68.95,68.97,63800.0
2014-08-11 13:30:00,68.97,69.06,68.94,69.0,104300.0,68.97,69.06,68.94,69.0,104300.0
2014-08-11 14:00:00,69.0,69.0,68.83,68.9,178800.0,69.0,69.0,68.83,68.9,178800.0
2014-08-11 14:30:00,68.89,68.94,68.86,68.92,114400.0,68.89,68.94,68.86,68.92,114400.0
2014-08-11 15:00:00,68.93,69.18,68.93,69.01,124700.0,68.93,69.18,68.93,69.01,124700.0
2014-08-11 15:30:00,69.02,69.09,68.88,68.96,358300.0,69.02,69.09,68.88,68.96,358300.0
2014-08-12 09:30:00,68.61,68.99,68.61,68.77,90500.0,68.61,68.99,68.61,68.77,90500.0
2014-08-12 10:00:00,68.76,68.78,68.55,68.74,128400.0,68.76,68.78,68.55,68.74,128400.0
2014-08-12 10:30:00,68.75,68.78,68.47,68.51,129800.0,68.75,68.78,68.47,68.51,129800.0
2014-08-12 11:00:00,68.49,68.56,68.2,68.56,85100.0,68.49,68.56,68.2,68.56,85100.0
2014-08-12 11:30:00,68.55,68.69,68.49,68.54,133700.0,68.55,68.69,68.49,68.54,133700.0
2014-08-12 12:00:00,68.53,68.67,68.44,68.63,60600.0,68.53,68.67,68.44,68.63,60600.0
2014-08-12 12:30:00,68.62,68.73,68.61,68.68,64700.0,68.62,68.73,68.61,68.68,64700.0
2014-08-12 13:00:00,68.68,68.89,68.65,68.86,244700.0,68.68,68.89,68.65,68.86,244700.0
2014-08-12 13:30:00,68.87,68.89,68.6,68.76,109400.0,68.87,68.89,68.6,68.76,109400.0
2014-08-12 14:00:00,68.76,68.77,68.35,68.39,115600.0,68.76,68.77,68.35,68.39,115600.0
2014-08-12 14:30:00,68.38,68.63,68.32,68.48,109700.0,68.38,68.63,68.32,68.48,109700.0
2014-08-12 15:00:00,68.48,68.64,68.48,68.64,101100.0,68.48,68.64,68.48,68.64,101100.0
2014-08-12 15:30:00,68.63,68.94,68.6,68.78,220900.0,68.63,68.94,68.6,68.78,220900.0
2014-08-13 09:30:00,69.12,69.45,68.36,69.07,79500.0,69.12,69.45,68.36,69.07,79500.0
2014-08-13 10:00:00,69.05,69.5,69.03,69.33,200300.0,69.05,69.5,69.03,69.33,200300.0
2014-08-13 10:30:00,69.34,69.63,69.33,69.63,130800.0,69.34,69.63,69.33,69.63,130800.0
2014-08-13 11:00:00,69.62,69.74,69.62,69.74,74300.0,69.62,69.74,69.62,69.74,74300.0
2014-08-13 11:30:00,69.74,69.84,69.7,69.72,86200.0,69.74,69.84,69.7,69.72,86200.0
2014-08-13 12:00:00,69.73,69.77,69.61,69.77,108600.0,69.73,69.77,69.61,69.77,108600.0
2014-08-13 12:30:00,69.77,69.77,69.58,69.67,113600.0,69.77,69.77,69.58,69.67,113600.0
2014-08-13 13:00:00,69.68,69.77,69.61,69.61,76500.0,69.68,69.77,69.61,69.61,76500.0
2014-08-13 13:30:00,69.6,69.7,69.6,69.65,87600.0,69.6,69.7,69.6,69.65,87600.0
2014-08-13 14:00:00,69.65,69.65,69.53,69.58,78400.0,69.65,69.65,69.53,69.58,78400.0
2014-08-13 14:30:00,69.59,69.68,69.56,69.67,140700.0,69.59,69.68,69.56,69.67,140700.0
2014-08-13 15:00:00,69.67,69.86,69.62,69.86,126700.0,69.67,69.86,69.62,69.86,126700.0
2014-08-13 15:30:00,69.86,69.97,69.68,69.79,274500.0,69.86,69.97,69.68,69.79,274500.0
2014-08-14 09:30:00,69.89,70.0,69.67,69.83,101900.0,69.89,70.0,69.67,69.83,101900.0
2014-08-14 10:00:00,69.81,69.91,69.59,69.78,48800.0,69.81,69.91,69.59,69.78,48800.0
2014-08-14 10:30:00,69.8,69.87,69.69,69.77,63200.0,69.8,69.87,69.69,69.77,63200.0
2014-08-14 11:00:00,69.75,69.8,69.73,69.73,86200.0,69.75,69.8,69.73,69.73,86200.0
2014-08-14 11:30:00,69.74,69.83,69.62,69.83,40200.0,69.74,69.83,69.62,69.83,40200.0
2014-08-14 12:00:00,69.84,69.87,69.76,69.81,38400.0,69.84,69.87,69.76,69.81,38400.0
2014-08-14 12:30:00,69.81,69.86,69.74,69.8,33600.0,69.81,69.86,69.74,69.8,33600.0
2014-08-14 13:00:00,69.79,69.98,69.76,69.9,52000.0,69.79,69.98,69.76,69.9,52000.0
2014-08-14 13:30:00,69.88,69.91,69.8,69.85,98500.0,69.88,69.91,69.8,69.85,98500.0
2014-08-14 14:00:00,69.84,69.86,69.68,69.81,98600.0,69.84,69.86,69.68,69.81,98600.0
2014-08-14 14:30:00,69.83,69.98,69.77,69.97,81900.0,69.83,69.98,69.77,69.97,81900.0
2014-08-14 15:00:00,69.98,70.02,69.92,69.99,103400.0,69.98,70.02,69.92,69.99,103400.0
2014-08-14 15:30:00,70.0,70.07,69.97,70.06,252100.0,70.0,70.07,69.97,70.06,252100.0
2014-08-15 09:30:00,70.88,70.91,70.55,70.79,632900.0,70.88,70.91,70.55,70.79,632900.0
2014-08-15 10:00:00,70.78,70.84,70.47,70.5,171700.0,70.78,70.84,70.47,70.5,171700.0
2014-08-15 10:30:00,70.5,70.53,69.96,70.18,258700.0,70.5,70.53,69.96,70.18,258700.0
2014-08-15 11:00:00,70.17,70.24,69.91,69.98,158900.0,70.17,70.24,69.91,69.98,158900.0
2014-08-15 11:30:00,69.98,70.03,69.63,69.65,318600.0,69.98,70.03,69.63,69.65,318600.0
2014-08-15 12:00:00,69.66,70.09,69.58,70.09,351900.0,69.66,70.09,69.58,70.09,351900.0
2014-08-15 12:30:00,70.09,70.19,69.91,70.12,496200.0,70.09,70.19,69.91,70.12,496200.0
2014-08-15 13:00:00,70.11,70.24,70.04,70.15,74700.0,70.11,70.24,70.04,70.15,74700.0
2014-08-15 13:30:00,70.14,70.17,70.0,70.05,100400.0,70.14,70.17,70.0,70.05,100400.0
2014-08-15 14:00:00,70.05,70.07,69.84,70.0,102800.0,70.05,70.07,69.84,70.0,102800.0
2014-08-15 14:30:00,70.0,70.06,69.9,70.01,391300.0,70.0,70.06,69.9,70.01,391300.0
2014-08-15 15:00:00,70.01,70.05,69.89,69.9,198500.0,70.01,70.05,69.89,69.9,198500.0
2014-08-15 15:30:00,69.89,70.07,69.89,70.06,514800.0,69.89,70.07,69.89,70.06,514800.0
2014-08-18 09:30:00,70.44,70.75,70.39,70.68,109900.0,70.44,70.75,70.39,70.68,109900.0
2014-08-18 10:00:00,70.67,70.67,70.48,70.58,173500.0,70.67,70.67,70.48,70.58,173500.0
2014-08-18 10:30:00,70.58,70.68,70.47,70.64,123200.0,70.58,70.68,70.47,70.64,123200.0
2014-08-18 11:00:00,70.64,70.7,70.55,70.7,102000.0,70.64,70.7,70.55,70.7,102000.0
2014-08-18 11:30:00,70.7,70.8,70.44,70.8,98600.0,70.7,70.8,70.44,70.8,98600.0
2014-08-18 12:00:00,70.8,70.91,70.74,70.74,41700.0,70.8,70.91,70.74,70.74,41700.0
2014-08-18 12:30:00,70.74,70.87,70.73,70.82,31600.0,70.74,70.87,70.73,70.82,31600.0
2014-08-18 13:00:00,70.82,70.83,70.75,70.79,47600.0,70.82,70.83,70.75,70.79,47600.0
2014-08-18 13:30:00,70.79,70.93,70.79,70.91,48000.0,70.79,70.93,70.79,70.91,48000.0
2014-08-18 14:00:00,70.93,71.01,70.89,70.95,81600.0,70.93,71.01,70.89,70.95,81600.0
2014-08-18 14:30:00,70.95,71.02,70.94,71.0,67200.0,70.95,71.02,70.94,71.0,67200.0
2014-08-18 15:00:00,70.99,71.0,70.85,70.87,59200.0,70.99,71.0,70.85,70.87,59200.0
2014-08-18 15:30:00,70.86,71.1,70.83,71.06,241700.0,70.86,71.1,70.83,71.06,241700.0
2014-08-19 09:30:00,71.09,71.73,71.06,71.56,149800.0,71.09,71.73,71.06,71.56,149800.0
2014-08-19 10:00:00,71.56,71.68,71.41,71.54,70800.0,71.56,71.68,71.41,71.54,70800.0
2014-08-19 10:30:00,71.55,71.69,71.46,71.62,65900.0,71.55,71.69,71.46,71.62,65900.0
2014-08-19 11:00:00,71.61,71.65,71.54,71.63,57000.0,71.61,71.65,71.54,71.63,57000.0
2014-08-19 11:30:00,71.63,71.67,71.54,71.58,45000.0,71.63,71.67,71.54,71.58,45000.0
2014-08-19 12:00:00,71.58,71.65,71.5,71.62,41100.0,71.58,71.65,71.5,71.62,41100.0
2014-08-19 12:30:00,71.65,71.73,71.6,71.62,68700.0,71.65,71.73,71.6,71.62,68700.0
2014-08-19 13:00:00,71.62,71.67,71.59,71.63,163300.0,71.62,71.67,71.59,71.63,163300.0
2014-08-19 13:30:00,71.64,71.66,71.57,71.63,64800.0,71.64,71.66,71.57,71.63,64800.0
2014-08-19 14:00:00,71.62,71.83,71.57,71.82,175400.0,71.62,71.83,71.57,71.82,175400.0
2014-08-19 14:30:00,71.83,71.95,71.76,71.94,80100.0,71.83,71.95,71.76,71.94,80100.0
2014-08-19 15:00:00,71.94,71.97,71.89,71.91,165100.0,71.94,71.97,71.89,71.91,165100.0
2014-08-19 15:30:00,71.92,72.08,71.91,72.05,428700.0,71.92,72.08,71.91,72.05,428700.0
2014-08-20 09:30:00,71.78,72.0,71.34,71.36,745100.0,71.78,72.0,71.34,71.36,745100.0
2014-08-20 10:00:00,71.36,71.55,71.29,71.47,467200.0,71.36,71.55,71.29,71.47,467200.0
2014-08-20 10:30:00,71.47,71.51,71.29,71.44,87100.0,71.47,71.51,71.29,71.44,87100.0
2014-08-20 11:00:00,71.44,71.5,71.42,71.47,75200.0,71.44,71.5,71.42,71.47,75200.0
2014-08-20 11:30:00,71.46,71.49,71.42,71.44,198800.0,71.46,71.49,71.42,71.44,198800.0
2014-08-20 12:00:00,71.42,71.42,71.2,71.2,34100.0,71.42,71.42,71.2,71.2,34100.0
2014-08-20 12:30:00,71.19,71.22,71.09,71.18,118000.0,71.19,71.22,71.09,71.18,118000.0
2014-08-20 13:00:00,71.18,71.19,71.06,71.16,244800.0,71.18,71.19,71.06,71.16,244800.0
2014-08-20 13:30:00,71.15,71.3,71.03,71.03,296800.0,71.15,71.3,71.03,71.03,296800.0
2014-08-20 14:00:00,71.03,71.09,70.75,71.06,181500.0,71.03,71.09,70.75,71.06,181500.0
2014-08-20 14:30:00,71.06,71.14,70.95,71.06,174500.0,71.06,71.14,70.95,71.06,174500.0
2014-08-20 15:00:00,71.06,71.14,71.03,71.09,125100.0,71.06,71.14,71.03,71.09,125100.0
2014-08-20 15:30:00,71.1,71.14,71.01,71.03,294600.0,71.1,71.14,71.01,71.03,294600.0
2014-08-21 09:30:00,71.07,71.4,70.83,71.38,127300.0,71.07,71.4,70.83,71.38,127300.0
2014-08-21 10:00:00,71.38,71.43,70.97,71.15,215100.0,71.38,71.43,70.97,71.15,215100.0
2014-08-21 10:30:00,71.2,71.78,71.19,71.68,217900.0,71.2,71.78,71.19,71.68,217900.0
2014-08-21 11:00:00,71.68,71.9,71.61,71.82,150900.0,71.68,71.9,71.61,71.82,150900.0
2014-08-21 11:30:00,71.82,71.86,71.71,71.74,52100.0,71.82,71.86,71.71,71.74,52100.0
2014-08-21 12:00:00,71.73,71.83,71.7,71.76,68300.0,71.73,71.83,71.7,71.76,68300.0
2014-08-21 12:30:00,71.77,71.9,71.76,71.81,99100.0,71.77,71.9,71.76,71.81,99100.0
2014-08-21 13:00:00,71.8,71.81,71.61,71.75,61600.0,71.8,71.81,71.61,71.75,61600.0
2014-08-21 13:30:00,71.75,71.77,71.67,71.7,45100.0,71.75,71.77,71.67,71.7,45100.0
2014-08-21 14:00:00,71.68,71.75,71.63,71.7,44300.0,71.68,71.75,71.63,71.7,44300.0
2014-08-21 14:30:00,71.69,71.7,71.6,71.7,64600.0,71.69,71.7,71.6,71.7,64600.0
2014-08-21 15:00:00,71.69,71.71,71.67,71.69,54000.0,71.69,71.71,71.67,71.69,54000.0
2014-08-21 15:30:00,71.7,71.75,71.67,71.73,263600.0,71.7,71.75,71.67,71.73,263600.0
2014-08-22 09:30:00,71.87,72.05,71.55,71.79,169600.0,71.87,72.05,71.55,71.79,169600.0
2014-08-22 10:00:00,71.79,72.01,71.66,72.01,56300.0,71.79,72.01,71.66,72.01,56300.0
2014-08-22 10:30:00,72.0,72.16,71.82,71.87,114400.0,72.0,72.16,71.82,71.87,114400.0
2014-08-22 11:00:00,71.88,72.15,71.83,72.14,67300.0,71.88,72.15,71.83,72.14,67300.0
2014-08-22 11:30:00,72.15,72.2,72.08,72.16,68400.0,72.15,72.2,72.08,72.16,68400.0
2014-08-22 12:00:00,72.17,72.29,72.06,72.23,80000.0,72.17,72.29,72.06,72.23,80000.0
2014-08-22 12:30:00,72.23,72.23,72.17,72.2,57300.0,72.23,72.23,72.17,72.2,57300.0
2014-08-22 13:00:00,72.2,72.2,72.11,72.17,40700.0,72.2,72.2,72.11,72.17,40700.0
2014-08-22 13:30:00,72.19,72.22,72.12,72.13,45800.0,72.19,72.22,72.12,72.13,45800.0
2014-08-22 14:00:00,72.12,72.15,72.01,72.04,63800.0,72.12,72.15,72.01,72.04,63800.0
2014-08-22 14:30:00,72.03,72.24,71.99,72.23,114300.0,72.03,72.24,71.99,72.23,114300.0
2014-08-22 15:00:00,72.22,72.23,72.1,72.12,85000.0,72.22,72.23,72.1,72.12,85000.0
2014-08-22 15:30:00,72.11,72.16,72.02,72.04,177400.0,72.11,72.16,72.02,72.04,177400.0
2014-08-25 09:30:00,72.22,72.44,71.94,72.35,150500.0,72.22,72.44,71.94,72.35,150500.0
2014-08-25 10:00:00,72.36,72.54,72.19,72.54,243300.0,72.36,72.54,72.19,72.54,243300.0
2014-08-25 10:30:00,72.52,72.57,72.32,72.55,139700.0,72.52,72.57,72.32,72.55,139700.0
2014-08-25 11:00:00,72.54,72.54,72.26,72.37,55700.0,72.54,72.54,72.26,72.37,55700.0
2014-08-25 11:30:00,72.36,72.37,72.2,72.21,51600.0,72.36,72.37,72.2,72.21,51600.0
2014-08-25 12:00:00,72.21,72.23,71.64,71.7,89800.0,72.21,72.23,71.64,71.7,89800.0
2014-08-25 12:30:00,71.69,71.89,71.63,71.84,126400.0,71.69,71.89,71.63,71.84,126400.0
2014-08-25 13:00:00,71.84,71.96,71.76,71.95,24900.0,71.84,71.96,71.76,71.95,24900.0
2014-08-25 13:30:00,71.94,72.16,71.91,71.99,63900.0,71.94,72.16,71.91,71.99,63900.0
2014-08-25 14:00:00,72.0,72.08,71.91,71.98,55200.0,72.0,72.08,71.91,71.98,55200.0
2014-08-25 14:30:00,71.99,72.0,71.82,71.82,39000.0,71.99,72.0,71.82,71.82,39000.0
2014-08-25 15:00:00,71.83,71.91,71.81,71.9,92100.0,71.83,71.91,71.81,71.9,92100.0
2014-08-25 15:30:00,71.89,71.9,71.79,71.82,186100.0,71.89,71.9,71.79,71.82,186100.0
2014-08-26 09:30:00,71.79,72.25,71.79,71.98,209100.0,71.79,72.25,71.79,71.98,209100.0
2014-08-26 10:00:00,71.97,72.11,71.8,72.11,93900.0,71.97,72.11,71.8,72.11,93900.0
2014-08-26 10:30:00,72.13,72.17,71.9,72.16,152000.0,72.13,72.17,71.9,72.16,152000.0
2014-08-26 11:00:00,72.16,72.23,71.99,72.03,104300.0,72.16,72.23,71.99,72.03,104300.0
2014-08-26 11:30:00,72.03,72.05,71.92,71.93,71800.0,72.03,72.05,71.92,71.93,71800.0
2014-08-26 12:00:00,71.91,72.02,71.88,71.94,34500.0,71.91,72.02,71.88,71.94,34500.0
2014-08-26 12:30:00,71.94,71.95,71.77,71.84,48200.0,71.94,71.95,71.77,71.84,48200.0
2014-08-26 13:00:00,71.83,71.84,71.67,71.67,74300.0,71.83,71.84,71.67,71.67,74300.0
2014-08-26 13:30:00,71.67,71.7,71.67,71.69,77100.0,71.67,71.7,71.67,71.69,77100.0
2014-08-26 14:00:00,71.7,71.79,71.67,71.76,133600.0,71.7,71.79,71.67,71.76,133600.0
2014-08-26 14:30:00,71.76,71.76,71.68,71.7,100400.0,71.76,71.76,71.68,71.7,100400.0
2014-08-26 15:00:00,71.7,71.72,71.62,71.64,89200.0,71.7,71.72,71.62,71.64,89200.0
2014-08-26 15:30:00,71.63,71.66,71.5,71.53,387600.0,71.63,71.66,71.5,71.53,387600.0
2014-08-27 09:30:00,71.53,72.09,71.5,71.7,255000.0,71.53,72.09,71.5,71.7,255000.0
2014-08-27 10:00:00,71.7,71.94,71.69,71.85,123600.0,71.7,71.94,71.69,71.85,123600.0
2014-08-27 10:30:00,71.85,71.91,71.77,71.81,128300.0,71.85,71.91,71.77,71.81,128300.0
2014-08-27 11:00:00,71.81,72.02,71.81,71.89,85000.0,71.81,72.02,71.81,71.89,85000.0
2014-08-27 11:30:00,71.88,71.91,71.8,71.83,79600.0,71.88,71.91,71.8,71.83,79600.0
2014-08-27 12:00:00,71.83,71.86,71.7,71.74,62800.0,71.83,71.86,71.7,71.74,62800.0
2014-08-27 12:30:00,71.75,71.9,71.74,71.89,70800.0,71.75,71.9,71.74,71.89,70800.0
2014-08-27 13:00:00,71.88,71.98,71.87,71.88,41800.0,71.88,71.98,71.87,71.88,41800.0
2014-08-27 13:30:00,71.88,71.88,71.74,71.8,80600.0,71.88,71.88,71.74,71.8,80600.0
2014-08-27 14:00:00,71.8,71.83,71.67,71.68,89100.0,71.8,71.83,71.67,71.68,89100.0
2014-08-27 14:30:00,71.67,71.68,71.44,71.44,68800.0,71.67,71.68,71.44,71.44,68800.0
2014-08-27 15:00:00,71.44,71.47,71.37,71.45,83700.0,71.44,71.47,71.37,71.45,83700.0
2014-08-27 15:30:00,71.44,71.56,71.44,71.54,238400.0,71.44,71.56,71.44,71.54,238400.0
2014-08-28 09:30:00,71.23,71.25,70.86,71.09,183000.0,71.23,71.25,70.86,71.09,183000.0
2014-08-28 10:00:00,71.08,71.14,70.9,71.0,81200.0,71.08,71.14,70.9,71.0,81200.0
2014-08-28 10:30:00,71.02,71.41,70.94,71.41,57000.0,71.02,71.41,70.94,71.41,57000.0
2014-08-28 11:00:00,71.41,71.45,71.28,71.45,36200.0,71.41,71.45,71.28,71.45,36200.0
2014-08-28 11:30:00,71.45,71.55,71.45,71.53,75000.0,71.45,71.55,71.45,71.53,75000.0
2014-08-28 12:00:00,71.54,71.66,71.46,71.65,28600.0,71.54,71.66,71.46,71.65,28600.0
2014-08-28 12:30:00,71.66,71.72,71.59,71.61,28000.0,71.66,71.72,71.59,71.61,28000.0
2014-08-28 13:00:00,71.61,71.69,71.57,71.63,42900.0,71.61,71.69,71.57,71.63,42900.0
2014-08-28 13:30:00,71.65,71.65,71.46,71.5,66700.0,71.65,71.65,71.46,71.5,66700.0
2014-08-28 14:00:00,71.5,71.57,71.48,71.56,41800.0,71.5,71.57,71.48,71.56,41800.0
2014-08-28 14:30:00,71.58,71.6,71.5,71.5,42100.0,71.58,71.6,71.5,71.5,42100.0
2014-08-28 15:00:00,71.5,71.52,71.37,71.49,42900.0,71.5,71.52,71.37,71.49,42900.0
2014-08-28 15:30:00,71.48,71.53,71.31,71.37,123700.0,71.48,71.53,71.31,71.37,123700.0
2014-08-29 09:30:00,71.77,72.0,71.45,71.61,156200.0,71.77,72.0,71.45,71.61,156200.0
2014-08-29 10:00:00,71.56,71.72,71.4,71.58,56800.0,71.56,71.72,71.4,71.58,56800.0
2014-08-29 10:30:00,71.56,71.84,71.56,71.79,91200.0,71.56,71.84,71.56,71.79,91200.0
2014-08-29 11:00:00,71.79,72.01,71.79,71.99,119700.0,71.79,72.01,71.79,71.99,119700.0
2014-08-29 11:30:00,72.0,72.1,71.96,72.07,124500.0,72.0,72.1,71.96,72.07,124500.0
2014-08-29 12:00:00,72.07,72.08,71.88,71.92,34300.0,72.07,72.08,71.88,71.92,34300.0
2014-08-29 12:30:00,71.92,71.98,71.85,71.95,29500.0,71.92,71.98,71.85,71.95,29500.0
2014-08-29 13:00:00,71.96,72.0,71.81,71.88,44800.0,71.96,72.0,71.81,71.88,44800.0
2014-08-29 13:30:00,71.91,71.94,71.84,71.89,31700.0,71.91,71.94,71.84,71.89,31700.0
2014-08-29 14:00:00,71.89,72.02,71.86,71.92,82000.0,71.89,72.02,71.86,71.92,82000.0
2014-08-29 14:30:00,71.92,71.92,71.81,71.87,54800.0,71.92,71.92,71.81,71.87,54800.0
2014-08-29 15:00:00,71.87,71.99,71.86,71.98,63300.0,71.87,71.99,71.86,71.98,63300.0
2014-08-29 15:30:00,71.97,71.97,71.81,71.89,332500.0,71.97,71.97,71.81,71.89,332500.0
2014-09-02 09:30:00,72.0,72.32,71.9,71.94,243900.0,72.0,72.32,71.9,71.94,243900.0
2014-09-02 10:00:00,71.94,72.31,71.93,72.27,93200.0,71.94,72.31,71.93,72.27,93200.0
2014-09-02 10:30:00,72.27,72.59,72.14,72.58,104000.0,72.27,72.59,72.14,72.58,104000.0
2014-09-02 11:00:00,72.59,72.59,72.24,72.28,168200.0,72.59,72.59,72.24,72.28,168200.0
2014-09-02 11:30:00,72.3,72.34,72.21,72.29,106800.0,72.3,72.34,72.21,72.29,106800.0
2014-09-02 12:00:00,72.29,72.32,72.23,72.28,76100.0,72.29,72.32,72.23,72.28,76100.0
2014-09-02 12:30:00,72.28,72.29,72.07,72.11,97000.0,72.28,72.29,72.07,72.11,97000.0
2014-09-02 13:00:00,72.11,72.11,71.94,71.98,87200.0,72.11,72.11,71.94,71.98,87200.0
2014-09-02 13:30:00,72.0,72.02,71.93,71.99,97400.0,72.0,72.02,71.93,71.99,97400.0
2014-09-02 14:00:00,71.99,72.01,71.97,72.0,105500.0,71.99,72.01,71.97,72.0,105500.0
2014-09-02 14:30:00,72.0,72.0,71.91,71.95,75000.0,72.0,72.0,71.91,71.95,75000.0
2014-09-02 15:00:00,71.94,72.0,71.84,72.0,72700.0,71.94,72.0,71.84,72.0,72700.0
2014-09-02 15:30:00,71.99,72.17,71.96,72.09,370200.0,71.99,72.17,71.96,72.09,370200.0
2014-09-03 09:30:00,72.48,72.76,72.21,72.73,184700.0,72.48,72.76,72.21,72.73,184700.0
2014-09-03 10:00:00,72.73,72.8,72.15,72.27,135500.0,72.73,72.8,72.15,72.27,135500.0
2014-09-03 10:30:00,72.29,72.5,72.26,72.3,249000.0,72.29,72.5,72.26,72.3,249000.0
2014-09-03 11:00:00,72.31,72.34,72.14,72.2,88300.0,72.31,72.34,72.14,72.2,88300.0
2014-09-03 11:30:00,72.21,72.28,72.02,72.08,104600.0,72.21,72.28,72.02,72.08,104600.0
2014-09-03 12:00:00,72.08,72.36,71.99,72.34,52600.0,72.08,72.36,71.99,72.34,52600.0
2014-09-03 12:30:00,72.35,72.45,72.27,72.28,53100.0,72.35,72.45,72.27,72.28,53100.0
2014-09-03 13:00:00,72.29,72.42,72.24,72.4,44000.0,72.29,72.42,72.24,72.4,44000.0
2014-09-03 13:30:00,72.41,72.46,72.32,72.37,75400.0,72.41,72.46,72.32,72.37,75400.0
2014-09-03 14:00:00,72.37,72.43,72.26,72.3,54600.0,72.37,72.43,72.26,72.3,54600.0
2014-09-03 14:30:00,72.3,72.42,72.29,72.4,107100.0,72.3,72.42,72.29,72.4,107100.0
2014-09-03 15:00:00,72.38,72.55,72.35,72.51,185800.0,72.38,72.55,72.35,72.51,185800.0
2014-09-03 15:30:00,72.5,72.53,72.4,72.44,214100.0,72.5,72.53,72.4,72.44,214100.0
2014-09-04 09:30:00,72.63,73.13,72.3,73.08,127800.0,72.63,73.13,72.3,73.08,127800.0
2014-09-04 10:00:00,73.08,73.2,72.93,73.02,75800.0,73.08,73.2,72.93,73.02,75800.0
2014-09-04 10:30:00,73.03,73.13,72.69,72.7,237300.0,73.03,73.13,72.69,72.7,237300.0
2014-09-04 11:00:00,72.69,72.8,72.59,72.62,88600.0,72.69,72.8,72.59,72.62,88600.0
2014-09-04 11:30:00,72.61,72.85,72.58,72.85,74100.0,72.61,72.85,72.58,72.85,74100.0
2014-09-04 12:00:00,72.85,72.91,72.68,72.75,65000.0,72.85,72.91,72.68,72.75,65000.0
2014-09-04 12:30:00,72.75,72.84,72.7,72.73,43500.0,72.75,72.84,72.7,72.73,43500.0
2014-09-04 13:00:00,72.74,72.78,72.63,72.63,27700.0,72.74,72.78,72.63,72.63,27700.0
2014-09-04 13:30:00,72.64,72.69,72.59,72.59,39100.0,72.64,72.69,72.59,72.59,39100.0
2014-09-04 14:00:00,72.59,72.7,72.57,72.61,40700.0,72.59,72.7,72.57,72.61,40700.0
2014-09-04 14:30:00,72.6,72.61,72.39,72.5,375500.0,72.6,72.61,72.39,72.5,375500.0
2014-09-04 15:00:00,72.51,72.58,72.26,72.43,135300.0,72.51,72.58,72.26,72.43,135300.0
2014-09-04 15:30:00,72.44,72.49,72.3,72.45,197400.0,72.44,72.49,72.3,72.45,197400.0
2014-09-05 09:30:00,72.6,73.08,72.58,72.88,154200.0,72.6,73.08,72.58,72.88,154200.0
2014-09-05 10:00:00,72.89,72.93,72.54,72.71,67700.0,72.89,72.93,72.54,72.71,67700.0
2014-09-05 10:30:00,72.7,72.7,72.41,72.54,65400.0,72.7,72.7,72.41,72.54,65400.0
2014-09-05 11:00:00,72.54,72.77,72.54,72.67,80500.0,72.54,72.77,72.54,72.67,80500.0
2014-09-05 11:30:00,72.68,72.78,72.62,72.72,59300.0,72.68,72.78,72.62,72.72,59300.0
2014-09-05 12:00:00,72.74,72.88,72.73,72.84,38700.0,72.74,72.88,72.73,72.84,38700.0
2014-09-05 12:30:00,72.83,73.0,72.83,72.9,36100.0,72.83,73.0,72.83,72.9,36100.0
2014-09-05 13:00:00,72.9,72.99,72.87,72.87,38300.0,72.9,72.99,72.87,72.87,38300.0
2014-09-05 13:30:00,72.88,72.91,72.83,72.88,45100.0,72.88,72.91,72.83,72.88,45100.0
2014-09-05 14:00:00,72.88,73.06,72.88,73.06,85200.0,72.88,73.06,72.88,73.06,85200.0
2014-09-05 14:30:00,73.06,73.08,73.01,73.07,86400.0,73.06,73.08,73.01,73.07,86400.0
2014-09-05 15:00:00,73.07,73.09,73.0,73.02,90200.0,73.07,73.09,73.0,73.02,90200.0
2014-09-05 15:30:00,73.02,73.13,72.96,73.12,398700.0,73.02,73.13,72.96,73.12,398700.0
2014-09-08 09:30:00,72.87,73.55,72.87,73.45,210400.0,72.87,73.55,72.87,73.45,210400.0
2014-09-08 10:00:00,73.44,73.46,73.1,73.2,135500.0,73.44,73.46,73.1,73.2,135500.0
2014-09-08 10:30:00,73.22,73.41,73.04,73.4,94100.0,73.22,73.41,73.04,73.4,94100.0
2014-09-08 11:00:00,73.4,73.42,73.33,73.36,50600.0,73.4,73.42,73.33,73.36,50600.0
2014-09-08 11:30:00,73.36,73.47,73.14,73.18,42800.0,73.36,73.47,73.14,73.18,42800.0
2014-09-08 12:00:00,73.19,73.22,73.08,73.13,39900.0,73.19,73.22,73.08,73.13,39900.0
2014-09-08 12:30:00,73.14,73.27,73.12,73.27,39900.0,73.14,73.27,73.12,73.27,39900.0
2014-09-08 13:00:00,73.28,73.31,72.93,72.94,41400.0,73.28,73.31,72.93,72.94,41400.0
2014-09-08 13:30:00,72.94,73.0,72.81,72.98,39000.0,72.94,73.0,72.81,72.98,39000.0
2014-09-08 14:00:00,73.01,73.15,72.99,73.07,35900.0,73.01,73.15,72.99,73.07,35900.0
2014-09-08 14:30:00,73.07,73.23,73.07,73.2,44100.0,73.07,73.23,73.07,73.2,44100.0
2014-09-08 15:00:00,73.2,73.32,73.19,73.25,50400.0,73.2,73.32,73.19,73.25,50400.0
2014-09-08 15:30:00,73.26,73.44,73.26,73.4,178300.0,73.26,73.44,73.26,73.4,178300.0
2014-09-09 09:30:00,73.58,73.58,72.84,72.88,139400.0,73.58,73.58,72.84,72.88,139400.0
2014-09-09 10:00:00,72.88,73.14,72.76,73.14,41500.0,72.88,73.14,72.76,73.14,41500.0
2014-09-09 10:30:00,73.16,73.16,72.77,72.78,119000.0,73.16,73.16,72.77,72.78,119000.0
2014-09-09 11:00:00,72.78,73.02,72.7,72.93,51600.0,72.78,73.02,72.7,72.93,51600.0
2014-09-09 11:30:00,72.93,73.02,72.76,72.83,59400.0,72.93,73.02,72.76,72.83,59400.0
2014-09-09 12:00:00,72.83,72.83,72.71,72.74,35200.0,72.83,72.83,72.71,72.74,35200.0
2014-09-09 12:30:00,72.74,72.8,72.67,72.7,51600.0,72.74,72.8,72.67,72.7,51600.0
2014-09-09 13:00:00,72.7,72.84,72.58,72.84,48400.0,72.7,72.84,72.58,72.84,48400.0
2014-09-09 13:30:00,72.85,73.08,72.85,73.03,48100.0,72.85,73.08,72.85,73.03,48100.0
2014-09-09 14:00:00,73.03,73.07,72.79,72.83,61100.0,73.03,73.07,72.79,72.83,61100.0
2014-09-09 14:30:00,72.83,72.93,72.79,72.88,63000.0,72.83,72.93,72.79,72.88,63000.0
2014-09-09 15:00:00,72.87,72.89,72.51,72.55,121900.0,72.87,72.89,72.51,72.55,121900.0
2014-09-09 15:30:00,72.55,72.61,72.34,72.42,449200.0,72.55,72.61,72.34,72.42,449200.0
2014-09-10 09:30:00,72.25,72.75,71.97,72.12,283400.0,72.25,72.75,71.97,72.12,283400.0
2014-09-10 10:00:00,72.12,72.19,71.87,71.94,139800.0,72.12,72.19,71.87,71.94,139800.0
2014-09-10 10:30:00,71.93,72.1,71.84,71.98,93600.0,71.93,72.1,71.84,71.98,93600.0
2014-09-10 11:00:00,71.97,72.19,71.92,72.06,87000.0,71.97,72.19,71.92,72.06,87000.0
2014-09-10 11:30:00,72.05,72.1,72.0,72.01,71700.0,72.05,72.1,72.0,72.01,71700.0
2014-09-10 12:00:00,72.01,72.09,71.87,72.06,63100.0,72.01,72.09,71.87,72.06,63100.0
2014-09-10 12:30:00,72.05,72.2,71.99,72.04,96900.0,72.05,72.2,71.99,72.04,96900.0
2014-09-10 13:00:00,72.03,72.33,72.03,72.16,111600.0,72.03,72.33,72.03,72.16,111600.0
2014-09-10 13:30:00,72.15,72.22,72.1,72.18,93400.0,72.15,72.22,72.1,72.18,93400.0
2014-09-10 14:00:00,72.19,72.31,72.1,72.13,71800.0,72.19,72.31,72.1,72.13,71800.0
2014-09-10 14:30:00,72.13,72.25,72.1,72.15,183500.0,72.13,72.25,72.1,72.15,183500.0
2014-09-10 15:00:00,72.17,72.39,72.15,72.22,141900.0,72.17,72.39,72.15,72.22,141900.0
2014-09-10 15:30:00,72.22,72.36,72.11,72.33,390400.0,72.22,72.36,72.11,72.33,390400.0
2014-09-11 09:30:00,72.03,72.29,71.92,72.16,189700.0,72.03,72.29,71.92,72.16,189700.0
2014-09-11 10:00:00,72.19,72.23,71.97,71.99,64000.0,72.19,72.23,71.97,71.99,64000.0
2014-09-11 10:30:00,71.98,72.08,71.78,72.03,58700.0,71.98,72.08,71.78,72.03,58700.0
2014-09-11 11:00:00,72.07,72.42,72.01,72.36,119600.0,72.07,72.42,72.01,72.36,119600.0
2014-09-11 11:30:00,72.38,72.57,72.37,72.49,44800.0,72.38,72.57,72.37,72.49,44800.0
2014-09-11 12:00:00,72.49,72.52,72.24,72.42,76100.0,72.49,72.52,72.24,72.42,76100.0
2014-09-11 12:30:00,72.43,72.43,72.2,72.26,42500.0,72.43,72.43,72.2,72.26,42500.0
2014-09-11 13:00:00,72.27,72.37,72.01,72.07,77400.0,72.27,72.37,72.01,72.07,77400.0
2014-09-11 13:30:00,72.06,72.1,71.93,72.06,48800.0,72.06,72.1,71.93,72.06,48800.0
2014-09-11 14:00:00,72.07,72.32,72.07,72.31,113500.0,72.07,72.32,72.07,72.31,113500.0
2014-09-11 14:30:00,72.32,72.39,72.19,72.29,90100.0,72.32,72.39,72.19,72.29,90100.0
2014-09-11 15:00:00,72.29,72.38,72.18,72.38,106000.0,72.29,72.38,72.18,72.38,106000.0
2014-09-11 15:30:00,72.38,72.42,72.33,72.42,264400.0,72.38,72.42,72.33,72.42,264400.0
2014-09-12 09:30:00,72.4,72.49,71.67,71.72,296500.0,72.4,72.49,71.67,71.72,296500.0
2014-09-12 10:00:00,71.7,71.81,71.63,71.7,214000.0,71.7,71.81,71.63,71.7,214000.0
2014-09-12 10:30:00,71.71,71.8,71.46,71.8,101300.0,71.71,71.8,71.46,71.8,101300.0
2014-09-12 11:00:00,71.8,71.8,71.49,71.62,82900.0,71.8,71.8,71.49,71.62,82900.0
2014-09-12 11:30:00,71.62,71.63,71.42,71.6,81600.0,71.62,71.63,71.42,71.6,81600.0
2014-09-12 12:00:00,71.59,71.65,71.52,71.56,77600.0,71.59,71.65,71.52,71.56,77600.0
2014-09-12 12:30:00,71.57,71.57,71.32,71.39,113400.0,71.57,71.57,71.32,71.39,113400.0
2014-09-12 13:00:00,71.39,71.41,70.94,71.11,157600.0,71.39,71.41,70.94,71.11,157600.0
2014-09-12 13:30:00,71.11,71.14,70.97,71.1,158900.0,71.11,71.14,70.97,71.1,158900.0
2014-09-12 14:00:00,71.11,71.13,70.96,71.0,184700.0,71.11,71.13,70.96,71.0,184700.0
2014-09-12 14:30:00,70.99,71.06,70.82,70.87,132200.0,70.99,71.06,70.82,70.87,132200.0
2014-09-12 15:00:00,70.85,71.03,70.8,70.91,207900.0,70.85,71.03,70.8,70.91,207900.0
2014-09-12 15:30:00,70.9,71.07,70.83,70.98,574000.0,70.9,71.07,70.83,70.98,574000.0
2014-09-15 09:30:00,70.63,70.96,70.2,70.27,191300.0,70.63,70.96,70.2,70.27,191300.0
2014-09-15 10:00:00,70.25,70.26,70.05,70.15,134300.0,70.25,70.26,70.05,70.15,134300.0
2014-09-15 10:30:00,70.15,70.17,69.91,69.97,110400.0,70.15,70.17,69.91,69.97,110400.0
2014-09-15 11:00:00,69.94,69.98,69.71,69.77,126200.0,69.94,69.98,69.71,69.77,126200.0
2014-09-15 11:30:00,69.76,69.76,69.64,69.7,188100.0,69.76,69.76,69.64,69.7,188100.0
2014-09-15 12:00:00,69.7,69.72,69.47,69.51,272900.0,69.7,69.72,69.47,69.51,272900.0
2014-09-15 12:30:00,69.53,69.56,69.47,69.5,280000.0,69.53,69.56,69.47,69.5,280000.0
2014-09-15 13:00:00,69.5,69.61,69.37,69.47,368600.0,69.5,69.61,69.37,69.47,368600.0
2014-09-15 13:30:00,69.48,69.69,69.47,69.63,273300.0,69.48,69.69,69.47,69.63,273300.0
2014-09-15 14:00:00,69.64,69.98,69.59,69.98,314300.0,69.64,69.98,69.59,69.98,314300.0
2014-09-15 14:30:00,69.99,70.27,69.99,70.05,329700.0,69.99,70.27,69.99,70.05,329700.0
2014-09-15 15:00:00,70.06,70.25,70.06,70.15,203300.0,70.06,70.25,70.06,70.15,203300.0
2014-09-15 15:30:00,70.14,70.28,70.1,70.27,562400.0,70.14,70.28,70.1,70.27,562400.0
2014-09-16 09:30:00,70.01,70.01,69.19,69.74,496200.0,70.01,70.01,69.19,69.74,496200.0
2014-09-16 10:00:00,69.75,69.97,69.44,69.93,315100.0,69.75,69.97,69.44,69.93,315100.0
2014-09-16 10:30:00,69.94,70.03,69.62,69.69,231000.0,69.94,70.03,69.62,69.69,231000.0
2014-09-16 11:00:00,69.69,70.0,69.43,69.98,176500.0,69.69,70.0,69.43,69.98,176500.0
2014-09-16 11:30:00,69.98,70.19,69.94,70.15,378400.0,69.98,70.19,69.94,70.15,378400.0
2014-09-16 12:00:00,70.17,70.28,70.11,70.2,128400.0,70.17,70.28,70.11,70.2,128400.0
2014-09-16 12:30:00,70.22,70.43,70.17,70.25,119400.0,70.22,70.43,70.17,70.25,119400.0
2014-09-16 13:00:00,70.26,70.58,70.26,70.53,154600.0,70.26,70.58,70.26,70.53,154600.0
2014-09-16 13:30:00,70.53,70.62,70.45,70.56,227700.0,70.53,70.62,70.45,70.56,227700.0
2014-09-16 14:00:00,70.56,70.9,70.55,70.72,287000.0,70.56,70.9,70.55,70.72,287000.0
2014-09-16 14:30:00,70.73,70.81,70.61,70.61,219500.0,70.73,70.81,70.61,70.61,219500.0
2014-09-16 15:00:00,70.62,70.96,70.57,70.88,376100.0,70.62,70.96,70.57,70.88,376100.0
2014-09-16 15:30:00,70.88,70.95,70.72,70.73,887500.0,70.88,70.95,70.72,70.73,887500.0
2014-09-17 09:30:00,68.03,69.09,67.51,67.73,1815000.0,68.03,69.09,67.51,67.73,1815000.0
2014-09-17 10:00:00,67.74,67.93,67.2,67.51,885800.0,67.74,67.93,67.2,67.51,885800.0
2014-09-17 10:30:00,67.52,67.68,67.16,67.66,730600.0,67.52,67.68,67.16,67.66,730600.0
2014-09-17 11:00:00,67.66,67.66,67.26,67.46,314900.0,67.66,67.66,67.26,67.46,314900.0
2014-09-17 11:30:00,67.45,68.0,67.44,67.99,499700.0,67.45,68.0,67.44,67.99,499700.0
2014-09-17 12:00:00,67.99,68.1,67.82,67.98,620000.0,67.99,68.1,67.82,67.98,620000.0
2014-09-17 12:30:00,67.98,68.0,67.73,67.73,390600.0,67.98,68.0,67.73,67.73,390600.0
2014-09-17 13:00:00,67.72,67.77,67.68,67.71,285500.0,67.72,67.77,67.68,67.71,285500.0
2014-09-17 13:30:00,67.72,67.73,67.51,67.7,355400.0,67.72,67.73,67.51,67.7,355400.0
2014-09-17 14:00:00,67.71,68.01,67.3,67.88,521900.0,67.71,68.01,67.3,67.88,521900.0
2014-09-17 14:30:00,67.88,67.92,67.46,67.82,436300.0,67.88,67.92,67.46,67.82,436300.0
2014-09-17 15:00:00,67.84,67.87,67.58,67.74,394400.0,67.84,67.87,67.58,67.74,394400.0
2014-09-17 15:30:00,67.74,67.75,67.24,67.3,990600.0,67.74,67.75,67.24,67.3,990600.0
2014-09-18 09:30:00,67.28,67.61,67.1,67.56,599200.0,67.28,67.61,67.1,67.56,599200.0
2014-09-18 10:00:00,67.56,67.64,67.48,67.5,342700.0,67.56,67.64,67.48,67.5,342700.0
2014-09-18 10:30:00,67.5,67.63,67.35,67.51,511400.0,67.5,67.63,67.35,67.51,511400.0
2014-09-18 11:00:00,67.51,67.59,67.42,67.54,241500.0,67.51,67.59,67.42,67.54,241500.0
2014-09-18 11:30:00,67.54,67.67,67.45,67.57,274700.0,67.54,67.67,67.45,67.57,274700.0
2014-09-18 12:00:00,67.57,67.91,67.54,67.79,304000.0,67.57,67.91,67.54,67.79,304000.0
2014-09-18 12:30:00,67.79,67.83,67.64,67.68,108400.0,67.79,67.83,67.64,67.68,108400.0
2014-09-18 13:00:00,67.67,67.9,67.63,67.89,352000.0,67.67,67.9,67.63,67.89,352000.0
2014-09-18 13:30:00,67.89,68.15,67.87,67.91,296600.0,67.89,68.15,67.87,67.91,296600.0
2014-09-18 14:00:00,67.92,68.05,67.9,68.02,208100.0,67.92,68.05,67.9,68.02,208100.0
2014-09-18 14:30:00,68.03,68.14,67.85,67.89,176200.0,68.03,68.14,67.85,67.89,176200.0
2014-09-18 15:00:00,67.9,68.1,67.89,68.02,331300.0,67.9,68.1,67.89,68.02,331300.0
2014-09-18 15:30:00,68.02,68.06,67.87,67.91,632100.0,68.02,68.06,67.87,67.91,632100.0
2014-09-19 09:30:00,68.12,68.2,67.27,67.42,1246700.0,68.12,68.2,67.27,67.42,1246700.0
2014-09-19 10:00:00,67.42,67.54,67.09,67.09,233500.0,67.42,67.54,67.09,67.09,233500.0
2014-09-19 10:30:00,67.1,67.12,66.65,66.76,301800.0,67.1,67.12,66.65,66.76,301800.0
2014-09-19 11:00:00,66.77,66.8,66.55,66.59,238100.0,66.77,66.8,66.55,66.59,238100.0
2014-09-19 11:30:00,66.58,66.79,66.53,66.77,362800.0,66.58,66.79,66.53,66.77,362800.0
2014-09-19 12:00:00,66.78,66.81,66.53,66.57,238100.0,66.78,66.81,66.53,66.57,238100.0
2014-09-19 12:30:00,66.55,66.64,66.46,66.63,185800.0,66.55,66.64,66.46,66.63,185800.0
2014-09-19 13:00:00,66.62,66.63,66.35,66.55,168000.0,66.62,66.63,66.35,66.55,168000.0
2014-09-19 13:30:00,66.55,66.85,66.51,66.79,219200.0,66.55,66.85,66.51,66.79,219200.0
2014-09-19 14:00:00,66.8,66.92,66.67,66.91,146700.0,66.8,66.92,66.67,66.91,146700.0
2014-09-19 14:30:00,66.91,67.07,66.89,66.89,150300.0,66.91,67.07,66.89,66.89,150300.0
2014-09-19 15:00:00,66.9,66.92,66.65,66.68,222600.0,66.9,66.92,66.65,66.68,222600.0
2014-09-19 15:30:00,66.68,67.03,66.67,66.94,766400.0,66.68,67.03,66.67,66.94,766400.0
2014-09-22 09:30:00,66.67,66.84,66.46,66.52,567900.0,66.67,66.84,66.46,66.52,567900.0
2014-09-22 10:00:00,66.51,66.61,66.26,66.29,345400.0,66.51,66.61,66.26,66.29,345400.0
2014-09-22 10:30:00,66.28,66.31,65.93,66.0,248500.0,66.28,66.31,65.93,66.0,248500.0
2014-09-22 11:00:00,66.01,66.14,65.79,66.11,170600.0,66.01,66.14,65.79,66.11,170600.0
2014-09-22 11:30:00,66.11,66.18,65.89,65.95,170900.0,66.11,66.18,65.89,65.95,170900.0
2014-09-22 12:00:00,65.95,66.34,65.89,66.33,198600.0,65.95,66.34,65.89,66.33,198600.0
2014-09-22 12:30:00,66.33,66.51,66.28,66.47,197500.0,66.33,66.51,66.28,66.47,197500.0
2014-09-22 13:00:00,66.47,66.55,66.3,66.55,108400.0,66.47,66.55,66.3,66.55,108400.0
2014-09-22 13:30:00,66.55,66.62,66.44,66.52,243800.0,66.55,66.62,66.44,66.52,243800.0
2014-09-22 14:00:00,66.53,66.73,66.49,66.7,207300.0,66.53,66.73,66.49,66.7,207300.0
2014-09-22 14:30:00,66.69,66.95,66.68,66.89,210700.0,66.69,66.95,66.68,66.89,210700.0
2014-09-22 15:00:00,66.88,67.04,66.88,67.03,196200.0,66.88,67.04,66.88,67.03,196200.0
2014-09-22 15:30:00,67.04,67.23,66.91,67.21,678000.0,67.04,67.23,66.91,67.21,678000.0
2014-09-23 09:30:00,67.11,67.58,66.85,67.48,467600.0,67.11,67.58,66.85,67.48,467600.0
2014-09-23 10:00:00,67.49,67.79,67.44,67.7,334000.0,67.49,67.79,67.44,67.7,334000.0
2014-09-23 10:30:00,67.7,67.84,67.68,67.71,321800.0,67.7,67.84,67.68,67.71,321800.0
2014-09-23 11:00:00,67.71,67.88,67.71,67.76,213300.0,67.71,67.88,67.71,67.76,213300.0
2014-09-23 11:30:00,67.77,68.07,67.75,67.93,257200.0,67.77,68.07,67.75,67.93,257200.0
2014-09-23 12:00:00,67.92,68.07,67.8,67.87,268000.0,67.92,68.07,67.8,67.87,268000.0
2014-09-23 12:30:00,67.86,68.01,67.85,67.91,174100.0,67.86,68.01,67.85,67.91,174100.0
2014-09-23 13:00:00,67.9,67.92,67.55,67.63,171800.0,67.9,67.92,67.55,67.63,171800.0
2014-09-23 13:30:00,67.64,67.77,67.6,67.76,164500.0,67.64,67.77,67.6,67.76,164500.0
2014-09-23 14:00:00,67.75,67.84,67.66,67.8,180400.0,67.75,67.84,67.66,67.8,180400.0
2014-09-23 14:30:00,67.81,67.88,67.7,67.86,235100.0,67.81,67.88,67.7,67.86,235100.0
2014-09-23 15:00:00,67.85,68.06,67.83,68.01,321500.0,67.85,68.06,67.83,68.01,321500.0
2014-09-23 15:30:00,68.0,68.03,67.79,67.79,613800.0,68.0,68.03,67.79,67.79,613800.0
2014-09-24 09:30:00,67.77,68.08,67.6,68.04,222600.0,67.77,68.08,67.6,68.04,222600.0
2014-09-24 10:00:00,68.06,68.42,67.95,68.39,394900.0,68.06,68.42,67.95,68.39,394900.0
2014-09-24 10:30:00,68.4,68.5,68.22,68.46,179200.0,68.4,68.5,68.22,68.46,179200.0
2014-09-24 11:00:00,68.46,68.89,68.41,68.88,201800.0,68.46,68.89,68.41,68.88,201800.0
2014-09-24 11:30:00,68.88,68.97,68.55,68.62,205600.0,68.88,68.97,68.55,68.62,205600.0
2014-09-24 12:00:00,68.63,68.67,68.4,68.51,174800.0,68.63,68.67,68.4,68.51,174800.0
2014-09-24 12:30:00,68.52,68.69,68.5,68.6,97000.0,68.52,68.69,68.5,68.6,97000.0
2014-09-24 13:00:00,68.6,68.69,68.54,68.63,128900.0,68.6,68.69,68.54,68.63,128900.0
2014-09-24 13:30:00,68.62,68.9,68.62,68.75,127400.0,68.62,68.9,68.62,68.75,127400.0
2014-09-24 14:00:00,68.74,69.08,68.68,69.04,200400.0,68.74,69.08,68.68,69.04,200400.0
2014-09-24 14:30:00,69.04,69.18,68.94,69.17,247500.0,69.04,69.18,68.94,69.17,247500.0
2014-09-24 15:00:00,69.16,69.25,69.12,69.21,284900.0,69.16,69.25,69.12,69.21,284900.0
2014-09-24 15:30:00,69.21,69.23,68.96,69.03,520500.0,69.21,69.23,68.96,69.03,520500.0
2014-09-25 09:30:00,68.85,69.02,68.33,68.53,199400.0,68.85,69.02,68.33,68.53,199400.0
2014-09-25 10:00:00,68.5,68.62,68.17,68.35,251200.0,68.5,68.62,68.17,68.35,251200.0
2014-09-25 10:30:00,68.32,68.5,68.13,68.36,390600.0,68.32,68.5,68.13,68.36,390600.0
2014-09-25 11:00:00,68.38,68.38,68.12,68.2,196200.0,68.38,68.38,68.12,68.2,196200.0
2014-09-25 11:30:00,68.19,68.19,67.98,68.06,169200.0,68.19,68.19,67.98,68.06,169200.0
2014-09-25 12:00:00,68.05,68.08,67.71,67.78,144000.0,68.05,68.08,67.71,67.78,144000.0
2014-09-25 12:30:00,67.76,67.83,67.7,67.79,108800.0,67.76,67.83,67.7,67.79,108800.0
2014-09-25 13:00:00,67.79,67.94,67.71,67.93,127700.0,67.79,67.94,67.71,67.93,127700.0
2014-09-25 13:30:00,67.92,67.92,67.55,67.61,123500.0,67.92,67.92,67.55,67.61,123500.0
2014-09-25 14:00:00,67.62,67.66,67.53,67.63,168500.0,67.62,67.66,67.53,67.63,168500.0
2014-09-25 14:30:00,67.63,67.81,67.55,67.66,162000.0,67.63,67.81,67.55,67.66,162000.0
2014-09-25 15:00:00,67.65,67.71,67.57,67.63,204100.0,67.65,67.71,67.57,67.63,204100.0
2014-09-25 15:30:00,67.62,67.8,67.58,67.71,715600.0,67.62,67.8,67.58,67.71,715600.0
2014-09-26 09:30:00,67.49,67.97,67.42,67.66,234100.0,67.49,67.97,67.42,67.66,234100.0
2014-09-26 10:00:00,67.67,68.0,67.54,67.86,106900.0,67.67,68.0,67.54,67.86,106900.0
2014-09-26 10:30:00,67.86,68.05,67.8,68.0,154200.0,67.86,68.05,67.8,68.0,154200.0
2014-09-26 11:00:00,68.0,68.13,67.76,67.77,164100.0,68.0,68.13,67.76,67.77,164100.0
2014-09-26 11:30:00,67.77,67.85,67.71,67.78,97400.0,67.77,67.85,67.71,67.78,97400.0
2014-09-26 12:00:00,67.77,67.93,67.71,67.85,69800.0,67.77,67.93,67.71,67.85,69800.0
2014-09-26 12:30:00,67.85,67.96,67.82,67.87,133500.0,67.85,67.96,67.82,67.87,133500.0
2014-09-26 13:00:00,67.85,67.94,67.76,67.84,69300.0,67.85,67.94,67.76,67.84,69300.0
2014-09-26 13:30:00,67.83,67.97,67.79,67.92,98500.0,67.83,67.97,67.79,67.92,98500.0
2014-09-26 14:00:00,67.92,68.3,67.89,68.29,141200.0,67.92,68.3,67.89,68.29,141200.0
2014-09-26 14:30:00,68.29,68.42,68.26,68.33,136400.0,68.29,68.42,68.26,68.33,136400.0
2014-09-26 15:00:00,68.33,68.4,68.24,68.34,111100.0,68.33,68.4,68.24,68.34,111100.0
2014-09-26 15:30:00,68.33,68.41,68.21,68.35,332300.0,68.33,68.41,68.21,68.35,332300.0
2014-09-29 09:30:00,67.69,68.49,67.55,68.42,304200.0,67.69,68.49,67.55,68.42,304200.0
2014-09-29 10:00:00,68.42,68.87,68.33,68.85,324100.0,68.42,68.87,68.33,68.85,324100.0
2014-09-29 10:30:00,68.85,69.09,68.85,69.04,182600.0,68.85,69.09,68.85,69.04,182600.0
2014-09-29 11:00:00,69.05,69.36,68.98,69.28,234600.0,69.05,69.36,68.98,69.28,234600.0
2014-09-29 11:30:00,69.28,69.39,69.04,69.28,155100.0,69.28,69.39,69.04,69.28,155100.0
2014-09-29 12:00:00,69.3,69.36,69.13,69.14,202800.0,69.3,69.36,69.13,69.14,202800.0
2014-09-29 12:30:00,69.13,69.18,69.05,69.16,94200.0,69.13,69.18,69.05,69.16,94200.0
2014-09-29 13:00:00,69.15,69.21,69.03,69.18,85900.0,69.15,69.21,69.03,69.18,85900.0
2014-09-29 13:30:00,69.17,69.29,69.06,69.26,145100.0,69.17,69.29,69.06,69.26,145100.0
2014-09-29 14:00:00,69.26,69.32,69.14,69.15,183600.0,69.26,69.32,69.14,69.15,183600.0
2014-09-29 14:30:00,69.15,69.31,69.14,69.31,159200.0,69.15,69.31,69.14,69.31,159200.0
2014-09-29 15:00:00,69.3,69.49,69.3,69.45,227000.0,69.3,69.49,69.3,69.45,227000.0
2014-09-29 15:30:00,69.44,69.46,69.19,69.22,554800.0,69.44,69.46,69.19,69.22,554800.0
2014-09-30 09:30:00,69.44,69.5,69.16,69.18,196600.0,69.44,69.5,69.16,69.18,196600.0
2014-09-30 10:00:00,69.16,69.21,68.83,68.95,132200.0,69.16,69.21,68.83,68.95,132200.0
2014-09-30 10:30:00,68.95,69.4,68.91,69.33,124800.0,68.95,69.4,68.91,69.33,124800.0
2014-09-30 11:00:00,69.3,69.47,69.23,69.47,104000.0,69.3,69.47,69.23,69.47,104000.0
2014-09-30 11:30:00,69.46,69.47,69.27,69.31,115500.0,69.46,69.47,69.27,69.31,115500.0
2014-09-30 12:00:00,69.31,69.35,68.97,68.98,173100.0,69.31,69.35,68.97,68.98,173100.0
2014-09-30 12:30:00,68.98,69.0,68.79,68.81,108500.0,68.98,69.0,68.79,68.81,108500.0
2014-09-30 13:00:00,68.82,68.98,68.81,68.84,127200.0,68.82,68.98,68.81,68.84,127200.0
2014-09-30 13:30:00,68.86,68.9,68.57,68.63,80500.0,68.86,68.9,68.57,68.63,80500.0
2014-09-30 14:00:00,68.64,68.75,68.53,68.75,117700.0,68.64,68.75,68.53,68.75,117700.0
2014-09-30 14:30:00,68.74,68.97,68.74,68.91,114900.0,68.74,68.97,68.74,68.91,114900.0
2014-09-30 15:00:00,68.9,69.21,68.81,69.14,168500.0,68.9,69.21,68.81,69.14,168500.0
2014-09-30 15:30:00,69.13,69.38,69.13,69.2,487600.0,69.13,69.38,69.13,69.2,487600.0
2014-10-01 09:30:00,69.13,69.13,68.26,68.27,220600.0,69.13,69.13,68.26,68.27,220600.0
2014-10-01 10:00:00,68.26,68.33,67.96,67.97,197800.0,68.26,68.33,67.96,67.97,197800.0
2014-10-01 10:30:00,67.97,67.98,67.73,67.96,103800.0,67.97,67.98,67.73,67.96,103800.0
2014-10-01 11:00:00,67.97,68.16,67.87,67.94,121100.0,67.97,68.16,67.87,67.94,121100.0
2014-10-01 11:30:00,67.93,67.96,67.68,67.84,85100.0,67.93,67.96,67.68,67.84,85100.0
2014-10-01 12:00:00,67.83,67.97,67.8,67.97,76500.0,67.83,67.97,67.8,67.97,76500.0
2014-10-01 12:30:00,67.97,67.98,67.73,67.81,78900.0,67.97,67.98,67.73,67.81,78900.0
2014-10-01 13:00:00,67.8,67.84,67.73,67.82,70100.0,67.8,67.84,67.73,67.82,70100.0
2014-10-01 13:30:00,67.82,67.83,67.63,67.67,68000.0,67.82,67.83,67.63,67.67,68000.0
2014-10-01 14:00:00,67.66,67.76,67.58,67.6,322600.0,67.66,67.76,67.58,67.6,322600.0
2014-10-01 14:30:00,67.6,67.81,67.55,67.79,611600.0,67.6,67.81,67.55,67.79,611600.0
2014-10-01 15:00:00,67.78,67.88,67.51,67.62,299200.0,67.78,67.88,67.51,67.62,299200.0
2014-10-01 15:30:00,67.62,67.76,67.51,67.56,878400.0,67.62,67.76,67.51,67.56,878400.0
2014-10-02 09:30:00,67.83,67.95,67.4,67.47,275000.0,67.83,67.95,67.4,67.47,275000.0
2014-10-02 10:00:00,67.45,67.46,67.13,67.15,199800.0,67.45,67.46,67.13,67.15,199800.0
2014-10-02 10:30:00,67.14,67.14,66.74,66.78,177000.0,67.14,67.14,66.74,66.78,177000.0
2014-10-02 11:00:00,66.77,66.82,66.43,66.46,357600.0,66.77,66.82,66.43,66.46,357600.0
2014-10-02 11:30:00,66.47,66.5,66.15,66.24,192300.0,66.47,66.5,66.15,66.24,192300.0
2014-10-02 12:00:00,66.24,66.44,66.2,66.44,253500.0,66.24,66.44,66.2,66.44,253500.0
2014-10-02 12:30:00,66.43,66.83,66.4,66.81,177700.0,66.43,66.83,66.4,66.81,177700.0
2014-10-02 13:00:00,66.81,66.97,66.72,66.95,168500.0,66.81,66.97,66.72,66.95,168500.0
2014-10-02 13:30:00,66.95,67.13,66.94,67.01,301300.0,66.95,67.13,66.94,67.01,301300.0
2014-10-02 14:00:00,67.01,67.23,66.88,67.05,201900.0,67.01,67.23,66.88,67.05,201900.0
2014-10-02 14:30:00,67.04,67.28,66.88,67.23,185000.0,67.04,67.28,66.88,67.23,185000.0
2014-10-02 15:00:00,67.23,67.33,67.06,67.1,232800.0,67.23,67.33,67.06,67.1,232800.0
2014-10-02 15:30:00,67.1,67.25,67.02,67.06,532200.0,67.1,67.25,67.02,67.06,532200.0
2014-10-03 09:30:00,67.61,68.5,67.59,68.39,339400.0,67.61,68.5,67.59,68.39,339400.0
2014-10-03 10:00:00,68.4,68.61,68.33,68.44,192400.0,68.4,68.61,68.33,68.44,192400.0
2014-10-03 10:30:00,68.42,68.5,68.3,68.43,133400.0,68.42,68.5,68.3,68.43,133400.0
2014-10-03 11:00:00,68.43,68.49,68.17,68.33,153200.0,68.43,68.49,68.17,68.33,153200.0
2014-10-03 11:30:00,68.33,68.34,68.1,68.25,79900.0,68.33,68.34,68.1,68.25,79900.0
2014-10-03 12:00:00,68.25,68.39,68.2,68.36,91700.0,68.25,68.39,68.2,68.36,91700.0
2014-10-03 12:30:00,68.37,68.43,68.32,68.34,165100.0,68.37,68.43,68.32,68.34,165100.0
2014-10-03 13:00:00,68.34,68.38,68.28,68.3,128000.0,68.34,68.38,68.28,68.3,128000.0
2014-10-03 13:30:00,68.3,68.44,68.28,68.39,141100.0,68.3,68.44,68.28,68.39,141100.0
2014-10-03 14:00:00,68.39,68.57,68.38,68.46,259800.0,68.39,68.57,68.38,68.46,259800.0
2014-10-03 14:30:00,68.47,68.67,68.47,68.66,157900.0,68.47,68.67,68.47,68.66,157900.0
2014-10-03 15:00:00,68.65,68.65,68.44,68.52,141600.0,68.65,68.65,68.44,68.52,141600.0
2014-10-03 15:30:00,68.53,68.53,68.37,68.39,346100.0,68.53,68.53,68.37,68.39,346100.0
2014-10-06 09:30:00,68.57,68.8,68.19,68.19,132200.0,68.57,68.8,68.19,68.19,132200.0
2014-10-06 10:00:00,68.21,68.37,67.87,68.02,71000.0,68.21,68.37,67.87,68.02,71000.0
2014-10-06 10:30:00,68.02,68.3,67.77,67.93,88400.0,68.02,68.3,67.77,67.93,88400.0
2014-10-06 11:00:00,67.94,68.06,67.78,67.8,43100.0,67.94,68.06,67.78,67.8,43100.0
2014-10-06 11:30:00,67.83,67.85,67.45,67.61,107600.0,67.83,67.85,67.45,67.61,107600.0
2014-10-06 12:00:00,67.63,67.82,67.6,67.7,53000.0,67.63,67.82,67.6,67.7,53000.0
2014-10-06 12:30:00,67.71,67.74,67.46,67.61,53700.0,67.71,67.74,67.46,67.61,53700.0
2014-10-06 13:00:00,67.62,67.91,67.53,67.91,44000.0,67.62,67.91,67.53,67.91,44000.0
2014-10-06 13:30:00,67.91,67.93,67.76,67.8,109300.0,67.91,67.93,67.76,67.8,109300.0
2014-10-06 14:00:00,67.81,67.98,67.67,67.9,85000.0,67.81,67.98,67.67,67.9,85000.0
2014-10-06 14:30:00,67.91,68.01,67.82,67.84,82600.0,67.91,68.01,67.82,67.84,82600.0
2014-10-06 15:00:00,67.82,67.86,67.58,67.71,127400.0,67.82,67.86,67.58,67.71,127400.0
2014-10-06 15:30:00,67.71,67.72,67.58,67.67,261800.0,67.71,67.72,67.58,67.67,261800.0
2014-10-07 09:30:00,67.4,67.63,66.38,66.43,232400.0,67.4,67.63,66.38,66.43,232400.0
2014-10-07 10:00:00,66.43,66.98,66.42,66.98,223900.0,66.43,66.98,66.42,66.98,223900.0
2014-10-07 10:30:00,67.0,67.16,66.86,66.94,124800.0,67.0,67.16,66.86,66.94,124800.0
2014-10-07 11:00:00,66.94,66.95,66.56,66.69,215600.0,66.94,66.95,66.56,66.69,215600.0
2014-10-07 11:30:00,66.67,67.29,66.64,67.29,242900.0,66.67,67.29,66.64,67.29,242900.0
2014-10-07 12:00:00,67.3,67.55,67.14,67.14,280700.0,67.3,67.55,67.14,67.14,280700.0
2014-10-07 12:30:00,67.13,67.16,66.95,67.0,128900.0,67.13,67.16,66.95,67.0,128900.0
2014-10-07 13:00:00,67.01,67.01,66.71,66.84,114500.0,67.01,67.01,66.71,66.84,114500.0
2014-10-07 13:30:00,66.84,66.88,66.65,66.73,137500.0,66.84,66.88,66.65,66.73,137500.0
2014-10-07 14:00:00,66.73,66.78,66.55,66.58,152500.0,66.73,66.78,66.55,66.58,152500.0
2014-10-07 14:30:00,66.57,66.57,66.38,66.41,145600.0,66.57,66.57,66.38,66.41,145600.0
2014-10-07 15:00:00,66.41,66.49,66.09,66.23,306400.0,66.41,66.49,66.09,66.23,306400.0
2014-10-07 15:30:00,66.24,66.33,65.93,65.97,489400.0,66.24,66.33,65.93,65.97,489400.0
2014-10-08 09:30:00,66.0,66.27,65.53,65.55,230300.0,66.0,66.27,65.53,65.55,230300.0
2014-10-08 10:00:00,65.57,65.95,65.43,65.84,261000.0,65.57,65.95,65.43,65.84,261000.0
2014-10-08 10:30:00,65.85,65.91,65.52,65.56,171500.0,65.85,65.91,65.52,65.56,171500.0
2014-10-08 11:00:00,65.54,66.0,65.41,65.96,176700.0,65.54,66.0,65.41,65.96,176700.0
2014-10-08 11:30:00,65.93,66.07,65.82,66.07,130700.0,65.93,66.07,65.82,66.07,130700.0
2014-10-08 12:00:00,66.06,66.27,66.06,66.21,137300.0,66.06,66.27,66.06,66.21,137300.0
2014-10-08 12:30:00,66.21,66.37,66.17,66.37,100000.0,66.21,66.37,66.17,66.37,100000.0
2014-10-08 13:00:00,66.38,66.56,66.33,66.48,157400.0,66.38,66.56,66.33,66.48,157400.0
2014-10-08 13:30:00,66.48,66.8,66.42,66.75,180800.0,66.48,66.8,66.42,66.75,180800.0
2014-10-08 14:00:00,66.75,67.41,66.71,67.3,299600.0,66.75,67.41,66.71,67.3,299600.0
2014-10-08 14:30:00,67.29,67.54,67.29,67.51,204200.0,67.29,67.54,67.29,67.51,204200.0
2014-10-08 15:00:00,67.51,67.91,67.5,67.87,228800.0,67.51,67.91,67.5,67.87,228800.0
2014-10-08 15:30:00,67.87,68.09,67.72,67.98,642700.0,67.87,68.09,67.72,67.98,642700.0
2014-10-09 09:30:00,67.83,67.96,67.05,67.23,176400.0,67.83,67.96,67.05,67.23,176400.0
2014-10-09 10:00:00,67.25,67.59,67.18,67.49,171700.0,67.25,67.59,67.18,67.49,171700.0
2014-10-09 10:30:00,67.48,67.48,67.1,67.42,161400.0,67.48,67.48,67.1,67.42,161400.0
2014-10-09 11:00:00,67.44,67.65,67.2,67.6,195700.0,67.44,67.65,67.2,67.6,195700.0
2014-10-09 11:30:00,67.6,67.61,66.82,66.91,196900.0,67.6,67.61,66.82,66.91,196900.0
2014-10-09 12:00:00,66.91,67.0,66.46,66.59,126300.0,66.91,67.0,66.46,66.59,126300.0
2014-10-09 12:30:00,66.56,66.62,66.32,66.41,91800.0,66.56,66.62,66.32,66.41,91800.0
2014-10-09 13:00:00,66.41,66.49,66.06,66.35,112700.0,66.41,66.49,66.06,66.35,112700.0
2014-10-09 13:30:00,66.32,66.53,66.06,66.15,132900.0,66.32,66.53,66.06,66.15,132900.0
2014-10-09 14:00:00,66.14,66.14,65.52,65.64,315800.0,66.14,66.14,65.52,65.64,315800.0
2014-10-09 14:30:00,65.64,65.88,65.48,65.8,199700.0,65.64,65.88,65.48,65.8,199700.0
2014-10-09 15:00:00,65.8,65.89,65.57,65.81,282900.0,65.8,65.89,65.57,65.81,282900.0
2014-10-09 15:30:00,65.82,65.94,65.6,65.66,510100.0,65.82,65.94,65.6,65.66,510100.0
2014-10-10 09:30:00,65.37,65.58,64.96,65.02,348300.0,65.37,65.58,64.96,65.02,348300.0
2014-10-10 10:00:00,65.02,65.02,64.11,64.26,254700.0,65.02,65.02,64.11,64.26,254700.0
2014-10-10 10:30:00,64.27,64.46,64.14,64.24,240800.0,64.27,64.46,64.14,64.24,240800.0
2014-10-10 11:00:00,64.24,64.33,63.9,64.07,283600.0,64.24,64.33,63.9,64.07,283600.0
2014-10-10 11:30:00,64.06,64.19,63.87,64.1,234100.0,64.06,64.19,63.87,64.1,234100.0
2014-10-10 12:00:00,64.1,64.59,64.1,64.4,204900.0,64.1,64.59,64.1,64.4,204900.0
2014-10-10 12:30:00,64.42,64.66,64.21,64.26,221100.0,64.42,64.66,64.21,64.26,221100.0
2014-10-10 13:00:00,64.26,64.34,64.03,64.13,432500.0,64.26,64.34,64.03,64.13,432500.0
2014-10-10 13:30:00,64.14,64.4,64.14,64.16,268500.0,64.14,64.4,64.14,64.16,268500.0
2014-10-10 14:00:00,64.17,64.31,64.11,64.26,304200.0,64.17,64.31,64.11,64.26,304200.0
2014-10-10 14:30:00,64.25,64.27,63.98,64.01,185400.0,64.25,64.27,63.98,64.01,185400.0
2014-10-10 15:00:00,64.01,64.01,63.49,63.56,238000.0,64.01,64.01,63.49,63.56,238000.0
2014-10-10 15:30:00,63.58,63.6,63.29,63.29,632500.0,63.58,63.6,63.29,63.29,632500.0
2014-10-13 09:30:00,63.01,63.04,61.92,62.17,329800.0,63.01,63.04,61.92,62.17,329800.0
2014-10-13 10:00:00,62.17,62.4,61.81,61.83,186200.0,62.17,62.4,61.81,61.83,186200.0
2014-10-13 10:30:00,61.83,62.25,61.53,62.18,308800.0,61.83,62.25,61.53,62.18,308800.0
2014-10-13 11:00:00,62.18,62.71,62.1,62.53,369200.0,62.18,62.71,62.1,62.53,369200.0
2014-10-13 11:30:00,62.53,62.91,62.53,62.72,205800.0,62.53,62.91,62.53,62.72,205800.0
2014-10-13 12:00:00,62.72,62.97,62.57,62.96,162100.0,62.72,62.97,62.57,62.96,162100.0
2014-10-13 12:30:00,62.97,63.21,62.94,63.05,168300.0,62.97,63.21,62.94,63.05,168300.0
2014-10-13 13:00:00,63.06,63.21,62.89,63.16,215700.0,63.06,63.21,62.89,63.16,215700.0
2014-10-13 13:30:00,63.14,63.33,62.89,63.01,170000.0,63.14,63.33,62.89,63.01,170000.0
2014-10-13 14:00:00,63.01,63.35,62.84,63.09,166000.0,63.01,63.35,62.84,63.09,166000.0
2014-10-13 14:30:00,63.08,63.08,62.56,62.6,206900.0,63.08,63.08,62.56,62.6,206900.0
2014-10-13 15:00:00,62.6,62.75,62.23,62.33,405100.0,62.6,62.75,62.23,62.33,405100.0
2014-10-13 15:30:00,62.33,62.33,61.59,61.68,1125600.0,62.33,62.33,61.59,61.68,1125600.0
2014-10-14 09:30:00,62.17,62.3,61.12,61.27,309500.0,62.17,62.3,61.12,61.27,309500.0
2014-10-14 10:00:00,61.23,61.57,60.97,61.07,292100.0,61.23,61.57,60.97,61.07,292100.0
2014-10-14 10:30:00,61.07,61.67,60.89,61.42,399500.0,61.07,61.67,60.89,61.42,399500.0
2014-10-14 11:00:00,61.43,61.58,61.3,61.38,186800.0,61.43,61.58,61.3,61.38,186800.0
2014-10-14 11:30:00,61.37,61.57,61.28,61.5,186000.0,61.37,61.57,61.28,61.5,186000.0
2014-10-14 12:00:00,61.5,61.68,61.34,61.42,170900.0,61.5,61.68,61.34,61.42,170900.0
2014-10-14 12:30:00,61.41,61.5,61.29,61.35,178300.0,61.41,61.5,61.29,61.35,178300.0
2014-10-14 13:00:00,61.36,61.52,61.08,61.08,147900.0,61.36,61.52,61.08,61.08,147900.0
2014-10-14 13:30:00,61.08,61.23,61.0,61.23,119200.0,61.08,61.23,61.0,61.23,119200.0
2014-10-14 14:00:00,61.21,61.32,60.82,60.88,152900.0,61.21,61.32,60.82,60.88,152900.0
2014-10-14 14:30:00,60.89,61.18,60.79,61.0,148600.0,60.89,61.18,60.79,61.0,148600.0
2014-10-14 15:00:00,61.01,61.12,60.69,61.05,372400.0,61.01,61.12,60.69,61.05,372400.0
2014-10-14 15:30:00,61.05,61.24,60.83,60.88,675300.0,61.05,61.24,60.83,60.88,675300.0
2014-10-15 09:30:00,59.61,59.86,58.51,59.59,675900.0,59.61,59.86,58.51,59.59,675900.0
2014-10-15 10:00:00,59.62,60.25,59.59,59.84,469300.0,59.62,60.25,59.59,59.84,469300.0
2014-10-15 10:30:00,59.86,60.36,59.62,60.34,231800.0,59.86,60.36,59.62,60.34,231800.0
2014-10-15 11:00:00,60.34,61.01,60.16,60.59,748300.0,60.34,61.01,60.16,60.59,748300.0
2014-10-15 11:30:00,60.59,60.86,60.51,60.67,707400.0,60.59,60.86,60.51,60.67,707400.0
2014-10-15 12:00:00,60.66,60.83,60.6,60.74,522300.0,60.66,60.83,60.6,60.74,522300.0
2014-10-15 12:30:00,60.73,60.93,60.47,60.63,255100.0,60.73,60.93,60.47,60.63,255100.0
2014-10-15 13:00:00,60.62,60.82,60.45,60.6,415500.0,60.62,60.82,60.45,60.6,415500.0
2014-10-15 13:30:00,60.6,60.93,60.5,60.55,316000.0,60.6,60.93,60.5,60.55,316000.0
2014-10-15 14:00:00,60.55,60.87,60.46,60.79,524400.0,60.55,60.87,60.46,60.79,524400.0
2014-10-15 14:30:00,60.78,61.36,60.73,61.26,308300.0,60.78,61.36,60.73,61.26,308300.0
2014-10-15 15:00:00,61.26,62.03,61.15,62.03,401800.0,61.26,62.03,61.15,62.03,401800.0
2014-10-15 15:30:00,62.05,62.65,61.94,62.19,1511800.0,62.05,62.65,61.94,62.19,1511800.0
2014-10-16 09:30:00,60.61,62.31,60.61,62.18,361800.0,60.61,62.31,60.61,62.18,361800.0
2014-10-16 10:00:00,62.14,62.99,61.87,62.79,583800.0,62.14,62.99,61.87,62.79,583800.0
2014-10-16 10:30:00,62.76,63.2,62.31,62.85,381000.0,62.76,63.2,62.31,62.85,381000.0
2014-10-16 11:00:00,62.85,62.85,62.49,62.82,201300.0,62.85,62.85,62.49,62.82,201300.0
2014-10-16 11:30:00,62.82,62.98,62.62,62.72,297100.0,62.82,62.98,62.62,62.72,297100.0
2014-10-16 12:00:00,62.71,62.85,62.49,62.57,162400.0,62.71,62.85,62.49,62.57,162400.0
2014-10-16 12:30:00,62.56,62.94,62.34,62.82,315200.0,62.56,62.94,62.34,62.82,315200.0
2014-10-16 13:00:00,62.82,63.17,62.82,63.01,324000.0,62.82,63.17,62.82,63.01,324000.0
2014-10-16 13:30:00,63.01,63.51,62.99,63.34,524000.0,63.01,63.51,62.99,63.34,524000.0
2014-10-16 14:00:00,63.33,63.72,63.25,63.5,565700.0,63.33,63.72,63.25,63.5,565700.0
2014-10-16 14:30:00,63.5,63.53,63.35,63.49,642500.0,63.5,63.53,63.35,63.49,642500.0
2014-10-16 15:00:00,63.49,63.5,62.96,63.09,597300.0,63.49,63.5,62.96,63.09,597300.0
2014-10-16 15:30:00,63.09,63.14,62.82,62.86,693500.0,63.09,63.14,62.82,62.86,693500.0
2014-10-17 09:30:00,63.46,64.33,63.46,64.28,665200.0,63.46,64.33,63.46,64.28,665200.0
2014-10-17 10:00:00,64.27,64.61,64.21,64.55,340800.0,64.27,64.61,64.21,64.55,340800.0
2014-10-17 10:30:00,64.6,64.6,64.33,64.52,378800.0,64.6,64.6,64.33,64.52,378800.0
2014-10-17 11:00:00,64.51,64.81,64.43,64.65,344300.0,64.51,64.81,64.43,64.65,344300.0
2014-10-17 11:30:00,64.66,65.13,64.65,64.91,628700.0,64.66,65.13,64.65,64.91,628700.0
2014-10-17 12:00:00,64.9,65.03,64.76,64.9,568700.0,64.9,65.03,64.76,64.9,568700.0
2014-10-17 12:30:00,64.91,64.95,64.45,64.5,717200.0,64.91,64.95,64.45,64.5,717200.0
2014-10-17 13:00:00,64.5,64.56,64.25,64.26,259500.0,64.5,64.56,64.25,64.26,259500.0
2014-10-17 13:30:00,64.23,64.42,64.22,64.28,181600.0,64.23,64.42,64.22,64.28,181600.0
2014-10-17 14:00:00,64.29,64.46,64.12,64.4,358500.0,64.29,64.46,64.12,64.4,358500.0
2014-10-17 14:30:00,64.41,64.49,64.22,64.38,191900.0,64.41,64.49,64.22,64.38,191900.0
2014-10-17 15:00:00,64.37,64.68,64.22,64.62,297500.0,64.37,64.68,64.22,64.62,297500.0
2014-10-17 15:30:00,64.63,64.74,64.49,64.51,615400.0,64.63,64.74,64.49,64.51,615400.0
2014-10-20 09:30:00,64.25,64.69,63.7,64.56,299900.0,64.25,64.69,63.7,64.56,299900.0
2014-10-20 10:00:00,64.59,64.73,64.34,64.49,326400.0,64.59,64.73,64.34,64.49,326400.0
2014-10-20 10:30:00,64.52,64.64,64.33,64.59,379800.0,64.52,64.64,64.33,64.59,379800.0
2014-10-20 11:00:00,64.59,64.72,64.43,64.71,135300.0,64.59,64.72,64.43,64.71,135300.0
2014-10-20 11:30:00,64.71,64.71,64.44,64.48,287500.0,64.71,64.71,64.44,64.48,287500.0
2014-10-20 12:00:00,64.47,64.55,64.44,64.49,232400.0,64.47,64.55,64.44,64.49,232400.0
2014-10-20 12:30:00,64.48,64.56,64.22,64.29,342500.0,64.48,64.56,64.22,64.29,342500.0
2014-10-20 13:00:00,64.28,64.47,64.27,64.42,158800.0,64.28,64.47,64.27,64.42,158800.0
2014-10-20 13:30:00,64.41,64.41,64.2,64.22,209100.0,64.41,64.41,64.2,64.22,209100.0
2014-10-20 14:00:00,64.22,64.39,64.2,64.36,163700.0,64.22,64.39,64.2,64.36,163700.0
2014-10-20 14:30:00,64.36,64.47,64.35,64.4,108500.0,64.36,64.47,64.35,64.4,108500.0
2014-10-20 15:00:00,64.4,64.54,64.35,64.39,340300.0,64.4,64.54,64.35,64.39,340300.0
2014-10-20 15:30:00,64.4,64.68,64.38,64.68,351500.0,64.4,64.68,64.38,64.68,351500.0
2014-10-21 09:30:00,64.84,65.75,64.51,65.73,211500.0,64.84,65.75,64.51,65.73,211500.0
2014-10-21 10:00:00,65.75,65.78,65.51,65.59,173900.0,65.75,65.78,65.51,65.59,173900.0
2014-10-21 10:30:00,65.6,66.09,65.27,65.99,165000.0,65.6,66.09,65.27,65.99,165000.0
2014-10-21 11:00:00,66.0,66.56,66.0,66.54,346200.0,66.0,66.56,66.0,66.54,346200.0
2014-10-21 11:30:00,66.52,66.53,66.22,66.25,171000.0,66.52,66.53,66.22,66.25,171000.0
2014-10-21 12:00:00,66.25,66.3,66.21,66.25,186300.0,66.25,66.3,66.21,66.25,186300.0
2014-10-21 12:30:00,66.25,66.28,66.22,66.25,238300.0,66.25,66.28,66.22,66.25,238300.0
2014-10-21 13:00:00,66.26,66.28,66.0,66.03,189700.0,66.26,66.28,66.0,66.03,189700.0
2014-10-21 13:30:00,66.02,66.2,66.0,66.11,170900.0,66.02,66.2,66.0,66.11,170900.0
2014-10-21 14:00:00,66.1,66.18,66.06,66.17,86800.0,66.1,66.18,66.06,66.17,86800.0
2014-10-21 14:30:00,66.16,66.3,66.13,66.24,184400.0,66.16,66.3,66.13,66.24,184400.0
2014-10-21 15:00:00,66.24,66.45,66.2,66.44,165700.0,66.24,66.45,66.2,66.44,165700.0
2014-10-21 15:30:00,66.43,66.43,66.28,66.42,465800.0,66.43,66.43,66.28,66.42,465800.0
2014-10-22 09:30:00,66.31,66.49,65.84,66.41,149400.0,66.31,66.49,65.84,66.41,149400.0
2014-10-22 10:00:00,66.41,66.43,66.03,66.31,106300.0,66.41,66.43,66.03,66.31,106300.0
2014-10-22 10:30:00,66.31,66.42,66.05,66.05,63800.0,66.31,66.42,66.05,66.05,63800.0
2014-10-22 11:00:00,66.04,66.17,65.97,66.0,105900.0,66.04,66.17,65.97,66.0,105900.0
2014-10-22 11:30:00,66.01,66.05,65.59,65.6,124500.0,66.01,66.05,65.59,65.6,124500.0
2014-10-22 12:00:00,65.6,65.67,65.39,65.5,116300.0,65.6,65.67,65.39,65.5,116300.0
2014-10-22 12:30:00,65.5,65.55,65.26,65.5,90500.0,65.5,65.55,65.26,65.5,90500.0
2014-10-22 13:00:00,65.52,65.7,65.34,65.36,76300.0,65.52,65.7,65.34,65.36,76300.0
2014-10-22 13:30:00,65.36,65.48,65.25,65.44,166800.0,65.36,65.48,65.25,65.44,166800.0
2014-10-22 14:00:00,65.42,65.55,65.29,65.46,108800.0,65.42,65.55,65.29,65.46,108800.0
2014-10-22 14:30:00,65.45,65.47,65.25,65.4,148300.0,65.45,65.47,65.25,65.4,148300.0
2014-10-22 15:00:00,65.4,65.48,65.26,65.33,195700.0,65.4,65.48,65.26,65.33,195700.0
2014-10-22 15:30:00,65.35,65.35,64.99,65.04,320700.0,65.35,65.35,64.99,65.04,320700.0
2014-10-23 09:30:00,65.67,65.8,65.17,65.61,127700.0,65.67,65.8,65.17,65.61,127700.0
2014-10-23 10:00:00,65.63,66.13,65.63,65.91,121000.0,65.63,66.13,65.63,65.91,121000.0
2014-10-23 10:30:00,65.93,66.04,65.83,65.98,59400.0,65.93,66.04,65.83,65.98,59400.0
2014-10-23 11:00:00,65.97,66.07,65.9,66.0,115000.0,65.97,66.07,65.9,66.0,115000.0
2014-10-23 11:30:00,66.0,66.19,66.0,66.03,94400.0,66.0,66.19,66.0,66.03,94400.0
2014-10-23 12:00:00,66.02,66.12,65.17,66.1,61600.0,66.02,66.12,65.17,66.1,61600.0
2014-10-23 12:30:00,66.1,66.11,65.87,65.9,45300.0,66.1,66.11,65.87,65.9,45300.0
2014-10-23 13:00:00,65.89,65.98,65.84,65.98,49700.0,65.89,65.98,65.84,65.98,49700.0
2014-10-23 13:30:00,65.99,66.2,65.98,66.15,51600.0,65.99,66.2,65.98,66.15,51600.0
2014-10-23 14:00:00,66.16,66.4,66.15,66.37,90400.0,66.16,66.4,66.15,66.37,90400.0
2014-10-23 14:30:00,66.36,66.36,65.91,66.09,95600.0,66.36,66.36,65.91,66.09,95600.0
2014-10-23 15:00:00,66.06,66.08,65.83,65.88,120700.0,66.06,66.08,65.83,65.88,120700.0
2014-10-23 15:30:00,65.88,66.11,65.87,65.92,234500.0,65.88,66.11,65.87,65.92,234500.0
2014-10-24 09:30:00,66.05,66.34,65.5,66.1,149100.0,66.05,66.34,65.5,66.1,149100.0
2014-10-24 10:00:00,66.03,66.29,65.75,66.23,87100.0,66.03,66.29,65.75,66.23,87100.0
2014-10-24 10:30:00,66.24,66.5,66.23,66.5,58000.0,66.24,66.5,66.23,66.5,58000.0
2014-10-24 11:00:00,66.5,66.64,66.42,66.51,49800.0,66.5,66.64,66.42,66.51,49800.0
2014-10-24 11:30:00,66.53,66.7,66.46,66.65,46000.0,66.53,66.7,66.46,66.65,46000.0
2014-10-24 12:00:00,66.68,66.87,66.63,66.66,49600.0,66.68,66.87,66.63,66.66,49600.0
2014-10-24 12:30:00,66.66,66.74,66.51,66.59,42800.0,66.66,66.74,66.51,66.59,42800.0
2014-10-24 13:00:00,66.6,66.63,66.47,66.51,51500.0,66.6,66.63,66.47,66.51,51500.0
2014-10-24 13:30:00,66.53,66.79,66.5,66.75,49000.0,66.53,66.79,66.5,66.75,49000.0
2014-10-24 14:00:00,66.74,66.83,66.71,66.79,46600.0,66.74,66.83,66.71,66.79,46600.0
2014-10-24 14:30:00,66.79,66.87,66.74,66.85,83700.0,66.79,66.87,66.74,66.85,83700.0
2014-10-24 15:00:00,66.85,66.93,66.8,66.85,67400.0,66.85,66.93,66.8,66.85,67400.0
2014-10-24 15:30:00,66.86,67.09,66.84,67.0,248600.0,66.86,67.09,66.84,67.0,248600.0
2014-10-27 09:30:00,66.84,67.17,66.31,66.52,147600.0,66.84,67.17,66.31,66.52,147600.0
2014-10-27 10:00:00,66.58,66.85,66.34,66.75,49000.0,66.58,66.85,66.34,66.75,49000.0
2014-10-27 10:30:00,66.76,67.2,66.65,67.08,82200.0,66.76,67.2,66.65,67.08,82200.0
2014-10-27 11:00:00,67.07,67.28,66.96,67.17,76500.0,67.07,67.28,66.96,67.17,76500.0
2014-10-27 11:30:00,67.19,67.23,66.85,66.93,93500.0,67.19,67.23,66.85,66.93,93500.0
2014-10-27 12:00:00,66.92,67.08,66.89,66.98,48500.0,66.92,67.08,66.89,66.98,48500.0
2014-10-27 12:30:00,66.97,67.17,66.94,67.14,65800.0,66.97,67.17,66.94,67.14,65800.0
2014-10-27 13:00:00,67.16,67.34,67.06,67.07,56900.0,67.16,67.34,67.06,67.07,56900.0
2014-10-27 13:30:00,67.06,67.08,66.93,67.06,45000.0,67.06,67.08,66.93,67.06,45000.0
2014-10-27 14:00:00,67.05,67.13,66.98,67.06,54400.0,67.05,67.13,66.98,67.06,54400.0
2014-10-27 14:30:00,67.05,67.06,66.94,66.98,56800.0,67.05,67.06,66.94,66.98,56800.0
2014-10-27 15:00:00,67.01,67.14,66.95,67.06,102600.0,67.01,67.14,66.95,67.06,102600.0
2014-10-27 15:30:00,67.06,67.14,66.99,67.04,219300.0,67.06,67.14,66.99,67.04,219300.0
2014-10-28 09:30:00,67.45,67.71,67.2,67.61,168800.0,67.45,67.71,67.2,67.61,168800.0
2014-10-28 10:00:00,67.65,67.83,67.6,67.78,92400.0,67.65,67.83,67.6,67.78,92400.0
2014-10-28 10:30:00,67.79,67.86,67.69,67.84,113500.0,67.79,67.86,67.69,67.84,113500.0
2014-10-28 11:00:00,67.84,68.11,67.84,68.02,86900.0,67.84,68.11,67.84,68.02,86900.0
2014-10-28 11:30:00,68.01,68.51,68.01,68.1,79700.0,68.01,68.51,68.01,68.1,79700.0
2014-10-28 12:00:00,68.1,68.15,67.78,67.78,90900.0,68.1,68.15,67.78,67.78,90900.0
2014-10-28 12:30:00,67.79,67.8,67.56,67.66,68000.0,67.79,67.8,67.56,67.66,68000.0
2014-10-28 13:00:00,67.67,67.81,67.66,67.72,96400.0,67.67,67.81,67.66,67.72,96400.0
2014-10-28 13:30:00,67.72,68.07,67.71,68.03,73500.0,67.72,68.07,67.71,68.03,73500.0
2014-10-28 14:00:00,68.01,68.25,67.98,68.24,142700.0,68.01,68.25,67.98,68.24,142700.0
2014-10-28 14:30:00,68.25,68.28,68.02,68.09,67400.0,68.25,68.28,68.02,68.09,67400.0
2014-10-28 15:00:00,68.08,68.34,68.08,68.3,119100.0,68.08,68.34,68.08,68.3,119100.0
2014-10-28 15:30:00,68.31,68.42,68.23,68.37,372700.0,68.31,68.42,68.23,68.37,372700.0
2014-10-29 09:30:00,68.21,68.81,68.21,68.68,224200.0,68.21,68.81,68.21,68.68,224200.0
2014-10-29 10:00:00,68.71,68.74,68.15,68.24,92600.0,68.71,68.74,68.15,68.24,92600.0
2014-10-29 10:30:00,68.24,68.34,67.97,68.18,135200.0,68.24,68.34,67.97,68.18,135200.0
2014-10-29 11:00:00,68.17,68.23,67.94,67.95,120100.0,68.17,68.23,67.94,67.95,120100.0
2014-10-29 11:30:00,67.95,67.99,67.8,67.9,64400.0,67.95,67.99,67.8,67.9,64400.0
2014-10-29 12:00:00,67.89,67.9,67.73,67.74,82500.0,67.89,67.9,67.73,67.74,82500.0
2014-10-29 12:30:00,67.74,68.08,67.73,68.02,54000.0,67.74,68.08,67.73,68.02,54000.0
2014-10-29 13:00:00,68.01,68.05,67.88,68.02,61000.0,68.01,68.05,67.88,68.02,61000.0
2014-10-29 13:30:00,68.02,68.02,67.8,67.86,83500.0,68.02,68.02,67.8,67.86,83500.0
2014-10-29 14:00:00,67.86,67.94,67.57,67.9,111300.0,67.86,67.94,67.57,67.9,111300.0
2014-10-29 14:30:00,67.91,67.97,67.54,67.86,78300.0,67.91,67.97,67.54,67.86,78300.0
2014-10-29 15:00:00,67.85,67.89,67.52,67.7,217600.0,67.85,67.89,67.52,67.7,217600.0
2014-10-29 15:30:00,67.71,68.03,67.7,67.93,264800.0,67.71,68.03,67.7,67.93,264800.0
2014-10-30 09:30:00,67.44,68.03,67.23,67.58,178300.0,67.44,68.03,67.23,67.58,178300.0
2014-10-30 10:00:00,67.55,67.79,67.37,67.64,87500.0,67.55,67.79,67.37,67.64,87500.0
2014-10-30 10:30:00,67.65,67.79,67.58,67.73,186600.0,67.65,67.79,67.58,67.73,186600.0
2014-10-30 11:00:00,67.74,67.87,67.69,67.83,114000.0,67.74,67.87,67.69,67.83,114000.0
2014-10-30 11:30:00,67.83,68.05,67.76,67.98,60300.0,67.83,68.05,67.76,67.98,60300.0
2014-10-30 12:00:00,67.97,68.06,67.87,68.05,46100.0,67.97,68.06,67.87,68.05,46100.0
2014-10-30 12:30:00,68.07,68.17,68.07,68.13,33400.0,68.07,68.17,68.07,68.13,33400.0
2014-10-30 13:00:00,68.14,68.53,68.13,68.42,76900.0,68.14,68.53,68.13,68.42,76900.0
2014-10-30 13:30:00,68.42,68.57,68.34,68.49,78200.0,68.42,68.57,68.34,68.49,78200.0
2014-10-30 14:00:00,68.47,68.61,68.44,68.48,70200.0,68.47,68.61,68.44,68.48,70200.0
2014-10-30 14:30:00,68.48,68.5,68.09,68.17,113500.0,68.48,68.5,68.09,68.17,113500.0
2014-10-30 15:00:00,68.16,68.36,68.16,68.24,110000.0,68.16,68.36,68.16,68.24,110000.0
2014-10-30 15:30:00,68.25,68.61,68.23,68.57,283000.0,68.25,68.61,68.23,68.57,283000.0
2014-10-31 09:30:00,69.89,70.0,69.27,69.84,330600.0,69.89,70.0,69.27,69.84,330600.0
2014-10-31 10:00:00,69.89,70.17,69.67,70.16,331100.0,69.89,70.17,69.67,70.16,331100.0
2014-10-31 10:30:00,70.15,70.25,69.98,69.98,160800.0,70.15,70.25,69.98,69.98,160800.0
2014-10-31 11:00:00,70.0,70.1,69.86,69.96,102700.0,70.0,70.1,69.86,69.96,102700.0
2014-10-31 11:30:00,69.97,70.0,69.85,69.89,75900.0,69.97,70.0,69.85,69.89,75900.0
2014-10-31 12:00:00,69.87,69.93,69.78,69.84,46500.0,69.87,69.93,69.78,69.84,46500.0
2014-10-31 12:30:00,69.83,69.89,69.79,69.85,51700.0,69.83,69.89,69.79,69.85,51700.0
2014-10-31 13:00:00,69.85,70.0,69.8,69.91,44300.0,69.85,70.0,69.8,69.91,44300.0
2014-10-31 13:30:00,69.93,69.95,69.84,69.88,67600.0,69.93,69.95,69.84,69.88,67600.0
2014-10-31 14:00:00,69.88,69.97,69.83,69.87,62400.0,69.88,69.97,69.83,69.87,62400.0
2014-10-31 14:30:00,69.88,69.89,69.76,69.79,64700.0,69.88,69.89,69.76,69.79,64700.0
2014-10-31 15:00:00,69.79,69.94,69.68,69.91,101900.0,69.79,69.94,69.68,69.91,101900.0
2014-10-31 15:30:00,69.91,70.18,69.84,70.09,542400.0,69.91,70.18,69.84,70.09,542400.0
2014-11-03 09:30:00,69.93,70.2,69.66,69.97,340000.0,69.93,70.2,69.66,69.97,340000.0
2014-11-03 10:00:00,69.97,70.26,69.82,69.86,117200.0,69.97,70.26,69.82,69.86,117200.0
2014-11-03 10:30:00,69.86,69.95,69.67,69.83,84900.0,69.86,69.95,69.67,69.83,84900.0
2014-11-03 11:00:00,69.84,69.98,69.7,69.75,67100.0,69.84,69.98,69.7,69.75,67100.0
2014-11-03 11:30:00,69.76,70.0,69.67,69.89,68400.0,69.76,70.0,69.67,69.89,68400.0
2014-11-03 12:00:00,69.9,69.92,69.81,69.91,48800.0,69.9,69.92,69.81,69.91,48800.0
2014-11-03 12:30:00,69.93,70.27,69.89,70.2,112900.0,69.93,70.27,69.89,70.2,112900.0
2014-11-03 13:00:00,70.22,70.22,69.89,70.01,62300.0,70.22,70.22,69.89,70.01,62300.0
2014-11-03 13:30:00,70.01,70.12,69.98,70.09,81100.0,70.01,70.12,69.98,70.09,81100.0
2014-11-03 14:00:00,70.08,70.13,70.02,70.03,77500.0,70.08,70.13,70.02,70.03,77500.0
2014-11-03 14:30:00,70.03,70.04,69.82,69.87,70500.0,70.03,70.04,69.82,69.87,70500.0
2014-11-03 15:00:00,69.87,69.98,69.76,69.76,92900.0,69.87,69.98,69.76,69.76,92900.0
2014-11-03 15:30:00,69.76,69.93,69.76,69.91,236000.0,69.76,69.93,69.76,69.91,236000.0
2014-11-04 09:30:00,69.95,70.55,69.75,70.41,216000.0,69.95,70.55,69.75,70.41,216000.0
2014-11-04 10:00:00,70.39,70.73,70.39,70.42,102400.0,70.39,70.73,70.39,70.42,102400.0
2014-11-04 10:30:00,70.39,70.44,70.18,70.2,97200.0,70.39,70.44,70.18,70.2,97200.0
2014-11-04 11:00:00,70.19,70.33,70.0,70.32,189600.0,70.19,70.33,70.0,70.32,189600.0
2014-11-04 11:30:00,70.32,70.41,70.19,70.22,70600.0,70.32,70.41,70.19,70.22,70600.0
2014-11-04 12:00:00,70.21,70.45,70.2,70.4,71200.0,70.21,70.45,70.2,70.4,71200.0
2014-11-04 12:30:00,70.41,70.58,70.32,70.55,64800.0,70.41,70.58,70.32,70.55,64800.0
2014-11-04 13:00:00,70.56,70.63,70.47,70.52,73500.0,70.56,70.63,70.47,70.52,73500.0
2014-11-04 13:30:00,70.52,70.76,70.45,70.72,73100.0,70.52,70.76,70.45,70.72,73100.0
2014-11-04 14:00:00,70.73,70.81,70.66,70.72,142800.0,70.73,70.81,70.66,70.72,142800.0
2014-11-04 14:30:00,70.71,70.91,70.66,70.9,126700.0,70.71,70.91,70.66,70.9,126700.0
2014-11-04 15:00:00,70.9,71.08,70.86,70.96,185900.0,70.9,71.08,70.86,70.96,185900.0
2014-11-04 15:30:00,70.96,71.1,70.87,71.06,1141400.0,70.96,71.1,70.87,71.06,1141400.0
2014-11-05 09:30:00,71.53,71.72,70.89,71.1,420900.0,71.53,71.72,70.89,71.1,420900.0
2014-11-05 10:00:00,71.1,71.16,70.99,71.08,411000.0,71.1,71.16,70.99,71.08,411000.0
2014-11-05 10:30:00,71.09,71.19,71.04,71.17,273000.0,71.09,71.19,71.04,71.17,273000.0
2014-11-05 11:00:00,71.18,71.48,71.1,71.44,692300.0,71.18,71.48,71.1,71.44,692300.0
2014-11-05 11:30:00,71.44,71.5,71.25,71.47,779700.0,71.44,71.5,71.25,71.47,779700.0
2014-11-05 12:00:00,71.46,71.64,71.42,71.55,781700.0,71.46,71.64,71.42,71.55,781700.0
2014-11-05 12:30:00,71.56,71.8,71.53,71.78,74400.0,71.56,71.8,71.53,71.78,74400.0
2014-11-05 13:00:00,71.79,72.04,71.78,71.92,144200.0,71.79,72.04,71.78,71.92,144200.0
2014-11-05 13:30:00,71.91,71.98,71.5,71.53,188200.0,71.91,71.98,71.5,71.53,188200.0
2014-11-05 14:00:00,71.53,71.73,71.5,71.63,179000.0,71.53,71.73,71.5,71.63,179000.0
2014-11-05 14:30:00,71.63,71.65,71.36,71.5,582300.0,71.63,71.65,71.36,71.5,582300.0
2014-11-05 15:00:00,71.52,71.52,71.13,71.22,763700.0,71.52,71.52,71.13,71.22,763700.0
2014-11-05 15:30:00,71.2,71.49,71.17,71.37,395800.0,71.2,71.49,71.17,71.37,395800.0
2014-11-06 09:30:00,71.59,72.37,71.37,72.17,347000.0,71.59,72.37,71.37,72.17,347000.0
2014-11-06 10:00:00,72.19,72.25,71.77,71.96,97500.0,72.19,72.25,71.77,71.96,97500.0
2014-11-06 10:30:00,71.95,71.95,71.71,71.75,48500.0,71.95,71.95,71.71,71.75,48500.0
2014-11-06 11:00:00,71.73,72.1,71.73,72.05,63100.0,71.73,72.1,71.73,72.05,63100.0
2014-11-06 11:30:00,72.05,72.11,71.97,72.0,102300.0,72.05,72.11,71.97,72.0,102300.0
2014-11-06 12:00:00,72.0,72.05,71.95,72.0,50700.0,72.0,72.05,71.95,72.0,50700.0
2014-11-06 12:30:00,71.98,72.04,71.95,72.0,38800.0,71.98,72.04,71.95,72.0,38800.0
2014-11-06 13:00:00,71.99,72.05,71.91,72.01,94800.0,71.99,72.05,71.91,72.01,94800.0
2014-11-06 13:30:00,72.01,72.03,71.95,72.02,96800.0,72.01,72.03,71.95,72.02,96800.0
2014-11-06 14:00:00,72.01,72.04,71.9,72.03,222900.0,72.01,72.04,71.9,72.03,222900.0
2014-11-06 14:30:00,72.02,72.19,71.99,72.13,170000.0,72.02,72.19,71.99,72.13,170000.0
2014-11-06 15:00:00,72.11,72.21,72.02,72.13,183200.0,72.11,72.21,72.02,72.13,183200.0
2014-11-06 15:30:00,72.13,72.27,72.08,72.09,434700.0,72.13,72.27,72.08,72.09,434700.0
2014-11-07 09:30:00,72.35,72.37,71.88,72.05,159300.0,72.35,72.37,71.88,72.05,159300.0
2014-11-07 10:00:00,72.0,72.3,71.92,72.0,145100.0,72.0,72.3,71.92,72.0,145100.0
2014-11-07 10:30:00,72.0,72.12,71.92,72.02,484700.0,72.0,72.12,71.92,72.02,484700.0
2014-11-07 11:00:00,72.03,72.38,71.99,72.38,689800.0,72.03,72.38,71.99,72.38,689800.0
2014-11-07 11:30:00,72.38,72.4,72.0,72.02,63400.0,72.38,72.4,72.0,72.02,63400.0
2014-11-07 12:00:00,72.01,72.12,71.77,71.83,246200.0,72.01,72.12,71.77,71.83,246200.0
2014-11-07 12:30:00,71.82,71.93,71.79,71.9,216900.0,71.82,71.93,71.79,71.9,216900.0
2014-11-07 13:00:00,71.9,71.96,71.85,71.91,68200.0,71.9,71.96,71.85,71.91,68200.0
2014-11-07 13:30:00,71.9,72.02,71.89,72.0,275500.0,71.9,72.02,71.89,72.0,275500.0
2014-11-07 14:00:00,72.0,72.01,71.79,71.85,137000.0,72.0,72.01,71.79,71.85,137000.0
2014-11-07 14:30:00,71.85,71.96,71.67,71.88,260100.0,71.85,71.96,71.67,71.88,260100.0
2014-11-07 15:00:00,71.88,71.89,71.44,71.44,266000.0,71.88,71.89,71.44,71.44,266000.0
2014-11-07 15:30:00,71.45,71.71,71.45,71.59,686600.0,71.45,71.71,71.45,71.59,686600.0
2014-11-10 09:30:00,71.63,72.0,71.18,71.6,112500.0,71.63,72.0,71.18,71.6,112500.0
2014-11-10 10:00:00,71.58,71.86,71.53,71.64,156900.0,71.58,71.86,71.53,71.64,156900.0
2014-11-10 10:30:00,71.64,71.85,71.51,71.74,171800.0,71.64,71.85,71.51,71.74,171800.0
2014-11-10 11:00:00,71.74,72.0,71.73,71.94,128200.0,71.74,72.0,71.73,71.94,128200.0
2014-11-10 11:30:00,71.95,71.98,71.71,71.73,91800.0,71.95,71.98,71.71,71.73,91800.0
2014-11-10 12:00:00,71.72,71.81,71.65,71.7,137200.0,71.72,71.81,71.65,71.7,137200.0
2014-11-10 12:30:00,71.69,71.78,71.67,71.76,98000.0,71.69,71.78,71.67,71.76,98000.0
2014-11-10 13:00:00,71.76,71.77,71.7,71.75,73200.0,71.76,71.77,71.7,71.75,73200.0
2014-11-10 13:30:00,71.74,71.78,71.7,71.73,74400.0,71.74,71.78,71.7,71.73,74400.0
2014-11-10 14:00:00,71.72,71.76,71.7,71.73,150600.0,71.72,71.76,71.7,71.73,150600.0
2014-11-10 14:30:00,71.73,71.85,71.69,71.79,166200.0,71.73,71.85,71.69,71.79,166200.0
2014-11-10 15:00:00,71.8,71.8,71.66,71.71,191200.0,71.8,71.8,71.66,71.71,191200.0
2014-11-10 15:30:00,71.7,71.71,71.64,71.7,351300.0,71.7,71.71,71.64,71.7,351300.0
2014-11-11 09:30:00,71.84,72.0,71.66,71.69,232900.0,71.84,72.0,71.66,71.69,232900.0
2014-11-11 10:00:00,71.72,71.78,71.62,71.69,80900.0,71.72,71.78,71.62,71.69,80900.0
2014-11-11 10:30:00,71.69,71.8,71.65,71.7,177800.0,71.69,71.8,71.65,71.7,177800.0
2014-11-11 11:00:00,71.7,71.89,71.6,71.85,245500.0,71.7,71.89,71.6,71.85,245500.0
2014-11-11 11:30:00,71.86,71.9,71.79,71.83,110800.0,71.86,71.9,71.79,71.83,110800.0
2014-11-11 12:00:00,71.84,71.85,71.63,71.69,70800.0,71.84,71.85,71.63,71.69,70800.0
2014-11-11 12:30:00,71.69,71.75,71.55,71.6,59100.0,71.69,71.75,71.55,71.6,59100.0
2014-11-11 13:00:00,71.6,71.69,71.55,71.61,49900.0,71.6,71.69,71.55,71.61,49900.0
2014-11-11 13:30:00,71.62,71.67,71.57,71.65,76300.0,71.62,71.67,71.57,71.65,76300.0
2014-11-11 14:00:00,71.65,71.66,71.48,71.58,73600.0,71.65,71.66,71.48,71.58,73600.0
2014-11-11 14:30:00,71.58,71.64,71.4,71.63,89500.0,71.58,71.64,71.4,71.63,89500.0
2014-11-11 15:00:00,71.63,71.72,71.62,71.7,116900.0,71.63,71.72,71.62,71.7,116900.0
2014-11-11 15:30:00,71.7,71.79,71.61,71.7,248100.0,71.7,71.79,71.61,71.7,248100.0
2014-11-12 09:30:00,71.35,71.66,71.29,71.44,65100.0,71.35,71.66,71.29,71.44,65100.0
2014-11-12 10:00:00,71.42,71.55,71.39,71.39,160000.0,71.42,71.55,71.39,71.39,160000.0
2014-11-12 10:30:00,71.4,71.47,71.29,71.3,66100.0,71.4,71.47,71.29,71.3,66100.0
2014-11-12 11:00:00,71.3,71.44,71.26,71.41,40400.0,71.3,71.44,71.26,71.41,40400.0
2014-11-12 11:30:00,71.41,71.66,71.4,71.63,123400.0,71.41,71.66,71.4,71.63,123400.0
2014-11-12 12:00:00,71.63,71.73,71.55,71.58,136100.0,71.63,71.73,71.55,71.58,136100.0
2014-11-12 12:30:00,71.58,71.6,71.48,71.54,62800.0,71.58,71.6,71.48,71.54,62800.0
2014-11-12 13:00:00,71.55,71.57,71.44,71.53,81900.0,71.55,71.57,71.44,71.53,81900.0
2014-11-12 13:30:00,71.53,71.56,71.36,71.36,57300.0,71.53,71.56,71.36,71.36,57300.0
2014-11-12 14:00:00,71.36,71.54,71.36,71.52,78500.0,71.36,71.54,71.36,71.52,78500.0
2014-11-12 14:30:00,71.51,71.55,71.37,71.46,56500.0,71.51,71.55,71.37,71.46,56500.0
2014-11-12 15:00:00,71.46,71.54,71.44,71.54,67400.0,71.46,71.54,71.44,71.54,67400.0
2014-11-12 15:30:00,71.54,71.62,71.37,71.41,296800.0,71.54,71.62,71.37,71.41,296800.0
2014-11-13 09:30:00,71.65,71.95,71.34,71.87,170300.0,71.65,71.95,71.34,71.87,170300.0
2014-11-13 10:00:00,71.87,72.08,71.79,71.86,229200.0,71.87,72.08,71.79,71.86,229200.0
2014-11-13 10:30:00,71.86,71.96,71.8,71.87,135400.0,71.86,71.96,71.8,71.87,135400.0
2014-11-13 11:00:00,71.85,71.88,71.53,71.73,59100.0,71.85,71.88,71.53,71.73,59100.0
2014-11-13 11:30:00,71.73,71.73,71.31,71.56,86400.0,71.73,71.73,71.31,71.56,86400.0
2014-11-13 12:00:00,71.57,71.74,71.46,71.74,75600.0,71.57,71.74,71.46,71.74,75600.0
2014-11-13 12:30:00,71.74,71.83,71.68,71.78,109200.0,71.74,71.83,71.68,71.78,109200.0
2014-11-13 13:00:00,71.78,71.8,71.37,71.43,50300.0,71.78,71.8,71.37,71.43,50300.0
2014-11-13 13:30:00,71.45,71.58,71.3,71.53,60900.0,71.45,71.58,71.3,71.53,60900.0
2014-11-13 14:00:00,71.52,71.61,71.43,71.5,186000.0,71.52,71.61,71.43,71.5,186000.0
2014-11-13 14:30:00,71.51,71.72,71.51,71.69,109600.0,71.51,71.72,71.51,71.69,109600.0
2014-11-13 15:00:00,71.69,71.78,71.66,71.67,97500.0,71.69,71.78,71.66,71.67,97500.0
2014-11-13 15:30:00,71.67,71.83,71.6,71.72,679900.0,71.67,71.83,71.6,71.72,679900.0
2014-11-14 09:30:00,71.7,72.0,71.35,71.55,288000.0,71.7,72.0,71.35,71.55,288000.0
2014-11-14 10:00:00,71.55,71.86,71.55,71.62,183700.0,71.55,71.86,71.55,71.62,183700.0
2014-11-14 10:30:00,71.6,71.82,71.44,71.63,250800.0,71.6,71.82,71.44,71.63,250800.0
2014-11-14 11:00:00,71.65,71.83,71.62,71.71,241400.0,71.65,71.83,71.62,71.71,241400.0
2014-11-14 11:30:00,71.7,71.72,71.63,71.66,54600.0,71.7,71.72,71.63,71.66,54600.0
2014-11-14 12:00:00,71.69,71.72,71.62,71.67,49700.0,71.69,71.72,71.62,71.67,49700.0
2014-11-14 12:30:00,71.69,71.69,71.49,71.49,76000.0,71.69,71.69,71.49,71.49,76000.0
2014-11-14 13:00:00,71.5,71.54,71.39,71.44,99000.0,71.5,71.54,71.39,71.44,99000.0
2014-11-14 13:30:00,71.43,71.51,71.4,71.5,47900.0,71.43,71.51,71.4,71.5,47900.0
2014-11-14 14:00:00,71.48,71.51,71.41,71.49,51700.0,71.48,71.51,71.41,71.49,51700.0
2014-11-14 14:30:00,71.5,71.51,71.4,71.47,100300.0,71.5,71.51,71.4,71.47,100300.0
2014-11-14 15:00:00,71.44,71.52,71.37,71.42,207800.0,71.44,71.52,71.37,71.42,207800.0
2014-11-14 15:30:00,71.43,71.51,71.36,71.41,350300.0,71.43,71.51,71.36,71.41,350300.0
2014-11-17 09:30:00,70.98,71.25,70.52,70.81,307500.0,70.98,71.25,70.52,70.81,307500.0
2014-11-17 10:00:00,70.83,70.84,70.54,70.62,142800.0,70.83,70.84,70.54,70.62,142800.0
2014-11-17 10:30:00,70.62,70.62,70.1,70.19,226400.0,70.62,70.62,70.1,70.19,226400.0
2014-11-17 11:00:00,70.2,70.23,69.87,69.95,200400.0,70.2,70.23,69.87,69.95,200400.0
2014-11-17 11:30:00,69.92,70.16,69.9,70.14,116300.0,69.92,70.16,69.9,70.14,116300.0
2014-11-17 12:00:00,70.14,70.17,70.05,70.06,103000.0,70.14,70.17,70.05,70.06,103000.0
2014-11-17 12:30:00,70.06,70.36,70.05,70.27,132900.0,70.06,70.36,70.05,70.27,132900.0
2014-11-17 13:00:00,70.26,70.33,70.02,70.05,157800.0,70.26,70.33,70.02,70.05,157800.0
2014-11-17 13:30:00,70.07,70.27,70.06,70.24,132600.0,70.07,70.27,70.06,70.24,132600.0
2014-11-17 14:00:00,70.26,70.26,70.04,70.09,92800.0,70.26,70.26,70.04,70.09,92800.0
2014-11-17 14:30:00,70.08,70.22,70.05,70.18,153500.0,70.08,70.22,70.05,70.18,153500.0
2014-11-17 15:00:00,70.18,70.18,70.0,70.04,132800.0,70.18,70.18,70.0,70.04,132800.0
2014-11-17 15:30:00,70.03,70.11,69.89,69.97,378100.0,70.03,70.11,69.89,69.97,378100.0
2014-11-18 09:30:00,69.87,70.8,69.86,70.72,366500.0,69.87,70.8,69.86,70.72,366500.0
2014-11-18 10:00:00,70.73,70.92,70.62,70.69,242200.0,70.73,70.92,70.62,70.69,242200.0
2014-11-18 10:30:00,70.7,71.05,70.55,70.97,207200.0,70.7,71.05,70.55,70.97,207200.0
2014-11-18 11:00:00,70.95,71.01,70.71,70.78,133500.0,70.95,71.01,70.71,70.78,133500.0
2014-11-18 11:30:00,70.8,71.08,70.78,71.0,135800.0,70.8,71.08,70.78,71.0,135800.0
2014-11-18 12:00:00,70.98,71.07,70.88,70.89,231400.0,70.98,71.07,70.88,70.89,231400.0
2014-11-18 12:30:00,70.9,70.98,70.86,70.93,102600.0,70.9,70.98,70.86,70.93,102600.0
2014-11-18 13:00:00,70.94,71.01,70.88,71.0,165900.0,70.94,71.01,70.88,71.0,165900.0
2014-11-18 13:30:00,71.0,71.01,70.79,70.79,59300.0,71.0,71.01,70.79,70.79,59300.0
2014-11-18 14:00:00,70.78,70.91,70.78,70.9,70300.0,70.78,70.91,70.78,70.9,70300.0
2014-11-18 14:30:00,70.89,71.06,70.88,70.92,216100.0,70.89,71.06,70.88,70.92,216100.0
2014-11-18 15:00:00,70.92,70.95,70.81,70.85,71400.0,70.92,70.95,70.81,70.85,71400.0
2014-11-18 15:30:00,70.84,70.9,70.73,70.84,268500.0,70.84,70.9,70.73,70.84,268500.0
2014-11-19 09:30:00,71.01,71.01,70.53,70.74,205600.0,71.01,71.01,70.53,70.74,205600.0
2014-11-19 10:00:00,70.74,70.9,70.62,70.72,327600.0,70.74,70.9,70.62,70.72,327600.0
2014-11-19 10:30:00,70.72,70.8,70.54,70.6,151600.0,70.72,70.8,70.54,70.6,151600.0
2014-11-19 11:00:00,70.6,70.67,70.46,70.47,62600.0,70.6,70.67,70.46,70.47,62600.0
2014-11-19 11:30:00,70.46,70.77,70.42,70.77,82100.0,70.46,70.77,70.42,70.77,82100.0
2014-11-19 12:00:00,70.77,70.93,70.75,70.91,210800.0,70.77,70.93,70.75,70.91,210800.0
2014-11-19 12:30:00,70.92,70.98,70.79,70.95,112500.0,70.92,70.98,70.79,70.95,112500.0
2014-11-19 13:00:00,70.96,71.06,70.89,70.92,144600.0,70.96,71.06,70.89,70.92,144600.0
2014-11-19 13:30:00,70.93,70.96,70.75,70.77,53900.0,70.93,70.96,70.75,70.77,53900.0
2014-11-19 14:00:00,70.76,70.99,70.65,70.72,93500.0,70.76,70.99,70.65,70.72,93500.0
2014-11-19 14:30:00,70.74,70.79,70.63,70.75,46100.0,70.74,70.79,70.63,70.75,46100.0
2014-11-19 15:00:00,70.72,70.92,70.7,70.72,97500.0,70.72,70.92,70.7,70.72,97500.0
2014-11-19 15:30:00,70.73,70.98,70.7,70.81,223200.0,70.73,70.98,70.7,70.81,223200.0
2014-11-20 09:30:00,70.33,70.4,70.02,70.27,201900.0,70.33,70.4,70.02,70.27,201900.0
2014-11-20 10:00:00,70.28,70.42,70.17,70.3,172500.0,70.28,70.42,70.17,70.3,172500.0
2014-11-20 10:30:00,70.3,70.34,70.13,70.3,169100.0,70.3,70.34,70.13,70.3,169100.0
2014-11-20 11:00:00,70.31,70.44,70.28,70.37,134400.0,70.31,70.44,70.28,70.37,134400.0
2014-11-20 11:30:00,70.37,70.41,70.23,70.23,67300.0,70.37,70.41,70.23,70.23,67300.0
2014-11-20 12:00:00,70.25,70.33,70.17,70.3,39300.0,70.25,70.33,70.17,70.3,39300.0
2014-11-20 12:30:00,70.32,70.36,70.19,70.21,46800.0,70.32,70.36,70.19,70.21,46800.0
2014-11-20 13:00:00,70.2,70.31,70.16,70.3,200100.0,70.2,70.31,70.16,70.3,200100.0
2014-11-20 13:30:00,70.28,70.4,70.23,70.26,72900.0,70.28,70.4,70.23,70.26,72900.0
2014-11-20 14:00:00,70.26,70.33,70.18,70.31,229800.0,70.26,70.33,70.18,70.31,229800.0
2014-11-20 14:30:00,70.31,70.33,70.21,70.25,120900.0,70.31,70.33,70.21,70.25,120900.0
2014-11-20 15:00:00,70.25,70.44,70.23,70.41,63600.0,70.25,70.44,70.23,70.41,63600.0
2014-11-20 15:30:00,70.4,70.55,70.38,70.43,392900.0,70.4,70.55,70.38,70.43,392900.0
2014-11-21 09:30:00,72.0,72.19,71.27,72.15,1072100.0,72.0,72.19,71.27,72.15,1072100.0
2014-11-21 10:00:00,72.15,72.35,72.04,72.33,292300.0,72.15,72.35,72.04,72.33,292300.0
2014-11-21 10:30:00,72.34,72.55,72.2,72.28,276300.0,72.34,72.55,72.2,72.28,276300.0
2014-11-21 11:00:00,72.28,72.28,71.98,72.15,223200.0,72.28,72.28,71.98,72.15,223200.0
2014-11-21 11:30:00,72.16,72.2,71.9,72.01,175900.0,72.16,72.2,71.9,72.01,175900.0
2014-11-21 12:00:00,72.01,72.1,71.77,71.91,155200.0,72.01,72.1,71.77,71.91,155200.0
2014-11-21 12:30:00,71.91,71.98,71.77,71.8,115000.0,71.91,71.98,71.77,71.8,115000.0
2014-11-21 13:00:00,71.8,71.84,71.53,71.53,181100.0,71.8,71.84,71.53,71.53,181100.0
2014-11-21 13:30:00,71.53,71.75,71.43,71.59,180500.0,71.53,71.75,71.43,71.59,180500.0
2014-11-21 14:00:00,71.6,71.69,71.29,71.3,166300.0,71.6,71.69,71.29,71.3,166300.0
2014-11-21 14:30:00,71.28,71.45,71.19,71.4,239200.0,71.28,71.45,71.19,71.4,239200.0
2014-11-21 15:00:00,71.4,71.53,71.34,71.45,246400.0,71.4,71.53,71.34,71.45,246400.0
2014-11-21 15:30:00,71.45,71.55,71.18,71.32,558900.0,71.45,71.55,71.18,71.32,558900.0
2014-11-24 09:30:00,71.52,71.55,70.77,71.15,157000.0,71.52,71.55,70.77,71.15,157000.0
2014-11-24 10:00:00,71.15,71.34,71.04,71.1,158600.0,71.15,71.34,71.04,71.1,158600.0
2014-11-24 10:30:00,71.1,71.12,70.73,71.0,95900.0,71.1,71.12,70.73,71.0,95900.0
2014-11-24 11:00:00,71.01,71.06,70.91,71.04,96000.0,71.01,71.06,70.91,71.04,96000.0
2014-11-24 11:30:00,71.03,71.07,70.87,71.04,73100.0,71.03,71.07,70.87,71.04,73100.0
2014-11-24 12:00:00,71.04,71.12,71.01,71.04,58700.0,71.04,71.12,71.01,71.04,58700.0
2014-11-24 12:30:00,71.04,71.08,70.93,70.97,65800.0,71.04,71.08,70.93,70.97,65800.0
2014-11-24 13:00:00,70.97,71.35,70.96,71.35,49500.0,70.97,71.35,70.96,71.35,49500.0
2014-11-24 13:30:00,71.35,71.41,71.17,71.24,62500.0,71.35,71.41,71.17,71.24,62500.0
2014-11-24 14:00:00,71.24,71.34,71.15,71.17,75400.0,71.24,71.34,71.15,71.17,75400.0
2014-11-24 14:30:00,71.19,71.29,71.12,71.2,120300.0,71.19,71.29,71.12,71.2,120300.0
2014-11-24 15:00:00,71.22,71.28,71.15,71.2,134100.0,71.22,71.28,71.15,71.2,134100.0
2014-11-24 15:30:00,71.2,71.25,71.13,71.23,253800.0,71.2,71.25,71.13,71.23,253800.0
2014-11-25 09:30:00,71.2,72.37,71.2,72.1,205900.0,71.2,72.37,71.2,72.1,205900.0
2014-11-25 10:00:00,72.09,72.29,71.9,72.28,178900.0,72.09,72.29,71.9,72.28,178900.0
2014-11-25 10:30:00,72.28,72.52,72.26,72.4,166700.0,72.28,72.52,72.26,72.4,166700.0
2014-11-25 11:00:00,72.4,72.48,71.88,71.88,270500.0,72.4,72.48,71.88,71.88,270500.0
2014-11-25 11:30:00,71.89,72.03,71.77,71.78,100700.0,71.89,72.03,71.77,71.78,100700.0
2014-11-25 12:00:00,71.79,71.98,71.76,71.86,91400.0,71.79,71.98,71.76,71.86,91400.0
2014-11-25 12:30:00,71.86,72.11,71.8,72.07,82200.0,71.86,72.11,71.8,72.07,82200.0
2014-11-25 13:00:00,72.07,72.15,72.07,72.08,67800.0,72.07,72.15,72.07,72.08,67800.0
2014-11-25 13:30:00,72.09,72.27,72.08,72.25,69900.0,72.09,72.27,72.08,72.25,69900.0
2014-11-25 14:00:00,72.25,72.46,72.24,72.38,105000.0,72.25,72.46,72.24,72.38,105000.0
2014-11-25 14:30:00,72.38,72.39,72.09,72.16,118800.0,72.38,72.39,72.09,72.16,118800.0
2014-11-25 15:00:00,72.16,72.27,72.12,72.19,138300.0,72.16,72.27,72.12,72.19,138300.0
2014-11-25 15:30:00,72.18,72.19,71.95,72.0,537200.0,72.18,72.19,71.95,72.0,537200.0
2014-11-26 09:30:00,72.08,72.22,71.74,72.17,83900.0,72.08,72.22,71.74,72.17,83900.0
2014-11-26 10:00:00,72.16,72.69,72.12,72.67,123600.0,72.16,72.69,72.12,72.67,123600.0
2014-11-26 10:30:00,72.68,72.86,72.64,72.68,137200.0,72.68,72.86,72.64,72.68,137200.0
2014-11-26 11:00:00,72.66,72.93,72.55,72.87,118700.0,72.66,72.93,72.55,72.87,118700.0
2014-11-26 11:30:00,72.88,73.0,72.86,72.93,65400.0,72.88,73.0,72.86,72.93,65400.0
2014-11-26 12:00:00,72.92,72.92,72.76,72.77,40100.0,72.92,72.92,72.76,72.77,40100.0
2014-11-26 12:30:00,72.77,72.85,72.61,72.61,25300.0,72.77,72.85,72.61,72.61,25300.0
2014-11-26 13:00:00,72.61,72.8,72.6,72.76,45100.0,72.61,72.8,72.6,72.76,45100.0
2014-11-26 13:30:00,72.78,72.97,72.76,72.95,43400.0,72.78,72.97,72.76,72.95,43400.0
2014-11-26 14:00:00,72.95,72.95,72.71,72.86,115700.0,72.95,72.95,72.71,72.86,115700.0
2014-11-26 14:30:00,72.87,72.92,72.83,72.86,49600.0,72.87,72.92,72.83,72.86,49600.0
2014-11-26 15:00:00,72.87,72.92,72.82,72.92,59900.0,72.87,72.92,72.82,72.92,59900.0
2014-11-26 15:30:00,72.92,73.0,72.89,72.98,220700.0,72.92,73.0,72.89,72.98,220700.0
2014-11-28 09:30:00,73.13,73.7,73.05,73.7,117600.0,73.13,73.7,73.05,73.7,117600.0
2014-11-28 10:00:00,73.68,74.09,73.6,73.92,126800.0,73.68,74.09,73.6,73.92,126800.0
2014-11-28 10:30:00,73.92,74.1,73.69,73.76,80600.0,73.92,74.1,73.69,73.76,80600.0
2014-11-28 11:00:00,73.76,73.76,73.49,73.62,75500.0,73.76,73.76,73.49,73.62,75500.0
2014-11-28 11:30:00,73.62,73.77,73.58,73.62,72200.0,73.62,73.77,73.58,73.62,72200.0
2014-11-28 12:00:00,73.61,73.91,73.61,73.75,73100.0,73.61,73.91,73.61,73.75,73100.0
2014-11-28 12:30:00,73.73,73.82,73.54,73.67,133900.0,73.73,73.82,73.54,73.67,133900.0
2014-12-01 09:30:00,73.64,73.85,73.24,73.39,189500.0,73.64,73.85,73.24,73.39,189500.0
2014-12-01 10:00:00,73.35,73.89,73.34,73.67,105400.0,73.35,73.89,73.34,73.67,105400.0
2014-12-01 10:30:00,73.66,73.68,73.41,73.45,179900.0,73.66,73.68,73.41,73.45,179900.0
2014-12-01 11:00:00,73.45,73.53,73.2,73.53,115700.0,73.45,73.53,73.2,73.53,115700.0
2014-12-01 11:30:00,73.55,73.57,73.47,73.49,61400.0,73.55,73.57,73.47,73.49,61400.0
2014-12-01 12:00:00,73.51,73.7,73.46,73.69,93800.0,73.51,73.7,73.46,73.69,93800.0
2014-12-01 12:30:00,73.69,73.86,73.65,73.84,62100.0,73.69,73.86,73.65,73.84,62100.0
2014-12-01 13:00:00,73.84,73.92,73.73,73.76,87200.0,73.84,73.92,73.73,73.76,87200.0
2014-12-01 13:30:00,73.77,73.97,73.77,73.87,80600.0,73.77,73.97,73.77,73.87,80600.0
2014-12-01 14:00:00,73.88,73.9,73.65,73.66,127900.0,73.88,73.9,73.65,73.66,127900.0
2014-12-01 14:30:00,73.65,73.86,73.65,73.79,72200.0,73.65,73.86,73.65,73.79,72200.0
2014-12-01 15:00:00,73.78,73.95,73.75,73.9,121700.0,73.78,73.95,73.75,73.9,121700.0
2014-12-01 15:30:00,73.9,73.92,73.71,73.76,276400.0,73.9,73.92,73.71,73.76,276400.0
2014-12-02 09:30:00,74.0,74.0,73.42,73.46,145100.0,74.0,74.0,73.42,73.46,145100.0
2014-12-02 10:00:00,73.47,73.61,73.33,73.46,112900.0,73.47,73.61,73.33,73.46,112900.0
2014-12-02 10:30:00,73.44,73.65,73.4,73.55,135900.0,73.44,73.65,73.4,73.55,135900.0
2014-12-02 11:00:00,73.56,73.6,73.31,73.46,85300.0,73.56,73.6,73.31,73.46,85300.0
2014-12-02 11:30:00,73.45,73.55,73.42,73.46,67600.0,73.45,73.55,73.42,73.46,67600.0
2014-12-02 12:00:00,73.46,73.47,73.18,73.19,66800.0,73.46,73.47,73.18,73.19,66800.0
2014-12-02 12:30:00,73.19,73.25,73.1,73.13,53800.0,73.19,73.25,73.1,73.13,53800.0
2014-12-02 13:00:00,73.14,73.25,73.08,73.2,87200.0,73.14,73.25,73.08,73.2,87200.0
2014-12-02 13:30:00,73.21,73.38,73.17,73.38,85500.0,73.21,73.38,73.17,73.38,85500.0
2014-12-02 14:00:00,73.38,73.52,73.34,73.47,92100.0,73.38,73.52,73.34,73.47,92100.0
2014-12-02 14:30:00,73.48,73.64,73.45,73.59,73900.0,73.48,73.64,73.45,73.59,73900.0
2014-12-02 15:00:00,73.59,73.69,73.45,73.5,104500.0,73.59,73.69,73.45,73.5,104500.0
2014-12-02 15:30:00,73.5,73.61,73.4,73.49,226900.0,73.5,73.61,73.4,73.49,226900.0
2014-12-03 09:30:00,73.64,73.64,72.97,73.11,160300.0,73.64,73.64,72.97,73.11,160300.0
2014-12-03 10:00:00,73.12,73.22,72.89,73.16,57300.0,73.12,73.22,72.89,73.16,57300.0
2014-12-03 10:30:00,73.17,73.29,73.04,73.1,68900.0,73.17,73.29,73.04,73.1,68900.0
2014-12-03 11:00:00,73.1,73.18,73.03,73.16,128200.0,73.1,73.18,73.03,73.16,128200.0
2014-12-03 11:30:00,73.17,73.3,73.11,73.24,74100.0,73.17,73.3,73.11,73.24,74100.0
2014-12-03 12:00:00,73.24,73.3,73.15,73.15,43200.0,73.24,73.3,73.15,73.15,43200.0
2014-12-03 12:30:00,73.13,73.22,73.06,73.14,27400.0,73.13,73.22,73.06,73.14,27400.0
2014-12-03 13:00:00,73.14,73.29,73.13,73.29,53400.0,73.14,73.29,73.13,73.29,53400.0
2014-12-03 13:30:00,73.3,73.42,73.3,73.4,49600.0,73.3,73.42,73.3,73.4,49600.0
2014-12-03 14:00:00,73.37,73.42,73.32,73.33,65700.0,73.37,73.42,73.32,73.33,65700.0
2014-12-03 14:30:00,73.33,73.36,73.2,73.2,54400.0,73.33,73.36,73.2,73.2,54400.0
2014-12-03 15:00:00,73.21,73.38,73.19,73.37,70100.0,73.21,73.38,73.19,73.37,70100.0
2014-12-03 15:30:00,73.38,73.45,73.17,73.18,217200.0,73.38,73.45,73.17,73.18,217200.0
2014-12-04 09:30:00,73.03,73.22,72.74,72.93,173800.0,73.03,73.22,72.74,72.93,173800.0
2014-12-04 10:00:00,72.96,73.09,72.81,72.81,47400.0,72.96,73.09,72.81,72.81,47400.0
2014-12-04 10:30:00,72.82,72.84,72.53,72.72,71400.0,72.82,72.84,72.53,72.72,71400.0
2014-12-04 11:00:00,72.73,72.81,72.5,72.5,95100.0,72.73,72.81,72.5,72.5,95100.0
2014-12-04 11:30:00,72.49,72.87,72.4,72.84,64300.0,72.49,72.87,72.4,72.84,64300.0
2014-12-04 12:00:00,72.84,72.98,72.8,72.96,32000.0,72.84,72.98,72.8,72.96,32000.0
2014-12-04 12:30:00,72.98,73.16,72.97,73.11,84700.0,72.98,73.16,72.97,73.11,84700.0
2014-12-04 13:00:00,73.12,73.14,73.03,73.14,47300.0,73.12,73.14,73.03,73.14,47300.0
2014-12-04 13:30:00,73.14,73.19,73.07,73.15,45300.0,73.14,73.19,73.07,73.15,45300.0
2014-12-04 14:00:00,73.14,73.23,73.12,73.17,40800.0,73.14,73.23,73.12,73.17,40800.0
2014-12-04 14:30:00,73.17,73.17,73.02,73.07,40700.0,73.17,73.17,73.02,73.07,40700.0
2014-12-04 15:00:00,73.08,73.18,72.89,72.93,56900.0,73.08,73.18,72.89,72.93,56900.0
2014-12-04 15:30:00,72.91,73.06,72.87,73.03,152700.0,72.91,73.06,72.87,73.03,152700.0
2014-12-05 09:30:00,73.16,73.25,72.69,73.07,278100.0,73.16,73.25,72.69,73.07,278100.0
2014-12-05 10:00:00,73.07,73.07,72.59,72.65,86600.0,73.07,73.07,72.59,72.65,86600.0
2014-12-05 10:30:00,72.65,72.78,72.65,72.67,61000.0,72.65,72.78,72.65,72.67,61000.0
2014-12-05 11:00:00,72.69,72.78,72.67,72.69,94300.0,72.69,72.78,72.67,72.69,94300.0
2014-12-05 11:30:00,72.7,72.78,72.5,72.62,173200.0,72.7,72.78,72.5,72.62,173200.0
2014-12-05 12:00:00,72.62,72.73,72.41,72.69,272500.0,72.62,72.73,72.41,72.69,272500.0
2014-12-05 12:30:00,72.7,72.75,72.58,72.59,86100.0,72.7,72.75,72.58,72.59,86100.0
2014-12-05 13:00:00,72.59,72.64,72.43,72.51,75900.0,72.59,72.64,72.43,72.51,75900.0
2014-12-05 13:30:00,72.51,72.65,72.43,72.52,150700.0,72.51,72.65,72.43,72.52,150700.0
2014-12-05 14:00:00,72.52,72.61,72.49,72.54,116700.0,72.52,72.61,72.49,72.54,116700.0
2014-12-05 14:30:00,72.54,72.6,72.52,72.56,86600.0,72.54,72.6,72.52,72.56,86600.0
2014-12-05 15:00:00,72.56,72.61,72.38,72.61,335900.0,72.56,72.61,72.38,72.61,335900.0
2014-12-05 15:30:00,72.6,72.61,72.36,72.39,584500.0,72.6,72.61,72.36,72.39,584500.0
2014-12-08 09:30:00,72.4,72.68,72.12,72.45,147900.0,72.4,72.68,72.12,72.45,147900.0
2014-12-08 10:00:00,72.42,72.61,72.33,72.41,75600.0,72.42,72.61,72.33,72.41,75600.0
2014-12-08 10:30:00,72.41,72.6,72.39,72.58,77600.0,72.41,72.6,72.39,72.58,77600.0
2014-12-08 11:00:00,72.58,72.69,72.49,72.5,83200.0,72.58,72.69,72.49,72.5,83200.0
2014-12-08 11:30:00,72.52,72.78,72.52,72.71,77200.0,72.52,72.78,72.52,72.71,77200.0
2014-12-08 12:00:00,72.72,72.77,72.17,72.17,75300.0,72.72,72.77,72.17,72.17,75300.0
2014-12-08 12:30:00,72.17,72.24,71.97,72.0,60600.0,72.17,72.24,71.97,72.0,60600.0
2014-12-08 13:00:00,72.0,72.12,71.9,71.97,64600.0,72.0,72.12,71.9,71.97,64600.0
2014-12-08 13:30:00,71.97,71.98,71.77,71.82,73500.0,71.97,71.98,71.77,71.82,73500.0
2014-12-08 14:00:00,71.84,71.87,71.6,71.85,68300.0,71.84,71.87,71.6,71.85,68300.0
2014-12-08 14:30:00,71.85,72.13,71.84,72.04,55600.0,71.85,72.13,71.84,72.04,55600.0
2014-12-08 15:00:00,72.03,72.05,71.88,72.02,117600.0,72.03,72.05,71.88,72.02,117600.0
2014-12-08 15:30:00,72.03,72.06,71.88,72.05,233000.0,72.03,72.06,71.88,72.05,233000.0
2014-12-09 09:30:00,71.36,71.38,70.9,71.0,198100.0,71.36,71.38,70.9,71.0,198100.0
2014-12-09 10:00:00,71.01,71.07,70.74,70.81,285400.0,71.01,71.07,70.74,70.81,285400.0
2014-12-09 10:30:00,70.84,71.17,70.68,71.12,205300.0,70.84,71.17,70.68,71.12,205300.0
2014-12-09 11:00:00,71.09,71.13,70.81,71.06,140200.0,71.09,71.13,70.81,71.06,140200.0
2014-12-09 11:30:00,71.07,71.12,70.98,71.05,85500.0,71.07,71.12,70.98,71.05,85500.0
2014-12-09 12:00:00,71.04,71.06,70.82,71.0,102000.0,71.04,71.06,70.82,71.0,102000.0
2014-12-09 12:30:00,71.0,71.15,70.9,71.04,172300.0,71.0,71.15,70.9,71.04,172300.0
2014-12-09 13:00:00,71.04,71.3,71.02,71.13,278800.0,71.04,71.3,71.02,71.13,278800.0
2014-12-09 13:30:00,71.13,71.42,71.11,71.24,247400.0,71.13,71.42,71.11,71.24,247400.0
2014-12-09 14:00:00,71.26,71.35,71.0,71.19,71100.0,71.26,71.35,71.0,71.19,71100.0
2014-12-09 14:30:00,71.19,71.43,71.11,71.36,129100.0,71.19,71.43,71.11,71.36,129100.0
2014-12-09 15:00:00,71.36,71.49,71.23,71.36,243800.0,71.36,71.49,71.23,71.36,243800.0
2014-12-09 15:30:00,71.34,71.66,71.31,71.56,349400.0,71.34,71.66,71.31,71.56,349400.0
2014-12-10 09:30:00,71.56,71.97,71.05,71.32,199100.0,71.56,71.97,71.05,71.32,199100.0
2014-12-10 10:00:00,71.32,71.51,71.19,71.24,63700.0,71.32,71.51,71.19,71.24,63700.0
2014-12-10 10:30:00,71.25,71.46,71.01,71.45,84500.0,71.25,71.46,71.01,71.45,84500.0
2014-12-10 11:00:00,71.46,71.66,71.2,71.21,111900.0,71.46,71.66,71.2,71.21,111900.0
2014-12-10 11:30:00,71.22,71.36,71.01,71.34,108000.0,71.22,71.36,71.01,71.34,108000.0
2014-12-10 12:00:00,71.34,71.34,71.0,71.01,99500.0,71.34,71.34,71.0,71.01,99500.0
2014-12-10 12:30:00,71.02,71.03,70.77,70.89,173100.0,71.02,71.03,70.77,70.89,173100.0
2014-12-10 13:00:00,70.89,70.94,70.72,70.88,196300.0,70.89,70.94,70.72,70.88,196300.0
2014-12-10 13:30:00,70.88,70.92,70.48,70.5,101800.0,70.88,70.92,70.48,70.5,101800.0
2014-12-10 14:00:00,70.51,70.55,70.09,70.13,174200.0,70.51,70.55,70.09,70.13,174200.0
2014-12-10 14:30:00,70.1,70.15,69.87,69.87,101400.0,70.1,70.15,69.87,69.87,101400.0
2014-12-10 15:00:00,69.88,70.3,69.87,70.23,238500.0,69.88,70.3,69.87,70.23,238500.0
2014-12-10 15:30:00,70.23,70.28,69.74,69.85,431200.0,70.23,70.28,69.74,69.85,431200.0
2014-12-11 09:30:00,70.1,71.1,70.0,71.09,289700.0,70.1,71.1,70.0,71.09,289700.0
2014-12-11 10:00:00,71.07,71.14,70.81,70.94,296600.0,71.07,71.14,70.81,70.94,296600.0
2014-12-11 10:30:00,70.95,70.98,70.79,70.84,249700.0,70.95,70.98,70.79,70.84,249700.0
2014-12-11 11:00:00,70.84,70.89,70.7,70.73,166800.0,70.84,70.89,70.7,70.73,166800.0
2014-12-11 11:30:00,70.73,70.81,70.5,70.62,206700.0,70.73,70.81,70.5,70.62,206700.0
2014-12-11 12:00:00,70.63,70.69,70.59,70.61,154300.0,70.63,70.69,70.59,70.61,154300.0
2014-12-11 12:30:00,70.61,70.61,70.3,70.45,216000.0,70.61,70.61,70.3,70.45,216000.0
2014-12-11 13:00:00,70.44,70.51,70.22,70.23,178100.0,70.44,70.51,70.22,70.23,178100.0
2014-12-11 13:30:00,70.24,70.32,70.16,70.17,191300.0,70.24,70.32,70.16,70.17,191300.0
2014-12-11 14:00:00,70.18,70.3,69.95,70.0,177500.0,70.18,70.3,69.95,70.0,177500.0
2014-12-11 14:30:00,69.99,70.03,69.69,69.72,189200.0,69.99,70.03,69.69,69.72,189200.0
2014-12-11 15:00:00,69.74,69.92,69.72,69.84,446200.0,69.74,69.92,69.72,69.84,446200.0
2014-12-11 15:30:00,69.84,69.96,69.66,69.75,792900.0,69.84,69.96,69.66,69.75,792900.0
2014-12-12 09:30:00,74.18,75.39,73.71,74.82,3279300.0,74.18,75.39,73.71,74.82,3279300.0
2014-12-12 10:00:00,74.87,76.04,74.72,76.04,1299600.0,74.87,76.04,74.72,76.04,1299600.0
2014-12-12 10:30:00,76.04,76.28,75.57,75.73,997000.0,76.04,76.28,75.57,75.73,997000.0
2014-12-12 11:00:00,75.74,76.2,75.54,75.9,674700.0,75.74,76.2,75.54,75.9,674700.0
2014-12-12 11:30:00,75.88,76.68,75.87,75.95,540500.0,75.88,76.68,75.87,75.95,540500.0
2014-12-12 12:00:00,75.98,76.73,75.9,76.64,353900.0,75.98,76.73,75.9,76.64,353900.0
2014-12-12 12:30:00,76.64,76.73,75.94,76.08,392800.0,76.64,76.73,75.94,76.08,392800.0
2014-12-12 13:00:00,76.08,76.69,75.97,76.61,349000.0,76.08,76.69,75.97,76.61,349000.0
2014-12-12 13:30:00,76.61,77.33,76.51,77.3,427200.0,76.61,77.33,76.51,77.3,427200.0
2014-12-12 14:00:00,77.31,77.32,76.95,77.18,469800.0,77.31,77.32,76.95,77.18,469800.0
2014-12-12 14:30:00,77.19,77.44,77.12,77.44,445800.0,77.19,77.44,77.12,77.44,445800.0
2014-12-12 15:00:00,77.44,77.56,76.72,76.88,750200.0,77.44,77.56,76.72,76.88,750200.0
2014-12-12 15:30:00,76.84,76.85,76.0,76.07,1186500.0,76.84,76.85,76.0,76.07,1186500.0
2014-12-15 09:30:00,75.66,76.13,75.13,75.19,1308900.0,75.66,76.13,75.13,75.19,1308900.0
2014-12-15 10:00:00,75.19,75.25,74.78,74.91,678900.0,75.19,75.25,74.78,74.91,678900.0
2014-12-15 10:30:00,74.91,74.91,74.35,74.49,558300.0,74.91,74.91,74.35,74.49,558300.0
2014-12-15 11:00:00,74.48,74.51,73.75,73.87,587200.0,74.48,74.51,73.75,73.87,587200.0
2014-12-15 11:30:00,73.88,73.97,73.41,73.73,377700.0,73.88,73.97,73.41,73.73,377700.0
2014-12-15 12:00:00,73.72,74.26,73.69,74.14,394200.0,73.72,74.26,73.69,74.14,394200.0
2014-12-15 12:30:00,74.16,74.2,73.7,73.74,607300.0,74.16,74.2,73.7,73.74,607300.0
2014-12-15 13:00:00,73.75,73.79,73.16,73.31,535600.0,73.75,73.79,73.16,73.31,535600.0
2014-12-15 13:30:00,73.3,73.34,72.84,73.11,443800.0,73.3,73.34,72.84,73.11,443800.0
2014-12-15 14:00:00,73.13,73.64,72.9,73.63,635800.0,73.13,73.64,72.9,73.63,635800.0
2014-12-15 14:30:00,73.64,73.79,73.44,73.58,433900.0,73.64,73.79,73.44,73.58,433900.0
2014-12-15 15:00:00,73.58,73.64,73.05,73.05,443600.0,73.58,73.64,73.05,73.05,443600.0
2014-12-15 15:30:00,73.05,73.3,72.97,73.04,1146700.0,73.05,73.3,72.97,73.04,1146700.0
2014-12-16 09:30:00,72.87,73.27,72.51,72.94,417100.0,72.87,73.27,72.51,72.94,417100.0
2014-12-16 10:00:00,72.95,73.74,72.85,73.67,493100.0,72.95,73.74,72.85,73.67,493100.0
2014-12-16 10:30:00,73.67,73.67,73.18,73.45,224400.0,73.67,73.67,73.18,73.45,224400.0
2014-12-16 11:00:00,73.47,73.54,73.14,73.5,255300.0,73.47,73.54,73.14,73.5,255300.0
2014-12-16 11:30:00,73.49,73.8,73.44,73.45,303700.0,73.49,73.8,73.44,73.45,303700.0
2014-12-16 12:00:00,73.47,73.49,73.15,73.23,153800.0,73.47,73.49,73.15,73.23,153800.0
2014-12-16 12:30:00,73.25,73.46,72.96,72.96,109100.0,73.25,73.46,72.96,72.96,109100.0
2014-12-16 13:00:00,72.97,73.13,72.65,72.92,192800.0,72.97,73.13,72.65,72.92,192800.0
2014-12-16 13:30:00,72.88,73.3,72.75,73.16,151100.0,72.88,73.3,72.75,73.16,151100.0
2014-12-16 14:00:00,73.18,73.3,73.03,73.11,104200.0,73.18,73.3,73.03,73.11,104200.0
2014-12-16 14:30:00,73.1,73.22,72.8,72.94,99000.0,73.1,73.22,72.8,72.94,99000.0
2014-12-16 15:00:00,72.93,73.06,72.79,72.89,209900.0,72.93,73.06,72.79,72.89,209900.0
2014-12-16 15:30:00,72.88,73.05,72.31,72.32,557200.0,72.88,73.05,72.31,72.32,557200.0
2014-12-17 09:30:00,72.59,73.19,72.16,73.05,229200.0,72.59,73.19,72.16,73.05,229200.0
2014-12-17 10:00:00,73.04,73.14,72.82,72.84,118500.0,73.04,73.14,72.82,72.84,118500.0
2014-12-17 10:30:00,72.82,73.11,72.68,73.08,123200.0,72.82,73.11,72.68,73.08,123200.0
2014-12-17 11:00:00,73.09,73.35,72.83,73.28,118800.0,73.09,73.35,72.83,73.28,118800.0
2014-12-17 11:30:00,73.29,73.84,73.24,73.84,193800.0,73.29,73.84,73.24,73.84,193800.0
2014-12-17 12:00:00,73.84,73.86,73.42,73.44,130800.0,73.84,73.86,73.42,73.44,130800.0
2014-12-17 12:30:00,73.44,73.72,73.42,73.64,128400.0,73.44,73.72,73.42,73.64,128400.0
2014-12-17 13:00:00,73.67,73.94,73.61,73.94,107500.0,73.67,73.94,73.61,73.94,107500.0
2014-12-17 13:30:00,73.93,74.01,73.82,74.0,170000.0,73.93,74.01,73.82,74.0,170000.0
2014-12-17 14:00:00,74.0,74.57,73.94,74.01,489200.0,74.0,74.57,73.94,74.01,489200.0
2014-12-17 14:30:00,74.02,74.33,73.85,73.94,397100.0,74.02,74.33,73.85,73.94,397100.0
2014-12-17 15:00:00,73.95,74.02,73.73,73.98,326400.0,73.95,74.02,73.73,73.98,326400.0
2014-12-17 15:30:00,73.99,74.37,73.95,74.0,943900.0,73.99,74.37,73.95,74.0,943900.0
2014-12-18 09:30:00,75.41,75.54,74.91,75.2,803500.0,75.41,75.54,74.91,75.2,803500.0
2014-12-18 10:00:00,75.2,75.37,75.05,75.12,349400.0,75.2,75.37,75.05,75.12,349400.0
2014-12-18 10:30:00,75.12,75.23,75.03,75.13,345500.0,75.12,75.23,75.03,75.13,345500.0
2014-12-18 11:00:00,75.15,75.32,75.03,75.19,251600.0,75.15,75.32,75.03,75.19,251600.0
2014-12-18 11:30:00,75.22,75.48,75.17,75.48,366800.0,75.22,75.48,75.17,75.48,366800.0
2014-12-18 12:00:00,75.46,75.47,75.16,75.23,202400.0,75.46,75.47,75.16,75.23,202400.0
2014-12-18 12:30:00,75.23,75.36,75.18,75.3,183200.0,75.23,75.36,75.18,75.3,183200.0
2014-12-18 13:00:00,75.3,75.3,75.12,75.13,354900.0,75.3,75.3,75.12,75.13,354900.0
2014-12-18 13:30:00,75.13,75.16,74.91,75.0,347400.0,75.13,75.16,74.91,75.0,347400.0
2014-12-18 14:00:00,75.01,75.02,74.84,74.91,303600.0,75.01,75.02,74.84,74.91,303600.0
2014-12-18 14:30:00,74.9,74.92,74.6,74.86,266200.0,74.9,74.92,74.6,74.86,266200.0
2014-12-18 15:00:00,74.87,74.92,74.73,74.76,786400.0,74.87,74.92,74.73,74.76,786400.0
2014-12-18 15:30:00,74.76,75.15,74.72,74.88,1498000.0,74.76,75.15,74.72,74.88,1498000.0
2014-12-19 09:30:00,75.0,75.24,74.47,74.99,1831700.0,75.0,75.24,74.47,74.99,1831700.0
2014-12-19 10:00:00,75.0,75.13,74.92,75.05,340500.0,75.0,75.13,74.92,75.05,340500.0
2014-12-19 10:30:00,75.04,75.06,74.58,74.89,340800.0,75.04,75.06,74.58,74.89,340800.0
2014-12-19 11:00:00,74.87,75.02,74.84,74.94,186600.0,74.87,75.02,74.84,74.94,186600.0
2014-12-19 11:30:00,74.94,74.96,74.58,74.58,164800.0,74.94,74.96,74.58,74.58,164800.0
2014-12-19 12:00:00,74.58,74.86,74.42,74.44,350200.0,74.58,74.86,74.42,74.44,350200.0
2014-12-19 12:30:00,74.42,74.42,74.11,74.12,162100.0,74.42,74.42,74.11,74.12,162100.0
2014-12-19 13:00:00,74.12,74.56,73.99,74.27,156200.0,74.12,74.56,73.99,74.27,156200.0
2014-12-19 13:30:00,74.27,74.46,74.2,74.46,222900.0,74.27,74.46,74.2,74.46,222900.0
2014-12-19 14:00:00,74.48,74.77,74.37,74.76,250900.0,74.48,74.77,74.37,74.76,250900.0
2014-12-19 14:30:00,74.77,74.79,74.65,74.76,181300.0,74.77,74.79,74.65,74.76,181300.0
2014-12-19 15:00:00,74.76,74.86,74.64,74.7,319700.0,74.76,74.86,74.64,74.7,319700.0
2014-12-19 15:30:00,74.69,74.91,74.43,74.44,575300.0,74.69,74.91,74.43,74.44,575300.0
2014-12-22 09:30:00,74.5,75.14,74.38,74.78,222700.0,74.5,75.14,74.38,74.78,222700.0
2014-12-22 10:00:00,74.79,74.81,74.61,74.77,351900.0,74.79,74.81,74.61,74.77,351900.0
2014-12-22 10:30:00,74.77,74.8,74.61,74.65,180200.0,74.77,74.8,74.61,74.65,180200.0
2014-12-22 11:00:00,74.65,74.73,74.57,74.59,289100.0,74.65,74.73,74.57,74.59,289100.0
2014-12-22 11:30:00,74.6,74.66,74.49,74.53,480300.0,74.6,74.66,74.49,74.53,480300.0
2014-12-22 12:00:00,74.5,74.65,74.5,74.62,195800.0,74.5,74.65,74.5,74.62,195800.0
2014-12-22 12:30:00,74.62,74.7,74.58,74.61,151500.0,74.62,74.7,74.58,74.61,151500.0
2014-12-22 13:00:00,74.61,74.61,74.47,74.48,173700.0,74.61,74.61,74.47,74.48,173700.0
2014-12-22 13:30:00,74.49,74.58,74.47,74.58,164000.0,74.49,74.58,74.47,74.58,164000.0
2014-12-22 14:00:00,74.58,74.58,74.44,74.51,195600.0,74.58,74.58,74.44,74.51,195600.0
2014-12-22 14:30:00,74.5,74.52,74.41,74.48,423500.0,74.5,74.52,74.41,74.48,423500.0
2014-12-22 15:00:00,74.49,74.63,74.45,74.5,142300.0,74.49,74.63,74.45,74.5,142300.0
2014-12-22 15:30:00,74.5,74.55,74.45,74.5,453900.0,74.5,74.55,74.45,74.5,453900.0
2014-12-23 09:30:00,74.65,74.89,74.5,74.8,245200.0,74.65,74.89,74.5,74.8,245200.0
2014-12-23 10:00:00,74.81,74.93,74.79,74.86,162800.0,74.81,74.93,74.79,74.86,162800.0
2014-12-23 10:30:00,74.85,74.85,74.59,74.76,97700.0,74.85,74.85,74.59,74.76,97700.0
2014-12-23 11:00:00,74.76,74.97,74.68,74.94,125700.0,74.76,74.97,74.68,74.94,125700.0
2014-12-23 11:30:00,74.95,75.0,74.77,74.85,187700.0,74.95,75.0,74.77,74.85,187700.0
2014-12-23 12:00:00,74.84,74.93,74.8,74.8,88600.0,74.84,74.93,74.8,74.8,88600.0
2014-12-23 12:30:00,74.79,74.8,74.45,74.49,115700.0,74.79,74.8,74.45,74.49,115700.0
2014-12-23 13:00:00,74.48,74.52,74.42,74.49,69300.0,74.48,74.52,74.42,74.49,69300.0
2014-12-23 13:30:00,74.5,74.5,74.43,74.46,70500.0,74.5,74.5,74.43,74.46,70500.0
2014-12-23 14:00:00,74.46,74.5,74.44,74.47,53800.0,74.46,74.5,74.44,74.47,53800.0
2014-12-23 14:30:00,74.48,74.51,74.39,74.45,102100.0,74.48,74.51,74.39,74.45,102100.0
2014-12-23 15:00:00,74.46,74.61,74.37,74.39,101800.0,74.46,74.61,74.37,74.39,101800.0
2014-12-23 15:30:00,74.38,74.49,74.29,74.38,187200.0,74.38,74.49,74.29,74.38,187200.0
2014-12-24 09:30:00,74.49,74.8,74.37,74.73,222000.0,74.49,74.8,74.37,74.73,222000.0
2014-12-24 10:00:00,74.74,74.87,74.6,74.84,177000.0,74.74,74.87,74.6,74.84,177000.0
2014-12-24 10:30:00,74.83,74.93,74.83,74.89,120500.0,74.83,74.93,74.83,74.89,120500.0
2014-12-24 11:00:00,74.9,74.91,74.76,74.8,80900.0,74.9,74.91,74.76,74.8,80900.0
2014-12-24 11:30:00,74.79,74.86,74.76,74.76,92300.0,74.79,74.86,74.76,74.76,92300.0
2014-12-24 12:00:00,74.78,74.85,74.71,74.72,126700.0,74.78,74.85,74.71,74.72,126700.0
2014-12-24 12:30:00,74.72,74.86,74.61,74.74,220900.0,74.72,74.86,74.61,74.74,220900.0
2014-12-26 09:30:00,74.74,75.02,74.42,74.89,110100.0,74.74,75.02,74.42,74.89,110100.0
2014-12-26 10:00:00,74.89,74.98,74.82,74.83,35200.0,74.89,74.98,74.82,74.83,35200.0
2014-12-26 10:30:00,74.84,75.13,74.8,75.09,81000.0,74.84,75.13,74.8,75.09,81000.0
2014-12-26 11:00:00,75.09,75.11,74.99,75.03,37100.0,75.09,75.11,74.99,75.03,37100.0
2014-12-26 11:30:00,75.04,75.14,75.02,75.02,36000.0,75.04,75.14,75.02,75.02,36000.0
2014-12-26 12:00:00,75.01,75.04,74.92,74.93,31500.0,75.01,75.04,74.92,74.93,31500.0
2014-12-26 12:30:00,74.95,74.98,74.86,74.92,23600.0,74.95,74.98,74.86,74.92,23600.0
2014-12-26 13:00:00,74.93,75.0,74.91,74.96,33000.0,74.93,75.0,74.91,74.96,33000.0
2014-12-26 13:30:00,74.98,75.02,74.95,75.01,50500.0,74.98,75.02,74.95,75.01,50500.0
2014-12-26 14:00:00,75.0,75.17,74.99,75.13,70100.0,75.0,75.17,74.99,75.13,70100.0
2014-12-26 14:30:00,75.14,75.14,74.92,74.92,45400.0,75.14,75.14,74.92,74.92,45400.0
2014-12-26 15:00:00,74.93,74.95,74.84,74.87,41000.0,74.93,74.95,74.84,74.87,41000.0
2014-12-26 15:30:00,74.87,74.87,74.59,74.68,104300.0,74.87,74.87,74.59,74.68,104300.0
2014-12-29 09:30:00,74.56,74.57,74.19,74.31,89200.0,74.56,74.57,74.19,74.31,89200.0
2014-12-29 10:00:00,74.32,74.33,74.0,74.04,64500.0,74.32,74.33,74.0,74.04,64500.0
2014-12-29 10:30:00,74.04,74.33,74.04,74.29,46700.0,74.04,74.33,74.04,74.29,46700.0
2014-12-29 11:00:00,74.29,74.55,74.28,74.55,31300.0,74.29,74.55,74.28,74.55,31300.0
2014-12-29 11:30:00,74.55,74.58,74.45,74.45,26300.0,74.55,74.58,74.45,74.45,26300.0
2014-12-29 12:00:00,74.44,74.47,74.32,74.45,35600.0,74.44,74.47,74.32,74.45,35600.0
2014-12-29 12:30:00,74.44,74.46,74.32,74.33,28300.0,74.44,74.46,74.32,74.33,28300.0
2014-12-29 13:00:00,74.33,74.41,74.3,74.33,29100.0,74.33,74.41,74.3,74.33,29100.0
2014-12-29 13:30:00,74.32,74.32,74.15,74.19,27100.0,74.32,74.32,74.15,74.19,27100.0
2014-12-29 14:00:00,74.19,74.22,74.12,74.15,41900.0,74.19,74.22,74.12,74.15,41900.0
2014-12-29 14:30:00,74.16,74.18,74.07,74.14,33700.0,74.16,74.18,74.07,74.14,33700.0
2014-12-29 15:00:00,74.14,74.18,74.08,74.08,50500.0,74.14,74.18,74.08,74.08,50500.0
2014-12-29 15:30:00,74.09,74.17,74.05,74.13,125700.0,74.09,74.17,74.05,74.13,125700.0
2014-12-30 09:30:00,73.63,73.86,73.33,73.38,149200.0,73.63,73.86,73.33,73.38,149200.0
2014-12-30 10:00:00,73.35,73.45,73.14,73.39,125700.0,73.35,73.45,73.14,73.39,125700.0
2014-12-30 10:30:00,73.39,73.56,73.27,73.34,109200.0,73.39,73.56,73.27,73.34,109200.0
2014-12-30 11:00:00,73.34,73.44,73.2,73.44,68800.0,73.34,73.44,73.2,73.44,68800.0
2014-12-30 11:30:00,73.45,73.47,73.2,73.21,53800.0,73.45,73.47,73.2,73.21,53800.0
2014-12-30 12:00:00,73.21,73.29,73.13,73.18,57700.0,73.21,73.29,73.13,73.18,57700.0
2014-12-30 12:30:00,73.18,73.21,73.03,73.12,57900.0,73.18,73.21,73.03,73.12,57900.0
2014-12-30 13:00:00,73.11,73.15,73.0,73.11,52600.0,73.11,73.15,73.0,73.11,52600.0
2014-12-30 13:30:00,73.11,73.12,72.77,72.78,67200.0,73.11,73.12,72.77,72.78,67200.0
2014-12-30 14:00:00,72.79,72.85,72.75,72.81,70300.0,72.79,72.85,72.75,72.81,70300.0
2014-12-30 14:30:00,72.81,72.97,72.81,72.92,68500.0,72.81,72.97,72.81,72.92,68500.0
2014-12-30 15:00:00,72.93,73.02,72.91,72.95,91000.0,72.93,73.02,72.91,72.95,91000.0
2014-12-30 15:30:00,72.96,73.16,72.95,73.08,290500.0,72.96,73.16,72.95,73.08,290500.0
2014-12-31 09:30:00,73.4,73.44,73.13,73.34,103100.0,73.4,73.44,73.13,73.34,103100.0
2014-12-31 10:00:00,73.34,73.81,73.34,73.78,75000.0,73.34,73.81,73.34,73.78,75000.0
2014-12-31 10:30:00,73.75,74.21,73.72,74.07,69100.0,73.75,74.21,73.72,74.07,69100.0
2014-12-31 11:00:00,74.07,74.1,73.78,73.8,67300.0,74.07,74.1,73.78,73.8,67300.0
2014-12-31 11:30:00,73.79,73.96,73.79,73.89,52100.0,73.79,73.96,73.79,73.89,52100.0
2014-12-31 12:00:00,73.92,73.92,73.3,73.39,45900.0,73.92,73.92,73.3,73.39,45900.0
2014-12-31 12:30:00,73.38,73.44,73.27,73.39,32800.0,73.38,73.44,73.27,73.39,32800.0
2014-12-31 13:00:00,73.38,73.49,73.33,73.4,32600.0,73.38,73.49,73.33,73.4,32600.0
2014-12-31 13:30:00,73.42,73.46,73.25,73.33,34600.0,73.42,73.46,73.25,73.33,34600.0
2014-12-31 14:00:00,73.34,73.34,72.98,73.08,69700.0,73.34,73.34,72.98,73.08,69700.0
2014-12-31 14:30:00,73.08,73.17,72.97,73.02,89300.0,73.08,73.17,72.97,73.02,89300.0
2014-12-31 15:00:00,73.01,73.1,72.91,73.06,92900.0,73.01,73.1,72.91,73.06,92900.0
2014-12-31 15:30:00,73.07,73.08,72.65,72.72,250800.0,73.07,73.08,72.65,72.72,250800.0
2015-01-02 09:30:00,72.7,73.21,72.7,73.12,224600.0,72.7,73.21,72.7,73.12,224600.0
2015-01-02 10:00:00,73.11,73.18,72.84,72.98,128100.0,73.11,73.18,72.84,72.98,128100.0
2015-01-02 10:30:00,72.98,72.98,72.23,72.48,131600.0,72.98,72.98,72.23,72.48,131600.0
2015-01-02 11:00:00,72.46,72.46,72.04,72.19,130700.0,72.46,72.46,72.04,72.19,130700.0
2015-01-02 11:30:00,72.19,72.25,71.89,72.17,78100.0,72.19,72.25,71.89,72.17,78100.0
2015-01-02 12:00:00,72.15,72.5,72.14,72.29,82800.0,72.15,72.5,72.14,72.29,82800.0
2015-01-02 12:30:00,72.28,72.34,72.07,72.12,78200.0,72.28,72.34,72.07,72.12,78200.0
2015-01-02 13:00:00,72.14,72.32,72.05,72.09,66200.0,72.14,72.32,72.05,72.09,66200.0
2015-01-02 13:30:00,72.08,72.18,71.98,72.02,89500.0,72.08,72.18,71.98,72.02,89500.0
2015-01-02 14:00:00,72.02,72.47,72.02,72.35,90700.0,72.02,72.47,72.02,72.35,90700.0
2015-01-02 14:30:00,72.34,72.56,72.29,72.48,85000.0,72.34,72.56,72.29,72.48,85000.0
2015-01-02 15:00:00,72.49,72.58,72.33,72.48,109800.0,72.49,72.58,72.33,72.48,109800.0
2015-01-02 15:30:00,72.48,72.49,72.29,72.34,576500.0,72.48,72.49,72.29,72.34,576500.0
2015-01-05 09:30:00,72.21,72.43,72.0,72.18,164100.0,72.21,72.43,72.0,72.18,164100.0
2015-01-05 10:00:00,72.14,72.43,71.98,72.27,134000.0,72.14,72.43,71.98,72.27,134000.0
2015-01-05 10:30:00,72.26,72.33,71.94,72.24,115600.0,72.26,72.33,71.94,72.24,115600.0
2015-01-05 11:00:00,72.24,72.35,72.12,72.18,169900.0,72.24,72.35,72.12,72.18,169900.0
2015-01-05 11:30:00,72.17,72.4,72.15,72.34,78700.0,72.17,72.4,72.15,72.34,78700.0
2015-01-05 12:00:00,72.32,72.39,72.18,72.18,100100.0,72.32,72.39,72.18,72.18,100100.0
2015-01-05 12:30:00,72.17,72.26,71.8,71.89,115100.0,72.17,72.26,71.8,71.89,115100.0
2015-01-05 13:00:00,71.89,71.89,71.63,71.68,139800.0,71.89,71.89,71.63,71.68,139800.0
2015-01-05 13:30:00,71.65,71.92,71.64,71.82,99900.0,71.65,71.92,71.64,71.82,99900.0
2015-01-05 14:00:00,71.83,71.86,71.57,71.74,136600.0,71.83,71.86,71.57,71.74,136600.0
2015-01-05 14:30:00,71.74,72.01,71.68,71.91,129900.0,71.74,72.01,71.68,71.91,129900.0
2015-01-05 15:00:00,71.93,72.22,71.85,72.07,190600.0,71.93,72.22,71.85,72.07,190600.0
2015-01-05 15:30:00,72.08,72.29,71.92,71.99,369300.0,72.08,72.29,71.92,71.99,369300.0
2015-01-06 09:30:00,71.95,72.1,71.55,71.65,168500.0,71.95,72.1,71.55,71.65,168500.0
2015-01-06 10:00:00,71.68,72.06,71.6,71.75,192900.0,71.68,72.06,71.6,71.75,192900.0
2015-01-06 10:30:00,71.74,71.78,71.45,71.58,160200.0,71.74,71.78,71.45,71.58,160200.0
2015-01-06 11:00:00,71.58,71.62,71.16,71.33,209200.0,71.58,71.62,71.16,71.33,209200.0
2015-01-06 11:30:00,71.34,71.35,70.88,70.92,122400.0,71.34,71.35,70.88,70.92,122400.0
2015-01-06 12:00:00,70.92,70.94,70.33,70.48,123200.0,70.92,70.94,70.33,70.48,123200.0
2015-01-06 12:30:00,70.45,70.74,70.41,70.65,102600.0,70.45,70.74,70.41,70.65,102600.0
2015-01-06 13:00:00,70.65,70.65,69.88,70.14,126000.0,70.65,70.65,69.88,70.14,126000.0
2015-01-06 13:30:00,70.13,70.42,70.02,70.42,196400.0,70.13,70.42,70.02,70.42,196400.0
2015-01-06 14:00:00,70.41,70.89,70.38,70.88,189000.0,70.41,70.89,70.38,70.88,189000.0
2015-01-06 14:30:00,70.87,71.11,70.78,70.88,196200.0,70.87,71.11,70.78,70.88,196200.0
2015-01-06 15:00:00,70.89,71.13,70.74,71.09,227500.0,70.89,71.13,70.74,71.09,227500.0
2015-01-06 15:30:00,71.09,71.09,70.49,70.52,406400.0,71.09,71.09,70.49,70.52,406400.0
2015-01-07 09:30:00,70.72,71.08,70.52,70.91,275500.0,70.72,71.08,70.52,70.91,275500.0
2015-01-07 10:00:00,70.9,71.14,70.76,70.9,169500.0,70.9,71.14,70.76,70.9,169500.0
2015-01-07 10:30:00,70.89,71.11,70.64,70.91,125400.0,70.89,71.11,70.64,70.91,125400.0
2015-01-07 11:00:00,70.95,71.01,70.42,70.57,66200.0,70.95,71.01,70.42,70.57,66200.0
2015-01-07 11:30:00,70.57,71.1,70.57,71.1,75000.0,70.57,71.1,70.57,71.1,75000.0
2015-01-07 12:00:00,71.07,71.29,70.95,71.05,176800.0,71.07,71.29,70.95,71.05,176800.0
2015-01-07 12:30:00,71.06,71.11,70.99,71.06,135000.0,71.06,71.11,70.99,71.06,135000.0
2015-01-07 13:00:00,71.07,71.11,70.85,70.87,65900.0,71.07,71.11,70.85,70.87,65900.0
2015-01-07 13:30:00,70.85,71.14,70.84,71.08,49800.0,70.85,71.14,70.84,71.08,49800.0
2015-01-07 14:00:00,71.1,71.2,70.94,71.01,125000.0,71.1,71.2,70.94,71.01,125000.0
2015-01-07 14:30:00,71.02,71.18,70.94,70.97,104000.0,71.02,71.18,70.94,70.97,104000.0
2015-01-07 15:00:00,70.98,71.16,70.92,71.05,126800.0,70.98,71.16,70.92,71.05,126800.0
2015-01-07 15:30:00,71.05,71.16,70.97,71.12,370800.0,71.05,71.16,70.97,71.12,370800.0
2015-01-08 09:30:00,71.4,72.28,71.31,72.28,129700.0,71.4,72.28,71.31,72.28,129700.0
2015-01-08 10:00:00,72.28,72.67,72.22,72.53,80000.0,72.28,72.67,72.22,72.53,80000.0
2015-01-08 10:30:00,72.51,72.82,72.43,72.82,106100.0,72.51,72.82,72.43,72.82,106100.0
2015-01-08 11:00:00,72.83,72.94,72.61,72.62,106200.0,72.83,72.94,72.61,72.62,106200.0
2015-01-08 11:30:00,72.65,73.03,72.64,72.97,162300.0,72.65,73.03,72.64,72.97,162300.0
2015-01-08 12:00:00,72.95,72.95,72.72,72.74,192700.0,72.95,72.95,72.72,72.74,192700.0
2015-01-08 12:30:00,72.75,72.79,72.65,72.69,136800.0,72.75,72.79,72.65,72.69,136800.0
2015-01-08 13:00:00,72.69,72.86,72.67,72.78,244300.0,72.69,72.86,72.67,72.78,244300.0
2015-01-08 13:30:00,72.77,72.96,72.74,72.77,110700.0,72.77,72.96,72.74,72.77,110700.0
2015-01-08 14:00:00,72.77,72.92,72.75,72.84,171100.0,72.77,72.92,72.75,72.84,171100.0
2015-01-08 14:30:00,72.85,73.06,72.84,72.94,117100.0,72.85,73.06,72.84,72.94,117100.0
2015-01-08 15:00:00,72.94,73.06,72.93,73.03,259700.0,72.94,73.06,72.93,73.03,259700.0
2015-01-08 15:30:00,73.03,73.05,72.76,72.91,380800.0,73.03,73.05,72.76,72.91,380800.0
2015-01-09 09:30:00,72.89,73.13,72.69,72.86,209100.0,72.89,73.13,72.69,72.86,209100.0
2015-01-09 10:00:00,72.8,72.95,72.45,72.52,137500.0,72.8,72.95,72.45,72.52,137500.0
2015-01-09 10:30:00,72.48,72.53,72.06,72.13,231200.0,72.48,72.53,72.06,72.13,231200.0
2015-01-09 11:00:00,72.13,72.13,71.63,71.84,132300.0,72.13,72.13,71.63,71.84,132300.0
2015-01-09 11:30:00,71.86,72.09,71.73,72.09,65200.0,71.86,72.09,71.73,72.09,65200.0
2015-01-09 12:00:00,72.08,72.31,72.03,72.06,63700.0,72.08,72.31,72.03,72.06,63700.0
2015-01-09 12:30:00,72.1,72.15,71.82,71.86,43200.0,72.1,72.15,71.82,71.86,43200.0
2015-01-09 13:00:00,71.86,72.08,71.76,71.88,42500.0,71.86,72.08,71.76,71.88,42500.0
2015-01-09 13:30:00,71.89,71.99,71.79,71.9,53000.0,71.89,71.99,71.79,71.9,53000.0
2015-01-09 14:00:00,71.89,71.89,71.76,71.87,55200.0,71.89,71.89,71.76,71.87,55200.0
2015-01-09 14:30:00,71.9,71.98,71.79,71.92,70500.0,71.9,71.98,71.79,71.92,70500.0
2015-01-09 15:00:00,71.91,72.15,71.88,71.97,90000.0,71.91,72.15,71.88,71.97,90000.0
2015-01-09 15:30:00,71.96,72.03,71.79,71.83,201700.0,71.96,72.03,71.79,71.83,201700.0
2015-01-12 09:30:00,72.13,72.26,70.8,71.0,122700.0,72.13,72.26,70.8,71.0,122700.0
2015-01-12 10:00:00,71.0,71.39,70.75,71.3,140000.0,71.0,71.39,70.75,71.3,140000.0
2015-01-12 10:30:00,71.29,71.32,71.11,71.32,42500.0,71.29,71.32,71.11,71.32,42500.0
2015-01-12 11:00:00,71.39,71.39,71.13,71.16,29700.0,71.39,71.39,71.13,71.16,29700.0
2015-01-12 11:30:00,71.18,71.24,70.95,71.02,26800.0,71.18,71.24,70.95,71.02,26800.0
2015-01-12 12:00:00,71.06,71.18,71.01,71.14,37000.0,71.06,71.18,71.01,71.14,37000.0
2015-01-12 12:30:00,71.16,71.2,70.96,70.99,34900.0,71.16,71.2,70.96,70.99,34900.0
2015-01-12 13:00:00,71.03,71.05,70.79,70.85,33500.0,71.03,71.05,70.79,70.85,33500.0
2015-01-12 13:30:00,70.86,71.07,70.86,70.99,92800.0,70.86,71.07,70.86,70.99,92800.0
2015-01-12 14:00:00,71.0,71.16,70.92,70.92,85300.0,71.0,71.16,70.92,70.92,85300.0
2015-01-12 14:30:00,70.93,71.04,70.86,71.03,54900.0,70.93,71.04,70.86,71.03,54900.0
2015-01-12 15:00:00,71.03,71.17,71.0,71.02,76900.0,71.03,71.17,71.0,71.02,76900.0
2015-01-12 15:30:00,71.02,71.27,70.89,71.11,223400.0,71.02,71.27,70.89,71.11,223400.0
2015-01-13 09:30:00,72.03,72.96,71.57,72.67,275900.0,72.03,72.96,71.57,72.67,275900.0
2015-01-13 10:00:00,72.67,72.75,72.37,72.5,104500.0,72.67,72.75,72.37,72.5,104500.0
2015-01-13 10:30:00,72.51,72.53,72.26,72.36,76800.0,72.51,72.53,72.26,72.36,76800.0
2015-01-13 11:00:00,72.35,72.44,72.13,72.21,77300.0,72.35,72.44,72.13,72.21,77300.0
2015-01-13 11:30:00,72.22,72.29,71.92,72.15,61800.0,72.22,72.29,71.92,72.15,61800.0
2015-01-13 12:00:00,72.15,72.29,71.74,71.84,125900.0,72.15,72.29,71.74,71.84,125900.0
2015-01-13 12:30:00,71.81,71.81,71.59,71.69,36700.0,71.81,71.81,71.59,71.69,36700.0
2015-01-13 13:00:00,71.73,71.79,71.33,71.35,75200.0,71.73,71.79,71.33,71.35,75200.0
2015-01-13 13:30:00,71.34,71.36,70.35,70.5,172800.0,71.34,71.36,70.35,70.5,172800.0
2015-01-13 14:00:00,70.49,70.49,69.95,70.33,122500.0,70.49,70.49,69.95,70.33,122500.0
2015-01-13 14:30:00,70.34,70.57,70.13,70.17,86700.0,70.34,70.57,70.13,70.17,86700.0
2015-01-13 15:00:00,70.17,70.48,70.0,70.28,114800.0,70.17,70.48,70.0,70.28,114800.0
2015-01-13 15:30:00,70.27,70.78,70.27,70.59,336600.0,70.27,70.78,70.27,70.59,336600.0
2015-01-14 09:30:00,69.88,70.4,69.5,70.01,133500.0,69.88,70.4,69.5,70.01,133500.0
2015-01-14 10:00:00,70.03,70.38,70.03,70.2,116500.0,70.03,70.38,70.03,70.2,116500.0
2015-01-14 10:30:00,70.16,70.16,69.83,69.96,82000.0,70.16,70.16,69.83,69.96,82000.0
2015-01-14 11:00:00,69.97,69.97,69.66,69.7,52700.0,69.97,69.97,69.66,69.7,52700.0
2015-01-14 11:30:00,69.69,70.05,69.65,69.65,61000.0,69.69,70.05,69.65,69.65,61000.0
2015-01-14 12:00:00,69.67,69.77,69.43,69.59,56300.0,69.67,69.77,69.43,69.59,56300.0
2015-01-14 12:30:00,69.6,69.78,69.51,69.6,67000.0,69.6,69.78,69.51,69.6,67000.0
2015-01-14 13:00:00,69.6,69.69,69.32,69.32,48700.0,69.6,69.69,69.32,69.32,48700.0
2015-01-14 13:30:00,69.32,69.33,68.98,69.23,130000.0,69.32,69.33,68.98,69.23,130000.0
2015-01-14 14:00:00,69.24,69.82,69.23,69.79,122800.0,69.24,69.82,69.23,69.79,122800.0
2015-01-14 14:30:00,69.8,69.91,69.49,69.59,129200.0,69.8,69.91,69.49,69.59,129200.0
2015-01-14 15:00:00,69.6,70.08,69.6,69.99,166900.0,69.6,70.08,69.6,69.99,166900.0
2015-01-14 15:30:00,69.99,70.06,69.74,69.93,258300.0,69.99,70.06,69.74,69.93,258300.0
2015-01-15 09:30:00,71.76,71.76,70.38,70.53,274800.0,71.76,71.76,70.38,70.53,274800.0
2015-01-15 10:00:00,70.53,71.09,70.38,71.03,174800.0,70.53,71.09,70.38,71.03,174800.0
2015-01-15 10:30:00,71.02,71.18,70.74,70.78,139300.0,71.02,71.18,70.74,70.78,139300.0
2015-01-15 11:00:00,70.8,70.89,70.54,70.57,101200.0,70.8,70.89,70.54,70.57,101200.0
2015-01-15 11:30:00,70.58,70.87,70.5,70.63,99900.0,70.58,70.87,70.5,70.63,99900.0
2015-01-15 12:00:00,70.65,70.77,70.45,70.58,108500.0,70.65,70.77,70.45,70.58,108500.0
2015-01-15 12:30:00,70.58,70.58,70.16,70.28,128100.0,70.58,70.58,70.16,70.28,128100.0
2015-01-15 13:00:00,70.27,70.63,70.19,70.36,165300.0,70.27,70.63,70.19,70.36,165300.0
2015-01-15 13:30:00,70.35,70.6,70.29,70.37,94600.0,70.35,70.6,70.29,70.37,94600.0
2015-01-15 14:00:00,70.38,70.64,70.31,70.49,172200.0,70.38,70.64,70.31,70.49,172200.0
2015-01-15 14:30:00,70.51,70.68,70.46,70.6,146200.0,70.51,70.68,70.46,70.6,146200.0
2015-01-15 15:00:00,70.59,70.69,70.26,70.5,188200.0,70.59,70.69,70.26,70.5,188200.0
2015-01-15 15:30:00,70.49,70.67,70.27,70.29,597900.0,70.49,70.67,70.27,70.29,597900.0
2015-01-16 09:30:00,70.03,70.69,70.03,70.21,397700.0,70.03,70.69,70.03,70.21,397700.0
2015-01-16 10:00:00,70.22,70.59,70.07,70.46,168700.0,70.22,70.59,70.07,70.46,168700.0
2015-01-16 10:30:00,70.44,70.75,70.3,70.65,152200.0,70.44,70.75,70.3,70.65,152200.0
2015-01-16 11:00:00,70.65,70.74,70.41,70.47,93000.0,70.65,70.74,70.41,70.47,93000.0
2015-01-16 11:30:00,70.52,71.08,70.52,71.01,175000.0,70.52,71.08,70.52,71.01,175000.0
2015-01-16 12:00:00,71.03,71.27,70.99,71.2,178200.0,71.03,71.27,70.99,71.2,178200.0
2015-01-16 12:30:00,71.21,71.56,71.19,71.38,94100.0,71.21,71.56,71.19,71.38,94100.0
2015-01-16 13:00:00,71.39,71.41,70.98,71.09,51600.0,71.39,71.41,70.98,71.09,51600.0
2015-01-16 13:30:00,71.1,71.34,71.06,71.33,68800.0,71.1,71.34,71.06,71.33,68800.0
2015-01-16 14:00:00,71.32,71.34,71.11,71.14,82500.0,71.32,71.34,71.11,71.14,82500.0
2015-01-16 14:30:00,71.13,71.2,70.93,71.17,66800.0,71.13,71.2,70.93,71.17,66800.0
2015-01-16 15:00:00,71.17,71.38,71.12,71.28,103100.0,71.17,71.38,71.12,71.28,103100.0
2015-01-16 15:30:00,71.28,71.85,71.25,71.73,305300.0,71.28,71.85,71.25,71.73,305300.0
2015-01-20 09:30:00,71.79,71.99,70.87,70.93,139600.0,71.79,71.99,70.87,70.93,139600.0
2015-01-20 10:00:00,70.94,71.27,70.78,71.24,131500.0,70.94,71.27,70.78,71.24,131500.0
2015-01-20 10:30:00,71.24,71.26,70.82,70.97,70000.0,71.24,71.26,70.82,70.97,70000.0
2015-01-20 11:00:00,70.93,71.18,70.85,71.02,83000.0,70.93,71.18,70.85,71.02,83000.0
2015-01-20 11:30:00,71.03,71.05,70.58,70.8,50300.0,71.03,71.05,70.58,70.8,50300.0
2015-01-20 12:00:00,70.8,71.0,70.71,70.92,36600.0,70.8,71.0,70.71,70.92,36600.0
2015-01-20 12:30:00,70.94,71.1,70.75,71.08,60700.0,70.94,71.1,70.75,71.08,60700.0
2015-01-20 13:00:00,71.07,71.27,70.9,71.2,55400.0,71.07,71.27,70.9,71.2,55400.0
2015-01-20 13:30:00,71.25,71.31,71.18,71.28,57600.0,71.25,71.31,71.18,71.28,57600.0
2015-01-20 14:00:00,71.29,71.48,71.26,71.39,70000.0,71.29,71.48,71.26,71.39,70000.0
2015-01-20 14:30:00,71.42,71.91,71.42,71.9,79900.0,71.42,71.91,71.42,71.9,79900.0
2015-01-20 15:00:00,71.89,71.91,71.74,71.75,83000.0,71.89,71.91,71.74,71.75,83000.0
2015-01-20 15:30:00,71.75,71.76,71.45,71.49,325700.0,71.75,71.76,71.45,71.49,325700.0
2015-01-21 09:30:00,71.05,71.76,70.37,71.16,153800.0,71.05,71.76,70.37,71.16,153800.0
2015-01-21 10:00:00,71.21,71.41,70.98,71.38,81400.0,71.21,71.41,70.98,71.38,81400.0
2015-01-21 10:30:00,71.43,71.88,71.11,71.75,87000.0,71.43,71.88,71.11,71.75,87000.0
2015-01-21 11:00:00,71.75,71.89,71.52,71.58,74600.0,71.75,71.89,71.52,71.58,74600.0
2015-01-21 11:30:00,71.61,71.68,71.39,71.46,56400.0,71.61,71.68,71.39,71.46,56400.0
2015-01-21 12:00:00,71.45,71.51,71.31,71.47,38200.0,71.45,71.51,71.31,71.47,38200.0
2015-01-21 12:30:00,71.51,71.56,71.16,71.3,58400.0,71.51,71.56,71.16,71.3,58400.0
2015-01-21 13:00:00,71.3,71.39,71.04,71.13,65400.0,71.3,71.39,71.04,71.13,65400.0
2015-01-21 13:30:00,71.12,71.17,70.94,71.04,84000.0,71.12,71.17,70.94,71.04,84000.0
2015-01-21 14:00:00,71.03,71.22,70.89,71.16,79500.0,71.03,71.22,70.89,71.16,79500.0
2015-01-21 14:30:00,71.15,71.47,71.08,71.44,120900.0,71.15,71.47,71.08,71.44,120900.0
2015-01-21 15:00:00,71.44,71.55,71.25,71.46,116200.0,71.44,71.55,71.25,71.46,116200.0
2015-01-21 15:30:00,71.46,71.65,71.42,71.54,248200.0,71.46,71.65,71.42,71.54,248200.0
2015-01-22 09:30:00,71.9,72.32,70.9,71.28,161300.0,71.9,72.32,70.9,71.28,161300.0
2015-01-22 10:00:00,71.31,72.0,71.27,71.92,98900.0,71.31,72.0,71.27,71.92,98900.0
2015-01-22 10:30:00,71.94,72.7,71.89,72.57,140100.0,71.94,72.7,71.89,72.57,140100.0
2015-01-22 11:00:00,72.58,72.89,72.28,72.82,148200.0,72.58,72.89,72.28,72.82,148200.0
2015-01-22 11:30:00,72.82,72.92,72.39,72.71,119500.0,72.82,72.92,72.39,72.71,119500.0
2015-01-22 12:00:00,72.71,72.86,72.56,72.8,79700.0,72.71,72.86,72.56,72.8,79700.0
2015-01-22 12:30:00,72.78,72.78,72.51,72.62,44800.0,72.78,72.78,72.51,72.62,44800.0
2015-01-22 13:00:00,72.62,72.72,72.51,72.51,87400.0,72.62,72.72,72.51,72.51,87400.0
2015-01-22 13:30:00,72.51,72.84,72.47,72.67,79100.0,72.51,72.84,72.47,72.67,79100.0
2015-01-22 14:00:00,72.67,72.9,72.59,72.84,86000.0,72.67,72.9,72.59,72.84,86000.0
2015-01-22 14:30:00,72.85,73.38,72.85,73.32,152800.0,72.85,73.38,72.85,73.32,152800.0
2015-01-22 15:00:00,73.32,73.55,73.27,73.51,197100.0,73.32,73.55,73.27,73.51,197100.0
2015-01-22 15:30:00,73.5,73.65,73.32,73.47,400400.0,73.5,73.65,73.32,73.47,400400.0
2015-01-23 09:30:00,73.44,73.98,73.06,73.87,143300.0,73.44,73.98,73.06,73.87,143300.0
2015-01-23 10:00:00,73.92,74.0,73.56,73.69,95100.0,73.92,74.0,73.56,73.69,95100.0
2015-01-23 10:30:00,73.7,73.84,73.41,73.74,76600.0,73.7,73.84,73.41,73.74,76600.0
2015-01-23 11:00:00,73.72,74.12,73.65,74.11,129400.0,73.72,74.12,73.65,74.11,129400.0
2015-01-23 11:30:00,74.12,74.17,73.83,73.94,129700.0,74.12,74.17,73.83,73.94,129700.0
2015-01-23 12:00:00,73.93,74.16,73.87,74.01,69900.0,73.93,74.16,73.87,74.01,69900.0
2015-01-23 12:30:00,73.99,74.23,73.99,74.16,68700.0,73.99,74.23,73.99,74.16,68700.0
2015-01-23 13:00:00,74.16,74.24,74.1,74.21,60600.0,74.16,74.24,74.1,74.21,60600.0
2015-01-23 13:30:00,74.18,74.4,74.16,74.26,95400.0,74.18,74.4,74.16,74.26,95400.0
2015-01-23 14:00:00,74.25,74.32,74.06,74.19,103900.0,74.25,74.32,74.06,74.19,103900.0
2015-01-23 14:30:00,74.16,74.21,73.92,73.95,90700.0,74.16,74.21,73.92,73.95,90700.0
2015-01-23 15:00:00,73.94,74.05,73.87,74.03,184300.0,73.94,74.05,73.87,74.03,184300.0
2015-01-23 15:30:00,74.02,74.12,73.94,74.07,301900.0,74.02,74.12,73.94,74.07,301900.0
2015-01-26 09:30:00,72.68,73.12,71.68,72.14,998100.0,72.68,73.12,71.68,72.14,998100.0
2015-01-26 10:00:00,72.21,72.54,71.94,72.4,315000.0,72.21,72.54,71.94,72.4,315000.0
2015-01-26 10:30:00,72.41,72.8,72.31,72.7,189900.0,72.41,72.8,72.31,72.7,189900.0
2015-01-26 11:00:00,72.69,72.86,72.54,72.6,115900.0,72.69,72.86,72.54,72.6,115900.0
2015-01-26 11:30:00,72.59,72.62,72.2,72.37,127200.0,72.59,72.62,72.2,72.37,127200.0
2015-01-26 12:00:00,72.39,72.47,72.32,72.4,132700.0,72.39,72.47,72.32,72.4,132700.0
2015-01-26 12:30:00,72.41,72.47,72.32,72.39,179900.0,72.41,72.47,72.32,72.39,179900.0
2015-01-26 13:00:00,72.4,72.6,72.33,72.47,64600.0,72.4,72.6,72.33,72.47,64600.0
2015-01-26 13:30:00,72.5,73.11,72.48,73.05,161900.0,72.5,73.11,72.48,73.05,161900.0
2015-01-26 14:00:00,73.06,73.15,72.75,72.83,139900.0,73.06,73.15,72.75,72.83,139900.0
2015-01-26 14:30:00,72.84,72.9,72.62,72.62,96100.0,72.84,72.9,72.62,72.62,96100.0
2015-01-26 15:00:00,72.61,72.77,72.59,72.69,163700.0,72.61,72.77,72.59,72.69,163700.0
2015-01-26 15:30:00,72.68,72.83,72.63,72.73,292400.0,72.68,72.83,72.63,72.73,292400.0
2015-01-27 09:30:00,71.71,72.2,71.59,71.99,250700.0,71.71,72.2,71.59,71.99,250700.0
2015-01-27 10:00:00,71.92,72.06,71.62,71.65,153000.0,71.92,72.06,71.62,71.65,153000.0
2015-01-27 10:30:00,71.65,71.65,71.06,71.42,187100.0,71.65,71.65,71.06,71.42,187100.0
2015-01-27 11:00:00,71.42,71.53,71.29,71.53,92700.0,71.42,71.53,71.29,71.53,92700.0
2015-01-27 11:30:00,71.55,71.77,71.41,71.46,95100.0,71.55,71.77,71.41,71.46,95100.0
2015-01-27 12:00:00,71.46,71.93,71.46,71.93,81700.0,71.46,71.93,71.46,71.93,81700.0
2015-01-27 12:30:00,71.96,71.97,71.59,71.75,41800.0,71.96,71.97,71.59,71.75,41800.0
2015-01-27 13:00:00,71.76,72.08,71.66,72.04,46600.0,71.76,72.08,71.66,72.04,46600.0
2015-01-27 13:30:00,72.07,72.14,71.82,71.95,53700.0,72.07,72.14,71.82,71.95,53700.0
2015-01-27 14:00:00,71.94,72.36,71.94,72.3,67400.0,71.94,72.36,71.94,72.3,67400.0
2015-01-27 14:30:00,72.3,72.36,71.94,71.94,65600.0,72.3,72.36,71.94,71.94,65600.0
2015-01-27 15:00:00,71.94,72.05,71.62,71.62,95100.0,71.94,72.05,71.62,71.62,95100.0
2015-01-27 15:30:00,71.61,71.77,71.4,71.46,259000.0,71.61,71.77,71.4,71.46,259000.0
2015-01-28 09:30:00,71.46,71.78,71.24,71.58,167100.0,71.46,71.78,71.24,71.58,167100.0
2015-01-28 10:00:00,71.61,71.84,71.37,71.41,70100.0,71.61,71.84,71.37,71.41,70100.0
2015-01-28 10:30:00,71.38,71.51,70.84,70.91,88600.0,71.38,71.51,70.84,70.91,88600.0
2015-01-28 11:00:00,70.92,71.18,70.72,70.9,116100.0,70.92,71.18,70.72,70.9,116100.0
2015-01-28 11:30:00,70.89,71.21,70.85,71.17,64900.0,70.89,71.21,70.85,71.17,64900.0
2015-01-28 12:00:00,71.2,71.57,71.2,71.56,66800.0,71.2,71.57,71.2,71.56,66800.0
2015-01-28 12:30:00,71.56,71.64,71.39,71.48,66200.0,71.56,71.64,71.39,71.48,66200.0
2015-01-28 13:00:00,71.48,71.48,71.3,71.35,62500.0,71.48,71.48,71.3,71.35,62500.0
2015-01-28 13:30:00,71.32,71.41,71.14,71.15,58500.0,71.32,71.41,71.14,71.15,58500.0
2015-01-28 14:00:00,71.19,71.63,70.81,70.94,140700.0,71.19,71.63,70.81,70.94,140700.0
2015-01-28 14:30:00,70.92,71.22,70.66,71.09,104700.0,70.92,71.22,70.66,71.09,104700.0
2015-01-28 15:00:00,71.09,71.24,70.46,70.58,154600.0,71.09,71.24,70.46,70.58,154600.0
2015-01-28 15:30:00,70.57,70.58,70.07,70.25,684800.0,70.57,70.58,70.07,70.25,684800.0
2015-01-29 09:30:00,69.97,70.37,69.78,70.19,240900.0,69.97,70.37,69.78,70.19,240900.0
2015-01-29 10:00:00,70.19,71.12,70.01,71.05,341700.0,70.19,71.12,70.01,71.05,341700.0
2015-01-29 10:30:00,71.04,71.04,70.29,70.65,178700.0,71.04,71.04,70.29,70.65,178700.0
2015-01-29 11:00:00,70.58,70.82,70.43,70.65,135300.0,70.58,70.82,70.43,70.65,135300.0
2015-01-29 11:30:00,70.67,70.81,70.47,70.47,79500.0,70.67,70.81,70.47,70.47,79500.0
2015-01-29 12:00:00,70.47,70.74,70.45,70.61,68900.0,70.47,70.74,70.45,70.61,68900.0
2015-01-29 12:30:00,70.6,70.68,70.46,70.62,95500.0,70.6,70.68,70.46,70.62,95500.0
2015-01-29 13:00:00,70.63,70.79,70.49,70.75,83300.0,70.63,70.79,70.49,70.75,83300.0
2015-01-29 13:30:00,70.75,71.14,70.69,70.98,78300.0,70.75,71.14,70.69,70.98,78300.0
2015-01-29 14:00:00,70.98,71.14,70.87,71.13,79500.0,70.98,71.14,70.87,71.13,79500.0
2015-01-29 14:30:00,71.13,71.31,71.13,71.29,177400.0,71.13,71.31,71.13,71.29,177400.0
2015-01-29 15:00:00,71.28,71.76,71.18,71.68,238400.0,71.28,71.76,71.18,71.68,238400.0
2015-01-29 15:30:00,71.68,71.82,71.5,71.65,359400.0,71.68,71.82,71.5,71.65,359400.0
2015-01-30 09:30:00,71.32,71.67,70.67,70.7,165100.0,71.32,71.67,70.67,70.7,165100.0
2015-01-30 10:00:00,70.65,70.86,70.52,70.57,100700.0,70.65,70.86,70.52,70.57,100700.0
2015-01-30 10:30:00,70.57,70.71,70.37,70.59,106100.0,70.57,70.71,70.37,70.59,106100.0
2015-01-30 11:00:00,70.59,70.86,70.44,70.65,220300.0,70.59,70.86,70.44,70.65,220300.0
2015-01-30 11:30:00,70.63,70.76,70.43,70.7,74300.0,70.63,70.76,70.43,70.7,74300.0
2015-01-30 12:00:00,70.72,71.42,70.72,71.34,99400.0,70.72,71.42,70.72,71.34,99400.0
2015-01-30 12:30:00,71.34,71.36,70.9,70.95,63600.0,71.34,71.36,70.9,70.95,63600.0
2015-01-30 13:00:00,70.96,71.06,70.65,70.81,52300.0,70.96,71.06,70.65,70.81,52300.0
2015-01-30 13:30:00,70.81,71.04,70.77,70.88,62900.0,70.81,71.04,70.77,70.88,62900.0
2015-01-30 14:00:00,70.9,71.1,70.72,71.1,77200.0,70.9,71.1,70.72,71.1,77200.0
2015-01-30 14:30:00,71.11,71.18,70.49,70.58,95800.0,71.11,71.18,70.49,70.58,95800.0
2015-01-30 15:00:00,70.59,70.69,70.22,70.65,191600.0,70.59,70.69,70.22,70.65,191600.0
2015-01-30 15:30:00,70.63,70.65,70.06,70.15,440600.0,70.63,70.65,70.06,70.15,440600.0
2015-02-02 09:30:00,70.49,70.63,69.45,69.62,232900.0,70.49,70.63,69.45,69.62,232900.0
2015-02-02 10:00:00,69.51,69.57,69.04,69.25,196200.0,69.51,69.57,69.04,69.25,196200.0
2015-02-02 10:30:00,69.26,69.8,69.09,69.6,172600.0,69.26,69.8,69.09,69.6,172600.0
2015-02-02 11:00:00,69.59,70.33,69.57,70.27,151400.0,69.59,70.33,69.57,70.27,151400.0
2015-02-02 11:30:00,70.3,70.62,70.17,70.26,117500.0,70.3,70.62,70.17,70.26,117500.0
2015-02-02 12:00:00,70.29,70.29,69.92,70.25,151500.0,70.29,70.29,69.92,70.25,151500.0
2015-02-02 12:30:00,70.27,70.38,69.98,70.06,102500.0,70.27,70.38,69.98,70.06,102500.0
2015-02-02 13:00:00,70.05,70.45,70.0,70.39,96300.0,70.05,70.45,70.0,70.39,96300.0
2015-02-02 13:30:00,70.4,70.45,69.93,69.97,124400.0,70.4,70.45,69.93,69.97,124400.0
2015-02-02 14:00:00,69.97,70.44,69.96,70.43,110300.0,69.97,70.44,69.96,70.43,110300.0
2015-02-02 14:30:00,70.48,70.52,70.06,70.15,95700.0,70.48,70.52,70.06,70.15,95700.0
2015-02-02 15:00:00,70.15,70.61,70.1,70.52,96600.0,70.15,70.61,70.1,70.52,96600.0
2015-02-02 15:30:00,70.51,71.2,70.45,71.11,281600.0,70.51,71.2,70.45,71.11,281600.0
2015-02-03 09:30:00,71.54,71.73,71.13,71.37,217600.0,71.54,71.73,71.13,71.37,217600.0
2015-02-03 10:00:00,71.36,71.58,71.13,71.58,101100.0,71.36,71.58,71.13,71.58,101100.0
2015-02-03 10:30:00,71.58,71.6,71.0,71.02,129600.0,71.58,71.6,71.0,71.02,129600.0
2015-02-03 11:00:00,71.02,71.36,71.0,71.26,100400.0,71.02,71.36,71.0,71.26,100400.0
2015-02-03 11:30:00,71.27,71.4,71.05,71.13,76000.0,71.27,71.4,71.05,71.13,76000.0
2015-02-03 12:00:00,71.12,71.32,71.01,71.25,52200.0,71.12,71.32,71.01,71.25,52200.0
2015-02-03 12:30:00,71.24,71.36,71.14,71.33,55400.0,71.24,71.36,71.14,71.33,55400.0
2015-02-03 13:00:00,71.33,71.55,71.26,71.42,54600.0,71.33,71.55,71.26,71.42,54600.0
2015-02-03 13:30:00,71.43,71.72,71.43,71.7,74400.0,71.43,71.72,71.43,71.7,74400.0
2015-02-03 14:00:00,71.72,71.84,71.54,71.59,48800.0,71.72,71.84,71.54,71.59,48800.0
2015-02-03 14:30:00,71.62,71.78,71.55,71.78,50500.0,71.62,71.78,71.55,71.78,50500.0
2015-02-03 15:00:00,71.79,71.85,71.65,71.81,77000.0,71.79,71.85,71.65,71.81,77000.0
2015-02-03 15:30:00,71.81,71.97,71.76,71.9,180900.0,71.81,71.97,71.76,71.9,180900.0
2015-02-04 09:30:00,71.79,72.62,71.78,72.45,101000.0,71.79,72.62,71.78,72.45,101000.0
2015-02-04 10:00:00,72.45,72.54,72.02,72.19,116200.0,72.45,72.54,72.02,72.19,116200.0
2015-02-04 10:30:00,72.17,72.32,72.07,72.29,128800.0,72.17,72.32,72.07,72.29,128800.0
2015-02-04 11:00:00,72.26,72.3,72.14,72.28,113900.0,72.26,72.3,72.14,72.28,113900.0
2015-02-04 11:30:00,72.3,72.35,72.15,72.23,143800.0,72.3,72.35,72.15,72.23,143800.0
2015-02-04 12:00:00,72.23,72.31,72.21,72.24,127600.0,72.23,72.31,72.21,72.24,127600.0
2015-02-04 12:30:00,72.22,72.3,72.01,72.06,49700.0,72.22,72.3,72.01,72.06,49700.0
2015-02-04 13:00:00,72.06,72.23,72.01,72.22,47800.0,72.06,72.23,72.01,72.22,47800.0
2015-02-04 13:30:00,72.23,72.32,72.22,72.28,100600.0,72.23,72.32,72.22,72.28,100600.0
2015-02-04 14:00:00,72.3,72.33,72.22,72.26,93000.0,72.3,72.33,72.22,72.26,93000.0
2015-02-04 14:30:00,72.28,72.31,72.19,72.23,134100.0,72.28,72.31,72.19,72.23,134100.0
2015-02-04 15:00:00,72.24,72.49,72.18,72.49,208700.0,72.24,72.49,72.18,72.49,208700.0
2015-02-04 15:30:00,72.49,72.55,71.93,72.26,464500.0,72.49,72.55,71.93,72.26,464500.0
2015-02-05 09:30:00,72.47,72.9,72.32,72.73,162400.0,72.47,72.9,72.32,72.73,162400.0
2015-02-05 10:00:00,72.73,72.87,72.52,72.79,102000.0,72.73,72.87,72.52,72.79,102000.0
2015-02-05 10:30:00,72.79,73.1,72.76,73.04,114100.0,72.79,73.1,72.76,73.04,114100.0
2015-02-05 11:00:00,73.01,73.05,72.9,72.94,93400.0,73.01,73.05,72.9,72.94,93400.0
2015-02-05 11:30:00,72.97,73.04,72.92,72.99,54100.0,72.97,73.04,72.92,72.99,54100.0
2015-02-05 12:00:00,72.98,73.02,72.74,72.75,43200.0,72.98,73.02,72.74,72.75,43200.0
2015-02-05 12:30:00,72.74,72.88,72.71,72.75,50700.0,72.74,72.88,72.71,72.75,50700.0
2015-02-05 13:00:00,72.76,72.88,72.74,72.82,45400.0,72.76,72.88,72.74,72.82,45400.0
2015-02-05 13:30:00,72.83,72.83,72.71,72.72,45900.0,72.83,72.83,72.71,72.72,45900.0
2015-02-05 14:00:00,72.71,72.78,72.56,72.72,88100.0,72.71,72.78,72.56,72.72,88100.0
2015-02-05 14:30:00,72.73,72.88,72.72,72.86,47500.0,72.73,72.88,72.72,72.86,47500.0
2015-02-05 15:00:00,72.87,73.02,72.78,73.01,96500.0,72.87,73.02,72.78,73.01,96500.0
2015-02-05 15:30:00,73.0,73.18,72.97,73.1,246100.0,73.0,73.18,72.97,73.1,246100.0
2015-02-06 09:30:00,73.18,73.31,72.83,73.08,181400.0,73.18,73.31,72.83,73.08,181400.0
2015-02-06 10:00:00,73.08,73.4,73.04,73.25,94100.0,73.08,73.4,73.04,73.25,94100.0
2015-02-06 10:30:00,73.24,73.48,73.18,73.44,104300.0,73.24,73.48,73.18,73.44,104300.0
2015-02-06 11:00:00,73.43,73.59,73.4,73.51,52300.0,73.43,73.59,73.4,73.51,52300.0
2015-02-06 11:30:00,73.5,73.61,73.43,73.57,54500.0,73.5,73.61,73.43,73.57,54500.0
2015-02-06 12:00:00,73.56,73.62,73.26,73.26,45200.0,73.56,73.62,73.26,73.26,45200.0
2015-02-06 12:30:00,73.29,73.32,73.0,73.21,76900.0,73.29,73.32,73.0,73.21,76900.0
2015-02-06 13:00:00,73.22,73.24,72.76,72.86,42800.0,73.22,73.24,72.76,72.86,42800.0
2015-02-06 13:30:00,72.87,72.98,72.84,72.92,43800.0,72.87,72.98,72.84,72.92,43800.0
2015-02-06 14:00:00,72.9,72.93,72.8,72.9,47400.0,72.9,72.93,72.8,72.9,47400.0
2015-02-06 14:30:00,72.9,73.0,72.6,72.61,64900.0,72.9,73.0,72.6,72.61,64900.0
2015-02-06 15:00:00,72.6,72.63,72.33,72.36,93400.0,72.6,72.63,72.33,72.36,93400.0
2015-02-06 15:30:00,72.33,72.55,72.24,72.55,174400.0,72.33,72.55,72.24,72.55,174400.0
2015-02-09 09:30:00,72.09,72.64,72.04,72.5,97200.0,72.09,72.64,72.04,72.5,97200.0
2015-02-09 10:00:00,72.53,72.55,72.24,72.27,104300.0,72.53,72.55,72.24,72.27,104300.0
2015-02-09 10:30:00,72.27,72.44,72.19,72.24,121600.0,72.27,72.44,72.19,72.24,121600.0
2015-02-09 11:00:00,72.26,72.77,72.25,72.75,58400.0,72.26,72.77,72.25,72.75,58400.0
2015-02-09 11:30:00,72.74,72.79,72.63,72.64,44800.0,72.74,72.79,72.63,72.64,44800.0
2015-02-09 12:00:00,72.68,72.92,72.58,72.92,86500.0,72.68,72.92,72.58,72.92,86500.0
2015-02-09 12:30:00,72.91,72.98,72.74,72.8,116500.0,72.91,72.98,72.74,72.8,116500.0
2015-02-09 13:00:00,72.77,72.82,72.55,72.55,81300.0,72.77,72.82,72.55,72.55,81300.0
2015-02-09 13:30:00,72.54,72.58,72.41,72.56,51700.0,72.54,72.58,72.41,72.56,51700.0
2015-02-09 14:00:00,72.56,72.6,72.43,72.6,62200.0,72.56,72.6,72.43,72.6,62200.0
2015-02-09 14:30:00,72.61,72.64,72.42,72.48,84200.0,72.61,72.64,72.42,72.48,84200.0
2015-02-09 15:00:00,72.48,72.55,72.24,72.53,130200.0,72.48,72.55,72.24,72.53,130200.0
2015-02-09 15:30:00,72.53,72.58,72.31,72.33,308800.0,72.53,72.58,72.31,72.33,308800.0
2015-02-10 09:30:00,72.94,73.19,72.11,72.68,332900.0,72.94,73.19,72.11,72.68,332900.0
2015-02-10 10:00:00,72.68,72.97,72.43,72.52,160600.0,72.68,72.97,72.43,72.52,160600.0
2015-02-10 10:30:00,72.51,72.67,72.29,72.47,114100.0,72.51,72.67,72.29,72.47,114100.0
2015-02-10 11:00:00,72.48,72.78,72.37,72.74,48800.0,72.48,72.78,72.37,72.74,48800.0
2015-02-10 11:30:00,72.76,72.86,72.64,72.71,49200.0,72.76,72.86,72.64,72.71,49200.0
2015-02-10 12:00:00,72.7,72.87,72.62,72.78,52300.0,72.7,72.87,72.62,72.78,52300.0
2015-02-10 12:30:00,72.78,72.79,72.66,72.68,41000.0,72.78,72.79,72.66,72.68,41000.0
2015-02-10 13:00:00,72.7,72.71,72.47,72.58,41700.0,72.7,72.71,72.47,72.58,41700.0
2015-02-10 13:30:00,72.58,72.7,72.58,72.6,38900.0,72.58,72.7,72.58,72.6,38900.0
2015-02-10 14:00:00,72.61,72.8,72.59,72.77,62200.0,72.61,72.8,72.59,72.77,62200.0
2015-02-10 14:30:00,72.78,72.87,72.72,72.86,151800.0,72.78,72.87,72.72,72.86,151800.0
2015-02-10 15:00:00,72.85,72.87,72.73,72.84,126700.0,72.85,72.87,72.73,72.84,126700.0
2015-02-10 15:30:00,72.84,72.85,72.71,72.74,227400.0,72.84,72.85,72.71,72.74,227400.0
2015-02-11 09:30:00,72.78,73.14,72.56,72.77,135400.0,72.78,73.14,72.56,72.77,135400.0
2015-02-11 10:00:00,72.74,72.84,72.48,72.79,186100.0,72.74,72.84,72.48,72.79,186100.0
2015-02-11 10:30:00,72.8,73.03,72.77,72.86,174400.0,72.8,73.03,72.77,72.86,174400.0
2015-02-11 11:00:00,72.88,72.99,72.72,72.79,76300.0,72.88,72.99,72.72,72.79,76300.0
2015-02-11 11:30:00,72.77,72.86,72.69,72.8,53200.0,72.77,72.86,72.69,72.8,53200.0
2015-02-11 12:00:00,72.78,72.85,72.7,72.73,66700.0,72.78,72.85,72.7,72.73,66700.0
2015-02-11 12:30:00,72.74,72.88,72.46,72.47,94600.0,72.74,72.88,72.46,72.47,94600.0
2015-02-11 13:00:00,72.47,72.63,72.35,72.51,68300.0,72.47,72.63,72.35,72.51,68300.0
2015-02-11 13:30:00,72.51,72.66,72.41,72.58,43800.0,72.51,72.66,72.41,72.58,43800.0
2015-02-11 14:00:00,72.6,72.76,72.58,72.67,61600.0,72.6,72.76,72.58,72.67,61600.0
2015-02-11 14:30:00,72.66,72.92,72.63,72.9,53100.0,72.66,72.92,72.63,72.9,53100.0
2015-02-11 15:00:00,72.89,73.12,72.83,73.03,108400.0,72.89,73.12,72.83,73.03,108400.0
2015-02-11 15:30:00,73.02,73.07,72.85,73.01,206200.0,73.02,73.07,72.85,73.01,206200.0
2015-02-12 09:30:00,73.6,73.78,73.31,73.65,74800.0,73.6,73.78,73.31,73.65,74800.0
2015-02-12 10:00:00,73.62,73.95,73.59,73.82,104200.0,73.62,73.95,73.59,73.82,104200.0
2015-02-12 10:30:00,73.79,73.93,73.79,73.82,85700.0,73.79,73.93,73.79,73.82,85700.0
2015-02-12 11:00:00,73.84,73.92,73.73,73.84,54600.0,73.84,73.92,73.73,73.84,54600.0
2015-02-12 11:30:00,73.84,74.05,73.84,73.96,128600.0,73.84,74.05,73.84,73.96,128600.0
2015-02-12 12:00:00,73.96,74.02,73.93,74.01,109600.0,73.96,74.02,73.93,74.01,109600.0
2015-02-12 12:30:00,74.03,74.38,74.01,74.31,70200.0,74.03,74.38,74.01,74.31,70200.0
2015-02-12 13:00:00,74.32,74.47,74.28,74.4,60500.0,74.32,74.47,74.28,74.4,60500.0
2015-02-12 13:30:00,74.39,74.46,74.3,74.45,85900.0,74.39,74.46,74.3,74.45,85900.0
2015-02-12 14:00:00,74.43,74.69,74.42,74.65,232800.0,74.43,74.69,74.42,74.65,232800.0
2015-02-12 14:30:00,74.64,74.69,74.52,74.67,98000.0,74.64,74.69,74.52,74.67,98000.0
2015-02-12 15:00:00,74.67,74.76,74.44,74.45,179800.0,74.67,74.76,74.44,74.45,179800.0
2015-02-12 15:30:00,74.45,74.6,74.41,74.58,637700.0,74.45,74.6,74.41,74.58,637700.0
2015-02-13 09:30:00,74.98,75.66,74.77,75.5,293900.0,74.98,75.66,74.77,75.5,293900.0
2015-02-13 10:00:00,75.5,75.72,75.46,75.65,309900.0,75.5,75.72,75.46,75.65,309900.0
2015-02-13 10:30:00,75.64,75.67,75.36,75.36,176800.0,75.64,75.67,75.36,75.36,176800.0
2015-02-13 11:00:00,75.39,75.88,75.37,75.65,456600.0,75.39,75.88,75.37,75.65,456600.0
2015-02-13 11:30:00,75.67,75.85,75.57,75.81,74500.0,75.67,75.85,75.57,75.81,74500.0
2015-02-13 12:00:00,75.8,75.84,75.68,75.71,54400.0,75.8,75.84,75.68,75.71,54400.0
2015-02-13 12:30:00,75.7,75.89,75.65,75.88,92100.0,75.7,75.89,75.65,75.88,92100.0
2015-02-13 13:00:00,75.87,76.04,75.84,75.85,96200.0,75.87,76.04,75.84,75.85,96200.0
2015-02-13 13:30:00,75.84,76.04,75.72,76.0,108800.0,75.84,76.04,75.72,76.0,108800.0
2015-02-13 14:00:00,76.0,76.41,76.0,76.37,1187300.0,76.0,76.41,76.0,76.37,1187300.0
2015-02-13 14:30:00,76.36,76.43,76.24,76.27,110100.0,76.36,76.43,76.24,76.27,110100.0
2015-02-13 15:00:00,76.28,76.56,76.27,76.53,154200.0,76.28,76.56,76.27,76.53,154200.0
2015-02-13 15:30:00,76.52,76.62,76.44,76.52,337300.0,76.52,76.62,76.44,76.52,337300.0
2015-02-17 09:30:00,76.66,76.93,76.31,76.58,134400.0,76.66,76.93,76.31,76.58,134400.0
2015-02-17 10:00:00,76.61,76.96,76.6,76.81,250900.0,76.61,76.96,76.6,76.81,250900.0
2015-02-17 10:30:00,76.79,76.83,76.52,76.55,118800.0,76.79,76.83,76.52,76.55,118800.0
2015-02-17 11:00:00,76.55,76.82,76.48,76.81,85600.0,76.55,76.82,76.48,76.81,85600.0
2015-02-17 11:30:00,76.8,77.03,76.77,76.97,81900.0,76.8,77.03,76.77,76.97,81900.0
2015-02-17 12:00:00,76.97,77.04,76.88,77.02,76500.0,76.97,77.04,76.88,77.02,76500.0
2015-02-17 12:30:00,77.02,77.14,76.98,77.03,67400.0,77.02,77.14,76.98,77.03,67400.0
2015-02-17 13:00:00,77.03,77.14,76.98,77.0,73700.0,77.03,77.14,76.98,77.0,73700.0
2015-02-17 13:30:00,77.01,77.22,76.98,77.03,74300.0,77.01,77.22,76.98,77.03,74300.0
2015-02-17 14:00:00,77.04,77.12,76.89,76.9,81900.0,77.04,77.12,76.89,76.9,81900.0
2015-02-17 14:30:00,76.9,77.09,76.85,76.95,106800.0,76.9,77.09,76.85,76.95,106800.0
2015-02-17 15:00:00,76.96,77.11,76.93,77.03,117200.0,76.96,77.11,76.93,77.03,117200.0
2015-02-17 15:30:00,77.03,77.14,76.86,77.12,323300.0,77.03,77.14,76.86,77.12,323300.0
2015-02-18 09:30:00,77.02,77.28,76.8,77.18,78800.0,77.02,77.28,76.8,77.18,78800.0
2015-02-18 10:00:00,77.19,77.26,76.99,77.24,127600.0,77.19,77.26,76.99,77.24,127600.0
2015-02-18 10:30:00,77.25,77.58,77.23,77.25,96300.0,77.25,77.58,77.23,77.25,96300.0
2015-02-18 11:00:00,77.26,77.37,77.23,77.36,53300.0,77.26,77.37,77.23,77.36,53300.0
2015-02-18 11:30:00,77.36,77.56,77.35,77.49,57400.0,77.36,77.56,77.35,77.49,57400.0
2015-02-18 12:00:00,77.49,77.58,77.46,77.52,66900.0,77.49,77.58,77.46,77.52,66900.0
2015-02-18 12:30:00,77.52,77.55,77.36,77.53,78600.0,77.52,77.55,77.36,77.53,78600.0
2015-02-18 13:00:00,77.53,77.59,77.5,77.55,57900.0,77.53,77.59,77.5,77.55,57900.0
2015-02-18 13:30:00,77.57,77.69,77.49,77.54,87900.0,77.57,77.69,77.49,77.54,87900.0
2015-02-18 14:00:00,77.54,77.84,77.54,77.65,117100.0,77.54,77.84,77.54,77.65,117100.0
2015-02-18 14:30:00,77.67,77.7,77.51,77.69,122800.0,77.67,77.7,77.51,77.69,122800.0
2015-02-18 15:00:00,77.69,78.0,77.69,77.97,144200.0,77.69,78.0,77.69,77.97,144200.0
2015-02-18 15:30:00,77.97,77.98,77.66,77.73,315200.0,77.97,77.98,77.66,77.73,315200.0
2015-02-19 09:30:00,77.42,77.74,77.2,77.36,129900.0,77.42,77.74,77.2,77.36,129900.0
2015-02-19 10:00:00,77.33,77.6,77.28,77.58,121500.0,77.33,77.6,77.28,77.58,121500.0
2015-02-19 10:30:00,77.58,77.6,77.48,77.56,80800.0,77.58,77.6,77.48,77.56,80800.0
2015-02-19 11:00:00,77.56,77.73,77.47,77.72,127400.0,77.56,77.73,77.47,77.72,127400.0
2015-02-19 11:30:00,77.73,77.91,77.68,77.89,65400.0,77.73,77.91,77.68,77.89,65400.0
2015-02-19 12:00:00,77.88,77.92,77.82,77.84,45100.0,77.88,77.92,77.82,77.84,45100.0
2015-02-19 12:30:00,77.84,77.94,77.78,77.94,65100.0,77.84,77.94,77.78,77.94,65100.0
2015-02-19 13:00:00,77.94,77.94,77.81,77.85,54800.0,77.94,77.94,77.81,77.85,54800.0
2015-02-19 13:30:00,77.83,77.87,77.8,77.82,51000.0,77.83,77.87,77.8,77.82,51000.0
2015-02-19 14:00:00,77.82,77.87,77.64,77.64,75300.0,77.82,77.87,77.64,77.64,75300.0
2015-02-19 14:30:00,77.63,77.71,77.63,77.71,70600.0,77.63,77.71,77.63,77.71,70600.0
2015-02-19 15:00:00,77.7,77.77,77.69,77.72,109400.0,77.7,77.77,77.69,77.72,109400.0
2015-02-19 15:30:00,77.72,77.75,77.59,77.74,213500.0,77.72,77.75,77.59,77.74,213500.0
2015-02-20 09:30:00,77.41,77.77,77.24,77.29,253000.0,77.41,77.77,77.24,77.29,253000.0
2015-02-20 10:00:00,77.25,77.55,77.2,77.46,68900.0,77.25,77.55,77.2,77.46,68900.0
2015-02-20 10:30:00,77.45,77.71,77.37,77.58,112000.0,77.45,77.71,77.37,77.58,112000.0
2015-02-20 11:00:00,77.61,77.68,77.55,77.64,84300.0,77.61,77.68,77.55,77.64,84300.0
2015-02-20 11:30:00,77.63,77.69,77.57,77.61,38000.0,77.63,77.69,77.57,77.61,38000.0
2015-02-20 12:00:00,77.62,77.79,77.6,77.74,54100.0,77.62,77.79,77.6,77.74,54100.0
2015-02-20 12:30:00,77.74,77.92,77.67,77.88,81200.0,77.74,77.92,77.67,77.88,81200.0
2015-02-20 13:00:00,77.88,78.02,77.8,78.01,64900.0,77.88,78.02,77.8,78.01,64900.0
2015-02-20 13:30:00,78.0,78.2,77.98,78.13,69700.0,78.0,78.2,77.98,78.13,69700.0
2015-02-20 14:00:00,78.13,78.15,77.94,78.06,54500.0,78.13,78.15,77.94,78.06,54500.0
2015-02-20 14:30:00,78.06,78.25,78.02,78.24,70400.0,78.06,78.25,78.02,78.24,70400.0
2015-02-20 15:00:00,78.24,78.53,78.24,78.4,105900.0,78.24,78.53,78.24,78.4,105900.0
2015-02-20 15:30:00,78.4,78.56,78.36,78.56,251300.0,78.4,78.56,78.36,78.56,251300.0
2015-02-23 09:30:00,78.65,78.69,77.79,77.95,56100.0,78.65,78.69,77.79,77.95,56100.0
2015-02-23 10:00:00,77.91,78.13,77.86,77.95,60700.0,77.91,78.13,77.86,77.95,60700.0
2015-02-23 10:30:00,77.93,78.06,77.91,77.98,62600.0,77.93,78.06,77.91,77.98,62600.0
2015-02-23 11:00:00,77.98,78.13,77.98,78.05,35300.0,77.98,78.13,77.98,78.05,35300.0
2015-02-23 11:30:00,78.05,78.13,78.01,78.09,27000.0,78.05,78.13,78.01,78.09,27000.0
2015-02-23 12:00:00,78.09,78.14,77.99,78.13,53100.0,78.09,78.14,77.99,78.13,53100.0
2015-02-23 12:30:00,78.13,78.22,78.09,78.16,62600.0,78.13,78.22,78.09,78.16,62600.0
2015-02-23 13:00:00,78.16,78.25,78.1,78.2,56100.0,78.16,78.25,78.1,78.2,56100.0
2015-02-23 13:30:00,78.2,78.25,78.08,78.11,54900.0,78.2,78.25,78.08,78.11,54900.0
2015-02-23 14:00:00,78.11,78.2,78.07,78.09,88200.0,78.11,78.2,78.07,78.09,88200.0
2015-02-23 14:30:00,78.08,78.1,78.0,78.08,114600.0,78.08,78.1,78.0,78.08,114600.0
2015-02-23 15:00:00,78.06,78.07,77.87,77.95,105300.0,78.06,78.07,77.87,77.95,105300.0
2015-02-23 15:30:00,77.94,78.09,77.94,78.09,199600.0,77.94,78.09,77.94,78.09,199600.0
2015-02-24 09:30:00,78.03,78.03,77.36,77.44,141800.0,78.03,78.03,77.36,77.44,141800.0
2015-02-24 10:00:00,77.42,77.45,77.08,77.3,192200.0,77.42,77.45,77.08,77.3,192200.0
2015-02-24 10:30:00,77.3,77.33,77.17,77.21,88600.0,77.3,77.33,77.17,77.21,88600.0
2015-02-24 11:00:00,77.22,77.42,77.1,77.32,149900.0,77.22,77.42,77.1,77.32,149900.0
2015-02-24 11:30:00,77.33,77.43,77.21,77.4,72600.0,77.33,77.43,77.21,77.4,72600.0
2015-02-24 12:00:00,77.38,77.56,77.34,77.48,44200.0,77.38,77.56,77.34,77.48,44200.0
2015-02-24 12:30:00,77.47,77.54,77.29,77.53,57100.0,77.47,77.54,77.29,77.53,57100.0
2015-02-24 13:00:00,77.54,77.54,77.38,77.5,43900.0,77.54,77.54,77.38,77.5,43900.0
2015-02-24 13:30:00,77.5,77.55,77.3,77.35,56300.0,77.5,77.55,77.3,77.35,56300.0
2015-02-24 14:00:00,77.35,77.41,77.26,77.32,81300.0,77.35,77.41,77.26,77.32,81300.0
2015-02-24 14:30:00,77.33,77.64,77.21,77.64,232200.0,77.33,77.64,77.21,77.64,232200.0
2015-02-24 15:00:00,77.63,77.74,77.62,77.72,136500.0,77.63,77.74,77.62,77.72,136500.0
2015-02-24 15:30:00,77.72,77.75,77.64,77.68,373700.0,77.72,77.75,77.64,77.68,373700.0
2015-02-25 09:30:00,77.75,78.16,77.31,78.11,71600.0,77.75,78.16,77.31,78.11,71600.0
2015-02-25 10:00:00,78.1,78.42,78.09,78.37,54300.0,78.1,78.42,78.09,78.37,54300.0
2015-02-25 10:30:00,78.36,78.44,78.24,78.26,52100.0,78.36,78.44,78.24,78.26,52100.0
2015-02-25 11:00:00,78.26,78.26,77.98,78.02,45400.0,78.26,78.26,77.98,78.02,45400.0
2015-02-25 11:30:00,78.04,78.07,77.95,77.95,36900.0,78.04,78.07,77.95,77.95,36900.0
2015-02-25 12:00:00,77.96,78.02,77.78,77.78,80600.0,77.96,78.02,77.78,77.78,80600.0
2015-02-25 12:30:00,77.79,77.93,77.79,77.92,57100.0,77.79,77.93,77.79,77.92,57100.0
2015-02-25 13:00:00,77.92,77.95,77.89,77.93,57100.0,77.92,77.95,77.89,77.93,57100.0
2015-02-25 13:30:00,77.94,78.22,77.93,78.2,49400.0,77.94,78.22,77.93,78.2,49400.0
2015-02-25 14:00:00,78.21,78.27,78.11,78.16,85000.0,78.21,78.27,78.11,78.16,85000.0
2015-02-25 14:30:00,78.15,78.15,77.8,77.92,68600.0,78.15,78.15,77.8,77.92,68600.0
2015-02-25 15:00:00,77.91,77.93,77.75,77.8,83100.0,77.91,77.93,77.75,77.8,83100.0
2015-02-25 15:30:00,77.79,78.09,77.78,78.06,249000.0,77.79,78.09,77.78,78.06,249000.0
2015-02-26 09:30:00,78.32,78.92,78.02,78.65,137000.0,78.32,78.92,78.02,78.65,137000.0
2015-02-26 10:00:00,78.66,78.94,78.54,78.82,113700.0,78.66,78.94,78.54,78.82,113700.0
2015-02-26 10:30:00,78.82,79.07,78.77,78.79,108600.0,78.82,79.07,78.77,78.79,108600.0
2015-02-26 11:00:00,78.79,78.94,78.7,78.82,56300.0,78.79,78.94,78.7,78.82,56300.0
2015-02-26 11:30:00,78.82,78.89,78.64,78.7,57500.0,78.82,78.89,78.64,78.7,57500.0
2015-02-26 12:00:00,78.69,78.75,78.4,78.57,70200.0,78.69,78.75,78.4,78.57,70200.0
2015-02-26 12:30:00,78.57,78.92,78.51,78.9,77500.0,78.57,78.92,78.51,78.9,77500.0
2015-02-26 13:00:00,78.9,78.95,78.74,78.83,61500.0,78.9,78.95,78.74,78.83,61500.0
2015-02-26 13:30:00,78.82,78.9,78.77,78.81,81600.0,78.82,78.9,78.77,78.81,81600.0
2015-02-26 14:00:00,78.83,78.93,78.82,78.85,90700.0,78.83,78.93,78.82,78.85,90700.0
2015-02-26 14:30:00,78.84,78.88,78.72,78.79,103700.0,78.84,78.88,78.72,78.79,103700.0
2015-02-26 15:00:00,78.77,78.94,78.63,78.86,112500.0,78.77,78.94,78.63,78.86,112500.0
2015-02-26 15:30:00,78.86,79.03,78.8,78.97,170400.0,78.86,79.03,78.8,78.97,170400.0
2015-02-27 09:30:00,79.24,79.8,78.98,79.58,296500.0,79.24,79.8,78.98,79.58,296500.0
2015-02-27 10:00:00,79.59,80.15,79.57,80.03,278100.0,79.59,80.15,79.57,80.03,278100.0
2015-02-27 10:30:00,80.01,80.3,80.01,80.16,207900.0,80.01,80.3,80.01,80.16,207900.0
2015-02-27 11:00:00,80.17,80.17,79.72,79.83,143600.0,80.17,80.17,79.72,79.83,143600.0
2015-02-27 11:30:00,79.83,80.01,79.8,79.99,139100.0,79.83,80.01,79.8,79.99,139100.0
2015-02-27 12:00:00,79.99,80.16,79.85,80.13,86600.0,79.99,80.16,79.85,80.13,86600.0
2015-02-27 12:30:00,80.16,80.19,79.9,80.0,131400.0,80.16,80.19,79.9,80.0,131400.0
2015-02-27 13:00:00,79.98,79.99,79.56,79.58,102400.0,79.98,79.99,79.56,79.58,102400.0
2015-02-27 13:30:00,79.58,79.62,79.4,79.43,137000.0,79.58,79.62,79.4,79.43,137000.0
2015-02-27 14:00:00,79.43,79.49,79.35,79.48,91500.0,79.43,79.49,79.35,79.48,91500.0
2015-02-27 14:30:00,79.47,79.48,79.08,79.12,210000.0,79.47,79.48,79.08,79.12,210000.0
2015-02-27 15:00:00,79.13,79.17,78.93,79.15,140600.0,79.13,79.17,78.93,79.15,140600.0
2015-02-27 15:30:00,79.16,79.27,79.08,79.1,364000.0,79.16,79.27,79.08,79.1,364000.0
2015-03-02 09:30:00,79.14,79.33,78.71,78.93,138300.0,79.14,79.33,78.71,78.93,138300.0
2015-03-02 10:00:00,78.92,79.33,78.92,79.29,77600.0,78.92,79.33,78.92,79.29,77600.0
2015-03-02 10:30:00,79.31,79.38,79.11,79.17,82500.0,79.31,79.38,79.11,79.17,82500.0
2015-03-02 11:00:00,79.17,79.64,79.14,79.63,105700.0,79.17,79.64,79.14,79.63,105700.0
2015-03-02 11:30:00,79.62,79.62,79.41,79.41,37000.0,79.62,79.62,79.41,79.41,37000.0
2015-03-02 12:00:00,79.42,79.47,79.14,79.17,82100.0,79.42,79.47,79.14,79.17,82100.0
2015-03-02 12:30:00,79.16,79.26,79.12,79.24,36700.0,79.16,79.26,79.12,79.24,36700.0
2015-03-02 13:00:00,79.23,79.28,79.1,79.16,86600.0,79.23,79.28,79.1,79.16,86600.0
2015-03-02 13:30:00,79.17,79.51,79.16,79.51,60900.0,79.17,79.51,79.16,79.51,60900.0
2015-03-02 14:00:00,79.51,79.57,79.31,79.38,35600.0,79.51,79.57,79.31,79.38,35600.0
2015-03-02 14:30:00,79.37,79.57,79.3,79.57,44100.0,79.37,79.57,79.3,79.57,44100.0
2015-03-02 15:00:00,79.56,79.68,79.5,79.55,98400.0,79.56,79.68,79.5,79.55,98400.0
2015-03-02 15:30:00,79.56,79.79,79.53,79.79,220500.0,79.56,79.79,79.53,79.79,220500.0
2015-03-03 09:30:00,79.63,79.99,79.36,79.78,195200.0,79.63,79.99,79.36,79.78,195200.0
2015-03-03 10:00:00,79.76,79.77,79.47,79.57,149700.0,79.76,79.77,79.47,79.57,149700.0
2015-03-03 10:30:00,79.57,79.57,79.27,79.28,77200.0,79.57,79.57,79.27,79.28,77200.0
2015-03-03 11:00:00,79.28,79.47,79.21,79.24,94000.0,79.28,79.47,79.21,79.24,94000.0
2015-03-03 11:30:00,79.24,79.38,79.11,79.32,82900.0,79.24,79.38,79.11,79.32,82900.0
2015-03-03 12:00:00,79.32,79.38,79.09,79.15,55400.0,79.32,79.38,79.09,79.15,55400.0
2015-03-03 12:30:00,79.14,79.26,79.06,79.23,52200.0,79.14,79.26,79.06,79.23,52200.0
2015-03-03 13:00:00,79.24,79.25,79.05,79.18,38900.0,79.24,79.25,79.05,79.18,38900.0
2015-03-03 13:30:00,79.2,79.24,79.12,79.14,73500.0,79.2,79.24,79.12,79.14,73500.0
2015-03-03 14:00:00,79.14,79.21,79.07,79.18,49300.0,79.14,79.21,79.07,79.18,49300.0
2015-03-03 14:30:00,79.18,79.19,78.97,79.11,63000.0,79.18,79.19,78.97,79.11,63000.0
2015-03-03 15:00:00,79.1,79.16,79.01,79.07,96900.0,79.1,79.16,79.01,79.07,96900.0
2015-03-03 15:30:00,79.08,79.12,78.97,78.98,243200.0,79.08,79.12,78.97,78.98,243200.0
2015-03-04 09:30:00,78.7,78.74,77.68,77.68,133900.0,78.7,78.74,77.68,77.68,133900.0
2015-03-04 10:00:00,77.69,77.77,77.24,77.29,270400.0,77.69,77.77,77.24,77.29,270400.0
2015-03-04 10:30:00,77.29,77.64,77.26,77.53,194100.0,77.29,77.64,77.26,77.53,194100.0
2015-03-04 11:00:00,77.54,77.64,77.37,77.42,285000.0,77.54,77.64,77.37,77.42,285000.0
2015-03-04 11:30:00,77.42,77.52,77.14,77.2,153700.0,77.42,77.52,77.14,77.2,153700.0
2015-03-04 12:00:00,77.2,77.65,77.15,77.55,84600.0,77.2,77.65,77.15,77.55,84600.0
2015-03-04 12:30:00,77.55,77.61,77.22,77.22,100600.0,77.55,77.61,77.22,77.22,100600.0
2015-03-04 13:00:00,77.23,77.48,77.23,77.47,82000.0,77.23,77.48,77.23,77.47,82000.0
2015-03-04 13:30:00,77.48,77.51,77.16,77.18,65100.0,77.48,77.51,77.16,77.18,65100.0
2015-03-04 14:00:00,77.2,77.31,77.13,77.25,92400.0,77.2,77.31,77.13,77.25,92400.0
2015-03-04 14:30:00,77.25,77.73,77.23,77.71,176500.0,77.25,77.73,77.23,77.71,176500.0
2015-03-04 15:00:00,77.71,77.77,77.56,77.75,102700.0,77.71,77.77,77.56,77.75,102700.0
2015-03-04 15:30:00,77.75,77.75,77.59,77.63,281600.0,77.75,77.75,77.59,77.63,281600.0
2015-03-05 09:30:00,77.6,77.92,77.3,77.77,128100.0,77.6,77.92,77.3,77.77,128100.0
2015-03-05 10:00:00,77.76,78.04,77.7,77.85,104800.0,77.76,78.04,77.7,77.85,104800.0
2015-03-05 10:30:00,77.86,78.12,77.82,78.02,68900.0,77.86,78.12,77.82,78.02,68900.0
2015-03-05 11:00:00,78.0,78.14,77.87,78.03,76400.0,78.0,78.14,77.87,78.03,76400.0
2015-03-05 11:30:00,78.05,78.25,78.01,78.22,63000.0,78.05,78.25,78.01,78.22,63000.0
2015-03-05 12:00:00,78.22,78.23,78.01,78.09,57000.0,78.22,78.23,78.01,78.09,57000.0
2015-03-05 12:30:00,78.13,78.19,77.98,78.05,100800.0,78.13,78.19,77.98,78.05,100800.0
2015-03-05 13:00:00,78.04,78.11,77.91,77.92,114200.0,78.04,78.11,77.91,77.92,114200.0
2015-03-05 13:30:00,77.93,78.27,77.91,78.25,82000.0,77.93,78.27,77.91,78.25,82000.0
2015-03-05 14:00:00,78.27,78.38,78.18,78.18,63200.0,78.27,78.38,78.18,78.18,63200.0
2015-03-05 14:30:00,78.19,78.55,78.19,78.54,99300.0,78.19,78.55,78.19,78.54,99300.0
2015-03-05 15:00:00,78.54,78.54,78.37,78.52,108800.0,78.54,78.54,78.37,78.52,108800.0
2015-03-05 15:30:00,78.52,78.71,78.4,78.61,390600.0,78.52,78.71,78.4,78.61,390600.0
2015-03-06 09:30:00,78.19,78.5,77.7,78.03,208900.0,78.19,78.5,77.7,78.03,208900.0
2015-03-06 10:00:00,78.03,78.12,77.74,78.01,131700.0,78.03,78.12,77.74,78.01,131700.0
2015-03-06 10:30:00,78.0,78.0,77.73,77.83,125400.0,78.0,78.0,77.73,77.83,125400.0
2015-03-06 11:00:00,77.83,77.87,77.52,77.52,99800.0,77.83,77.87,77.52,77.52,99800.0
2015-03-06 11:30:00,77.51,77.53,77.28,77.47,72400.0,77.51,77.53,77.28,77.47,72400.0
2015-03-06 12:00:00,77.43,77.55,77.05,77.13,69900.0,77.43,77.55,77.05,77.13,69900.0
2015-03-06 12:30:00,77.13,77.41,77.1,77.33,103300.0,77.13,77.41,77.1,77.33,103300.0
2015-03-06 13:00:00,77.35,77.46,77.2,77.28,122800.0,77.35,77.46,77.2,77.28,122800.0
2015-03-06 13:30:00,77.27,77.3,77.13,77.29,139600.0,77.27,77.3,77.13,77.29,139600.0
2015-03-06 14:00:00,77.29,77.57,77.19,77.34,102000.0,77.29,77.57,77.19,77.34,102000.0
2015-03-06 14:30:00,77.34,77.43,77.22,77.43,99500.0,77.34,77.43,77.22,77.43,99500.0
2015-03-06 15:00:00,77.41,77.56,77.34,77.35,158600.0,77.41,77.56,77.34,77.35,158600.0
2015-03-06 15:30:00,77.36,77.58,77.26,77.56,387100.0,77.36,77.58,77.26,77.56,387100.0
2015-03-09 09:30:00,77.76,77.91,77.43,77.89,112600.0,77.76,77.91,77.43,77.89,112600.0
2015-03-09 10:00:00,77.91,78.04,77.71,77.82,158200.0,77.91,78.04,77.71,77.82,158200.0
2015-03-09 10:30:00,77.82,78.05,77.78,77.95,138200.0,77.82,78.05,77.78,77.95,138200.0
2015-03-09 11:00:00,77.95,78.23,77.88,78.2,145900.0,77.95,78.23,77.88,78.2,145900.0
2015-03-09 11:30:00,78.2,78.24,77.93,77.98,65600.0,78.2,78.24,77.93,77.98,65600.0
2015-03-09 12:00:00,77.96,77.99,77.58,77.6,157500.0,77.96,77.99,77.58,77.6,157500.0
2015-03-09 12:30:00,77.62,77.93,77.62,77.91,114000.0,77.62,77.93,77.62,77.91,114000.0
2015-03-09 13:00:00,77.91,77.95,77.79,77.91,76900.0,77.91,77.95,77.79,77.91,76900.0
2015-03-09 13:30:00,77.92,78.04,77.84,78.02,49400.0,77.92,78.04,77.84,78.02,49400.0
2015-03-09 14:00:00,78.02,78.12,77.8,78.09,109400.0,78.02,78.12,77.8,78.09,109400.0
2015-03-09 14:30:00,78.09,78.17,77.95,78.04,105200.0,78.09,78.17,77.95,78.04,105200.0
2015-03-09 15:00:00,78.05,78.1,77.97,78.06,107400.0,78.05,78.1,77.97,78.06,107400.0
2015-03-09 15:30:00,78.06,78.17,77.92,77.94,230900.0,78.06,78.17,77.92,77.94,230900.0
2015-03-10 09:30:00,77.25,77.29,76.59,76.61,193400.0,77.25,77.29,76.59,76.61,193400.0
2015-03-10 10:00:00,76.58,76.8,76.23,76.58,199900.0,76.58,76.8,76.23,76.58,199900.0
2015-03-10 10:30:00,76.58,76.58,76.07,76.31,195600.0,76.58,76.58,76.07,76.31,195600.0
2015-03-10 11:00:00,76.3,76.63,76.29,76.51,111900.0,76.3,76.63,76.29,76.51,111900.0
2015-03-10 11:30:00,76.5,76.55,76.32,76.33,173000.0,76.5,76.55,76.32,76.33,173000.0
2015-03-10 12:00:00,76.31,76.5,76.25,76.3,68800.0,76.31,76.5,76.25,76.3,68800.0
2015-03-10 12:30:00,76.28,76.46,76.23,76.33,51800.0,76.28,76.46,76.23,76.33,51800.0
2015-03-10 13:00:00,76.32,76.46,76.14,76.26,86600.0,76.32,76.46,76.14,76.26,86600.0
2015-03-10 13:30:00,76.26,76.28,76.13,76.26,181000.0,76.26,76.28,76.13,76.26,181000.0
2015-03-10 14:00:00,76.28,76.38,76.11,76.12,202400.0,76.28,76.38,76.11,76.12,202400.0
2015-03-10 14:30:00,76.14,76.24,76.04,76.08,78500.0,76.14,76.24,76.04,76.08,78500.0
2015-03-10 15:00:00,76.09,76.28,76.05,76.15,120700.0,76.09,76.28,76.05,76.15,120700.0
2015-03-10 15:30:00,76.16,76.21,75.99,75.99,347600.0,76.16,76.21,75.99,75.99,347600.0
2015-03-11 09:30:00,75.91,76.78,75.86,76.75,180200.0,75.91,76.78,75.86,76.75,180200.0
2015-03-11 10:00:00,76.77,76.78,76.19,76.34,67100.0,76.77,76.78,76.19,76.34,67100.0
2015-03-11 10:30:00,76.35,76.35,75.88,76.02,74900.0,76.35,76.35,75.88,76.02,74900.0
2015-03-11 11:00:00,76.0,76.21,75.92,76.19,98400.0,76.0,76.21,75.92,76.19,98400.0
2015-03-11 11:30:00,76.19,76.32,76.07,76.27,98600.0,76.19,76.32,76.07,76.27,98600.0
2015-03-11 12:00:00,76.26,76.33,76.04,76.1,46400.0,76.26,76.33,76.04,76.1,46400.0
2015-03-11 12:30:00,76.13,76.27,76.07,76.11,38200.0,76.13,76.27,76.07,76.11,38200.0
2015-03-11 13:00:00,76.11,76.13,75.94,75.99,42300.0,76.11,76.13,75.94,75.99,42300.0
2015-03-11 13:30:00,75.99,76.0,75.68,75.84,56900.0,75.99,76.0,75.68,75.84,56900.0
2015-03-11 14:00:00,75.83,76.1,75.77,76.08,77000.0,75.83,76.1,75.77,76.08,77000.0
2015-03-11 14:30:00,76.06,76.14,75.91,76.13,61000.0,76.06,76.14,75.91,76.13,61000.0
2015-03-11 15:00:00,76.12,76.2,76.02,76.06,172400.0,76.12,76.2,76.02,76.06,172400.0
2015-03-11 15:30:00,76.05,76.16,75.93,76.01,297900.0,76.05,76.16,75.93,76.01,297900.0
2015-03-12 09:30:00,76.14,76.45,75.97,76.34,103000.0,76.14,76.45,75.97,76.34,103000.0
2015-03-12 10:00:00,76.31,76.65,76.18,76.53,82900.0,76.31,76.65,76.18,76.53,82900.0
2015-03-12 10:30:00,76.53,76.56,76.35,76.48,105200.0,76.53,76.56,76.35,76.48,105200.0
2015-03-12 11:00:00,76.49,76.67,76.4,76.6,79400.0,76.49,76.67,76.4,76.6,79400.0
2015-03-12 11:30:00,76.61,76.75,76.58,76.7,34800.0,76.61,76.75,76.58,76.7,34800.0
2015-03-12 12:00:00,76.69,76.8,76.58,76.77,39400.0,76.69,76.8,76.58,76.77,39400.0
2015-03-12 12:30:00,76.78,76.86,76.71,76.86,56100.0,76.78,76.86,76.71,76.86,56100.0
2015-03-12 13:00:00,76.86,76.95,76.78,76.8,51900.0,76.86,76.95,76.78,76.8,51900.0
2015-03-12 13:30:00,76.81,76.93,76.77,76.83,56500.0,76.81,76.93,76.77,76.83,56500.0
2015-03-12 14:00:00,76.83,76.97,76.79,76.97,86700.0,76.83,76.97,76.79,76.97,86700.0
2015-03-12 14:30:00,76.96,77.05,76.8,77.01,81500.0,76.96,77.05,76.8,77.01,81500.0
2015-03-12 15:00:00,77.01,77.16,76.98,77.15,105500.0,77.01,77.16,76.98,77.15,105500.0
2015-03-12 15:30:00,77.14,77.44,77.12,77.4,399400.0,77.14,77.44,77.12,77.4,399400.0
2015-03-13 09:30:00,77.18,78.06,77.07,77.7,300400.0,77.18,78.06,77.07,77.7,300400.0
2015-03-13 10:00:00,77.64,77.83,77.11,77.17,141700.0,77.64,77.83,77.11,77.17,141700.0
2015-03-13 10:30:00,77.15,77.48,76.82,76.82,152800.0,77.15,77.48,76.82,76.82,152800.0
2015-03-13 11:00:00,76.8,77.23,76.76,76.94,94300.0,76.8,77.23,76.76,76.94,94300.0
2015-03-13 11:30:00,76.93,76.97,76.62,76.9,62600.0,76.93,76.97,76.62,76.9,62600.0
2015-03-13 12:00:00,76.9,77.17,76.71,77.12,105200.0,76.9,77.17,76.71,77.12,105200.0
2015-03-13 12:30:00,77.14,77.45,77.11,77.27,100900.0,77.14,77.45,77.11,77.27,100900.0
2015-03-13 13:00:00,77.26,77.27,76.98,77.0,77700.0,77.26,77.27,76.98,77.0,77700.0
2015-03-13 13:30:00,77.0,77.26,77.0,77.15,64500.0,77.0,77.26,77.0,77.15,64500.0
2015-03-13 14:00:00,77.15,77.26,77.02,77.26,72400.0,77.15,77.26,77.02,77.26,72400.0
2015-03-13 14:30:00,77.27,77.34,77.04,77.27,84100.0,77.27,77.34,77.04,77.27,84100.0
2015-03-13 15:00:00,77.26,77.46,77.22,77.45,114200.0,77.26,77.46,77.22,77.45,114200.0
2015-03-13 15:30:00,77.47,77.81,77.43,77.6,417400.0,77.47,77.81,77.43,77.6,417400.0
2015-03-16 09:30:00,78.21,78.4,77.8,77.91,236900.0,78.21,78.4,77.8,77.91,236900.0
2015-03-16 10:00:00,77.92,78.14,77.84,77.98,105700.0,77.92,78.14,77.84,77.98,105700.0
2015-03-16 10:30:00,77.97,78.26,77.94,78.26,64500.0,77.97,78.26,77.94,78.26,64500.0
2015-03-16 11:00:00,78.27,78.59,78.24,78.46,91800.0,78.27,78.59,78.24,78.46,91800.0
2015-03-16 11:30:00,78.47,78.58,78.32,78.32,116700.0,78.47,78.58,78.32,78.32,116700.0
2015-03-16 12:00:00,78.33,78.33,78.07,78.2,70400.0,78.33,78.33,78.07,78.2,70400.0
2015-03-16 12:30:00,78.19,78.33,78.11,78.13,44100.0,78.19,78.33,78.11,78.13,44100.0
2015-03-16 13:00:00,78.11,78.17,78.02,78.08,47200.0,78.11,78.17,78.02,78.08,47200.0
2015-03-16 13:30:00,78.09,78.34,78.08,78.24,63400.0,78.09,78.34,78.08,78.24,63400.0
2015-03-16 14:00:00,78.25,78.4,78.2,78.36,59500.0,78.25,78.4,78.2,78.36,59500.0
2015-03-16 14:30:00,78.37,78.47,78.31,78.34,67300.0,78.37,78.47,78.31,78.34,67300.0
2015-03-16 15:00:00,78.34,78.52,78.25,78.26,106200.0,78.34,78.52,78.25,78.26,106200.0
2015-03-16 15:30:00,78.26,78.4,78.26,78.31,280100.0,78.26,78.4,78.26,78.31,280100.0
2015-03-17 09:30:00,78.22,79.51,78.18,79.09,504800.0,78.22,79.51,78.18,79.09,504800.0
2015-03-17 10:00:00,79.09,79.11,78.64,78.7,268900.0,79.09,79.11,78.64,78.7,268900.0
2015-03-17 10:30:00,78.7,78.75,78.4,78.55,205500.0,78.7,78.75,78.4,78.55,205500.0
2015-03-17 11:00:00,78.54,78.67,78.27,78.63,199700.0,78.54,78.67,78.27,78.63,199700.0
2015-03-17 11:30:00,78.62,78.97,78.57,78.97,167900.0,78.62,78.97,78.57,78.97,167900.0
2015-03-17 12:00:00,78.97,79.06,78.9,79.06,181400.0,78.97,79.06,78.9,79.06,181400.0
2015-03-17 12:30:00,79.06,79.33,79.04,79.29,243900.0,79.06,79.33,79.04,79.29,243900.0
2015-03-17 13:00:00,79.29,79.54,79.15,79.39,276900.0,79.29,79.54,79.15,79.39,276900.0
2015-03-17 13:30:00,79.41,79.42,79.16,79.35,160600.0,79.41,79.42,79.16,79.35,160600.0
2015-03-17 14:00:00,79.36,79.53,79.22,79.26,171900.0,79.36,79.53,79.22,79.26,171900.0
2015-03-17 14:30:00,79.27,79.48,79.26,79.48,202600.0,79.27,79.48,79.26,79.48,202600.0
2015-03-17 15:00:00,79.48,79.77,79.4,79.61,385600.0,79.48,79.77,79.4,79.61,385600.0
2015-03-17 15:30:00,79.62,79.87,79.5,79.67,1144000.0,79.62,79.87,79.5,79.67,1144000.0
2015-03-18 09:30:00,75.5,76.53,74.75,76.52,2301500.0,75.5,76.53,74.75,76.52,2301500.0
2015-03-18 10:00:00,76.51,76.99,76.01,76.92,915800.0,76.51,76.99,76.01,76.92,915800.0
2015-03-18 10:30:00,76.93,78.32,76.8,78.03,1160200.0,76.93,78.32,76.8,78.03,1160200.0
2015-03-18 11:00:00,78.05,78.15,77.28,77.28,540400.0,78.05,78.15,77.28,77.28,540400.0
2015-03-18 11:30:00,77.27,77.34,76.46,76.75,338400.0,77.27,77.34,76.46,76.75,338400.0
2015-03-18 12:00:00,76.73,76.73,76.16,76.35,337200.0,76.73,76.73,76.16,76.35,337200.0
2015-03-18 12:30:00,76.37,76.39,76.04,76.14,331000.0,76.37,76.39,76.04,76.14,331000.0
2015-03-18 13:00:00,76.15,76.16,75.52,75.76,485400.0,76.15,76.16,75.52,75.76,485400.0
2015-03-18 13:30:00,75.76,76.38,75.6,76.15,356000.0,75.76,76.38,75.6,76.15,356000.0
2015-03-18 14:00:00,76.16,77.82,76.1,76.72,757300.0,76.16,77.82,76.1,76.72,757300.0
2015-03-18 14:30:00,76.73,77.49,76.71,77.18,570600.0,76.73,77.49,76.71,77.18,570600.0
2015-03-18 15:00:00,77.23,77.5,77.05,77.22,490000.0,77.23,77.5,77.05,77.22,490000.0
2015-03-18 15:30:00,77.22,77.24,76.75,76.89,798500.0,77.22,77.24,76.75,76.89,798500.0
2015-03-19 09:30:00,76.48,76.83,75.29,76.01,501800.0,76.48,76.83,75.29,76.01,501800.0
2015-03-19 10:00:00,76.01,76.34,75.85,76.08,256200.0,76.01,76.34,75.85,76.08,256200.0
2015-03-19 10:30:00,76.09,76.4,75.97,76.4,206200.0,76.09,76.4,75.97,76.4,206200.0
2015-03-19 11:00:00,76.43,76.61,76.32,76.53,138400.0,76.43,76.61,76.32,76.53,138400.0
2015-03-19 11:30:00,76.53,76.71,76.29,76.65,179300.0,76.53,76.71,76.29,76.65,179300.0
2015-03-19 12:00:00,76.66,76.9,76.53,76.84,153800.0,76.66,76.9,76.53,76.84,153800.0
2015-03-19 12:30:00,76.85,76.87,76.49,76.51,112400.0,76.85,76.87,76.49,76.51,112400.0
2015-03-19 13:00:00,76.53,76.69,76.45,76.59,103600.0,76.53,76.69,76.45,76.59,103600.0
2015-03-19 13:30:00,76.6,76.63,76.46,76.58,103300.0,76.6,76.63,76.46,76.58,103300.0
2015-03-19 14:00:00,76.59,77.04,76.58,77.0,218600.0,76.59,77.04,76.58,77.0,218600.0
2015-03-19 14:30:00,76.99,77.38,76.99,77.36,219600.0,76.99,77.38,76.99,77.36,219600.0
2015-03-19 15:00:00,77.37,77.37,77.05,77.11,249600.0,77.37,77.37,77.05,77.11,249600.0
2015-03-19 15:30:00,77.11,77.29,77.05,77.15,426400.0,77.11,77.29,77.05,77.15,426400.0
2015-03-20 09:30:00,77.67,77.96,76.91,76.93,922400.0,77.67,77.96,76.91,76.93,922400.0
2015-03-20 10:00:00,76.93,77.48,76.81,77.44,151100.0,76.93,77.48,76.81,77.44,151100.0
2015-03-20 10:30:00,77.44,77.79,77.44,77.64,128100.0,77.44,77.79,77.44,77.64,128100.0
2015-03-20 11:00:00,77.67,77.72,77.45,77.5,115100.0,77.67,77.72,77.45,77.5,115100.0
2015-03-20 11:30:00,77.52,77.59,77.29,77.33,108200.0,77.52,77.59,77.29,77.33,108200.0
2015-03-20 12:00:00,77.32,77.49,77.27,77.49,94900.0,77.32,77.49,77.27,77.49,94900.0
2015-03-20 12:30:00,77.48,77.62,77.45,77.54,79100.0,77.48,77.62,77.45,77.54,79100.0
2015-03-20 13:00:00,77.55,77.69,77.51,77.59,68400.0,77.55,77.69,77.51,77.59,68400.0
2015-03-20 13:30:00,77.59,77.64,77.43,77.58,131000.0,77.59,77.64,77.43,77.58,131000.0
2015-03-20 14:00:00,77.59,77.62,77.38,77.49,71800.0,77.59,77.62,77.38,77.49,71800.0
2015-03-20 14:30:00,77.49,77.59,77.46,77.56,116200.0,77.49,77.59,77.46,77.56,116200.0
2015-03-20 15:00:00,77.56,77.58,77.32,77.38,165700.0,77.56,77.58,77.32,77.38,165700.0
2015-03-20 15:30:00,77.38,77.55,77.33,77.36,421200.0,77.38,77.55,77.33,77.36,421200.0
2015-03-23 09:30:00,77.11,77.3,76.86,76.94,142500.0,77.11,77.3,76.86,76.94,142500.0
2015-03-23 10:00:00,76.94,77.05,76.77,76.94,88700.0,76.94,77.05,76.77,76.94,88700.0
2015-03-23 10:30:00,76.95,77.0,76.83,76.93,79500.0,76.95,77.0,76.83,76.93,79500.0
2015-03-23 11:00:00,76.92,77.06,76.85,76.85,131500.0,76.92,77.06,76.85,76.85,131500.0
2015-03-23 11:30:00,76.84,77.02,76.76,76.89,62800.0,76.84,77.02,76.76,76.89,62800.0
2015-03-23 12:00:00,76.87,76.9,76.77,76.79,75300.0,76.87,76.9,76.77,76.79,75300.0
2015-03-23 12:30:00,76.81,76.86,76.69,76.82,73700.0,76.81,76.86,76.69,76.82,73700.0
2015-03-23 13:00:00,76.8,76.84,76.73,76.8,59200.0,76.8,76.84,76.73,76.8,59200.0
2015-03-23 13:30:00,76.78,76.85,76.72,76.76,57400.0,76.78,76.85,76.72,76.76,57400.0
2015-03-23 14:00:00,76.76,76.84,76.69,76.74,70900.0,76.76,76.84,76.69,76.74,70900.0
2015-03-23 14:30:00,76.74,76.74,76.55,76.64,91800.0,76.74,76.74,76.55,76.64,91800.0
2015-03-23 15:00:00,76.64,76.7,76.48,76.48,121100.0,76.64,76.7,76.48,76.48,121100.0
2015-03-23 15:30:00,76.5,76.57,76.34,76.35,318000.0,76.5,76.57,76.34,76.35,318000.0
2015-03-24 09:30:00,76.11,76.42,75.65,75.91,227400.0,76.11,76.42,75.65,75.91,227400.0
2015-03-24 10:00:00,75.93,76.2,75.84,76.0,168900.0,75.93,76.2,75.84,76.0,168900.0
2015-03-24 10:30:00,76.01,76.04,75.77,75.9,101600.0,76.01,76.04,75.77,75.9,101600.0
2015-03-24 11:00:00,75.88,76.2,75.75,76.2,87800.0,75.88,76.2,75.75,76.2,87800.0
2015-03-24 11:30:00,76.2,76.22,76.01,76.01,58100.0,76.2,76.22,76.01,76.01,58100.0
2015-03-24 12:00:00,76.01,76.08,75.75,75.76,86900.0,76.01,76.08,75.75,75.76,86900.0
2015-03-24 12:30:00,75.77,75.83,75.57,75.58,98400.0,75.77,75.83,75.57,75.58,98400.0
2015-03-24 13:00:00,75.58,75.68,75.43,75.48,108100.0,75.58,75.68,75.43,75.48,108100.0
2015-03-24 13:30:00,75.48,75.65,75.38,75.61,110000.0,75.48,75.65,75.38,75.61,110000.0
2015-03-24 14:00:00,75.61,75.71,75.49,75.57,341800.0,75.61,75.71,75.49,75.57,341800.0
2015-03-24 14:30:00,75.57,75.81,75.54,75.66,196400.0,75.57,75.81,75.54,75.66,196400.0
2015-03-24 15:00:00,75.66,75.83,75.57,75.61,279900.0,75.66,75.83,75.57,75.61,279900.0
2015-03-24 15:30:00,75.61,75.76,75.38,75.45,535100.0,75.61,75.76,75.38,75.45,535100.0
2015-03-25 09:30:00,75.5,75.59,74.34,74.48,177900.0,75.5,75.59,74.34,74.48,177900.0
2015-03-25 10:00:00,74.48,74.82,74.33,74.45,178500.0,74.48,74.82,74.33,74.45,178500.0
2015-03-25 10:30:00,74.41,74.51,74.12,74.3,259400.0,74.41,74.51,74.12,74.3,259400.0
2015-03-25 11:00:00,74.3,74.47,74.18,74.2,175400.0,74.3,74.47,74.18,74.2,175400.0
2015-03-25 11:30:00,74.21,74.22,73.74,73.86,309500.0,74.21,74.22,73.74,73.86,309500.0
2015-03-25 12:00:00,73.85,73.97,73.65,73.82,114100.0,73.85,73.97,73.65,73.82,114100.0
2015-03-25 12:30:00,73.81,73.94,73.67,73.84,129800.0,73.81,73.94,73.67,73.84,129800.0
2015-03-25 13:00:00,73.86,73.96,73.58,73.8,116600.0,73.86,73.96,73.58,73.8,116600.0
2015-03-25 13:30:00,73.78,73.91,73.63,73.64,147300.0,73.78,73.91,73.63,73.64,147300.0
2015-03-25 14:00:00,73.64,73.75,73.54,73.73,131600.0,73.64,73.75,73.54,73.73,131600.0
2015-03-25 14:30:00,73.72,73.76,73.51,73.53,130100.0,73.72,73.76,73.51,73.53,130100.0
2015-03-25 15:00:00,73.54,73.55,73.28,73.32,210700.0,73.54,73.55,73.28,73.32,210700.0
2015-03-25 15:30:00,73.33,73.38,73.12,73.13,793500.0,73.33,73.38,73.12,73.13,793500.0
2015-03-26 09:30:00,72.43,72.8,72.21,72.55,416100.0,72.43,72.8,72.21,72.55,416100.0
2015-03-26 10:00:00,72.56,72.63,72.12,72.44,177300.0,72.56,72.63,72.12,72.44,177300.0
2015-03-26 10:30:00,72.44,72.84,72.39,72.84,191300.0,72.44,72.84,72.39,72.84,191300.0
2015-03-26 11:00:00,72.82,72.83,72.39,72.54,196600.0,72.82,72.83,72.39,72.54,196600.0
2015-03-26 11:30:00,72.5,72.8,72.4,72.8,93100.0,72.5,72.8,72.4,72.8,93100.0
2015-03-26 12:00:00,72.83,72.87,72.53,72.56,180000.0,72.83,72.87,72.53,72.56,180000.0
2015-03-26 12:30:00,72.57,72.95,72.53,72.84,121800.0,72.57,72.95,72.53,72.84,121800.0
2015-03-26 13:00:00,72.84,72.94,72.64,72.82,70100.0,72.84,72.94,72.64,72.82,70100.0
2015-03-26 13:30:00,72.81,73.25,72.8,73.15,138300.0,72.81,73.25,72.8,73.15,138300.0
2015-03-26 14:00:00,73.16,73.36,73.06,73.08,206600.0,73.16,73.36,73.06,73.08,206600.0
2015-03-26 14:30:00,73.07,73.22,72.85,72.87,109100.0,73.07,73.22,72.85,72.87,109100.0
2015-03-26 15:00:00,72.85,73.1,72.81,73.06,196500.0,72.85,73.1,72.81,73.06,196500.0
2015-03-26 15:30:00,73.05,73.21,72.87,72.96,290000.0,73.05,73.21,72.87,72.96,290000.0
2015-03-27 09:30:00,72.72,73.33,72.56,73.24,214000.0,72.72,73.33,72.56,73.24,214000.0
2015-03-27 10:00:00,73.24,73.32,72.73,73.02,153000.0,73.24,73.32,72.73,73.02,153000.0
2015-03-27 10:30:00,73.03,73.33,72.94,73.25,167800.0,73.03,73.33,72.94,73.25,167800.0
2015-03-27 11:00:00,73.24,73.25,72.82,72.83,79400.0,73.24,73.25,72.82,72.83,79400.0
2015-03-27 11:30:00,72.84,72.91,72.76,72.91,85400.0,72.84,72.91,72.76,72.91,85400.0
2015-03-27 12:00:00,72.93,72.93,72.76,72.78,106500.0,72.93,72.93,72.76,72.78,106500.0
2015-03-27 12:30:00,72.76,72.96,72.76,72.94,68000.0,72.76,72.96,72.76,72.94,68000.0
2015-03-27 13:00:00,72.93,73.03,72.86,73.03,64300.0,72.93,73.03,72.86,73.03,64300.0
2015-03-27 13:30:00,73.04,73.2,73.03,73.16,76800.0,73.04,73.2,73.03,73.16,76800.0
2015-03-27 14:00:00,73.16,73.23,73.04,73.2,96800.0,73.16,73.23,73.04,73.2,96800.0
2015-03-27 14:30:00,73.19,73.21,73.09,73.18,89300.0,73.19,73.21,73.09,73.18,89300.0
2015-03-27 15:00:00,73.2,73.27,73.14,73.26,107600.0,73.2,73.27,73.14,73.26,107600.0
2015-03-27 15:30:00,73.26,73.46,73.24,73.32,392700.0,73.26,73.46,73.24,73.32,392700.0
2015-03-30 09:30:00,73.51,73.81,73.34,73.6,284400.0,73.51,73.81,73.34,73.6,284400.0
2015-03-30 10:00:00,73.61,73.7,73.1,73.14,116900.0,73.61,73.7,73.1,73.14,116900.0
2015-03-30 10:30:00,73.15,73.4,73.15,73.4,70200.0,73.15,73.4,73.15,73.4,70200.0
2015-03-30 11:00:00,73.42,73.59,73.31,73.44,94900.0,73.42,73.59,73.31,73.44,94900.0
2015-03-30 11:30:00,73.43,73.52,73.27,73.37,89300.0,73.43,73.52,73.27,73.37,89300.0
2015-03-30 12:00:00,73.39,73.63,73.32,73.57,66100.0,73.39,73.63,73.32,73.57,66100.0
2015-03-30 12:30:00,73.56,73.57,73.46,73.46,33100.0,73.56,73.57,73.46,73.46,33100.0
2015-03-30 13:00:00,73.46,73.56,73.44,73.54,71700.0,73.46,73.56,73.44,73.54,71700.0
2015-03-30 13:30:00,73.54,73.64,73.5,73.59,79200.0,73.54,73.64,73.5,73.59,79200.0
2015-03-30 14:00:00,73.59,73.84,73.54,73.77,205300.0,73.59,73.84,73.54,73.77,205300.0
2015-03-30 14:30:00,73.76,73.86,73.64,73.7,77700.0,73.76,73.86,73.64,73.7,77700.0
2015-03-30 15:00:00,73.7,73.77,73.55,73.59,109500.0,73.7,73.77,73.55,73.59,109500.0
2015-03-30 15:30:00,73.61,73.72,73.56,73.61,257300.0,73.61,73.72,73.56,73.61,257300.0
2015-03-31 09:30:00,73.11,74.05,72.94,73.89,194700.0,73.11,74.05,72.94,73.89,194700.0
2015-03-31 10:00:00,73.9,74.35,73.79,74.32,265200.0,73.9,74.35,73.79,74.32,265200.0
2015-03-31 10:30:00,74.32,74.5,74.2,74.46,118400.0,74.32,74.5,74.2,74.46,118400.0
2015-03-31 11:00:00,74.47,74.6,74.27,74.28,110300.0,74.47,74.6,74.27,74.28,110300.0
2015-03-31 11:30:00,74.27,74.27,74.07,74.1,101200.0,74.27,74.27,74.07,74.1,101200.0
2015-03-31 12:00:00,74.07,74.13,73.89,74.05,64000.0,74.07,74.13,73.89,74.05,64000.0
2015-03-31 12:30:00,74.06,74.18,74.02,74.12,59200.0,74.06,74.18,74.02,74.12,59200.0
2015-03-31 13:00:00,74.13,74.18,74.02,74.14,36100.0,74.13,74.18,74.02,74.14,36100.0
2015-03-31 13:30:00,74.14,74.3,74.14,74.24,110500.0,74.14,74.3,74.14,74.24,110500.0
2015-03-31 14:00:00,74.24,74.41,74.24,74.31,128700.0,74.24,74.41,74.24,74.31,128700.0
2015-03-31 14:30:00,74.28,74.46,74.2,74.44,95900.0,74.28,74.46,74.2,74.44,95900.0
2015-03-31 15:00:00,74.44,74.44,73.99,74.08,172500.0,74.44,74.44,73.99,74.08,172500.0
2015-03-31 15:30:00,74.07,74.15,73.9,73.95,447100.0,74.07,74.15,73.9,73.95,447100.0
2015-04-01 09:30:00,73.61,73.62,73.03,73.39,280500.0,73.61,73.62,73.03,73.39,280500.0
2015-04-01 10:00:00,73.37,74.14,73.3,74.12,254500.0,73.37,74.14,73.3,74.12,254500.0
2015-04-01 10:30:00,74.13,74.47,74.08,74.39,252700.0,74.13,74.47,74.08,74.39,252700.0
2015-04-01 11:00:00,74.39,74.59,74.12,74.16,118900.0,74.39,74.59,74.12,74.16,118900.0
2015-04-01 11:30:00,74.16,74.29,74.0,74.13,153800.0,74.16,74.29,74.0,74.13,153800.0
2015-04-01 12:00:00,74.14,74.31,74.08,74.27,168800.0,74.14,74.31,74.08,74.27,168800.0
2015-04-01 12:30:00,74.24,74.27,73.99,74.2,122500.0,74.24,74.27,73.99,74.2,122500.0
2015-04-01 13:00:00,74.17,74.34,74.1,74.33,145700.0,74.17,74.34,74.1,74.33,145700.0
2015-04-01 13:30:00,74.34,74.63,74.29,74.55,164400.0,74.34,74.63,74.29,74.55,164400.0
2015-04-01 14:00:00,74.56,74.63,74.37,74.45,209600.0,74.56,74.63,74.37,74.45,209600.0
2015-04-01 14:30:00,74.45,74.8,74.42,74.78,330600.0,74.45,74.8,74.42,74.78,330600.0
2015-04-01 15:00:00,74.78,75.1,74.64,75.08,506000.0,74.78,75.1,74.64,75.08,506000.0
2015-04-01 15:30:00,75.09,75.09,74.86,75.07,591100.0,75.09,75.09,74.86,75.07,591100.0
2015-04-02 09:30:00,75.17,76.0,74.61,75.96,239400.0,75.17,76.0,74.61,75.96,239400.0
2015-04-02 10:00:00,75.96,76.17,75.46,75.69,157000.0,75.96,76.17,75.46,75.69,157000.0
2015-04-02 10:30:00,75.69,75.75,75.6,75.72,146200.0,75.69,75.75,75.6,75.72,146200.0
2015-04-02 11:00:00,75.71,75.85,75.59,75.59,175100.0,75.71,75.85,75.59,75.59,175100.0
2015-04-02 11:30:00,75.6,75.71,75.58,75.61,120800.0,75.6,75.71,75.58,75.61,120800.0
2015-04-02 12:00:00,75.6,75.64,75.48,75.53,134400.0,75.6,75.64,75.48,75.53,134400.0
2015-04-02 12:30:00,75.53,75.67,75.49,75.67,53300.0,75.53,75.67,75.49,75.67,53300.0
2015-04-02 13:00:00,75.66,75.92,75.51,75.87,95400.0,75.66,75.92,75.51,75.87,95400.0
2015-04-02 13:30:00,75.84,75.85,75.63,75.64,81400.0,75.84,75.85,75.63,75.64,81400.0
2015-04-02 14:00:00,75.66,75.76,75.58,75.68,96300.0,75.66,75.76,75.58,75.68,96300.0
2015-04-02 14:30:00,75.68,75.73,75.54,75.67,92000.0,75.68,75.73,75.54,75.67,92000.0
2015-04-02 15:00:00,75.67,75.74,75.59,75.67,92000.0,75.67,75.74,75.59,75.67,92000.0
2015-04-02 15:30:00,75.66,75.81,75.59,75.69,280900.0,75.66,75.81,75.59,75.69,280900.0
2015-04-06 09:30:00,75.13,76.1,74.75,75.99,216300.0,75.13,76.1,74.75,75.99,216300.0
2015-04-06 10:00:00,76.0,76.15,75.8,76.15,150200.0,76.0,76.15,75.8,76.15,150200.0
2015-04-06 10:30:00,76.16,76.3,76.04,76.29,87400.0,76.16,76.3,76.04,76.29,87400.0
2015-04-06 11:00:00,76.29,76.37,76.08,76.11,105500.0,76.29,76.37,76.08,76.11,105500.0
2015-04-06 11:30:00,76.09,76.4,76.01,76.35,142700.0,76.09,76.4,76.01,76.35,142700.0
2015-04-06 12:00:00,76.34,76.41,76.23,76.35,80400.0,76.34,76.41,76.23,76.35,80400.0
2015-04-06 12:30:00,76.33,76.37,76.22,76.27,51800.0,76.33,76.37,76.22,76.27,51800.0
2015-04-06 13:00:00,76.26,76.59,76.26,76.53,86400.0,76.26,76.59,76.26,76.53,86400.0
2015-04-06 13:30:00,76.53,76.65,76.48,76.49,173800.0,76.53,76.65,76.48,76.49,173800.0
2015-04-06 14:00:00,76.49,76.5,76.29,76.34,144100.0,76.49,76.5,76.29,76.34,144100.0
2015-04-06 14:30:00,76.35,76.5,76.29,76.36,195600.0,76.35,76.5,76.29,76.36,195600.0
2015-04-06 15:00:00,76.36,76.47,76.3,76.35,181300.0,76.36,76.47,76.3,76.35,181300.0
2015-04-06 15:30:00,76.34,76.37,76.19,76.23,595700.0,76.34,76.37,76.19,76.23,595700.0
2015-04-07 09:30:00,76.07,76.67,75.91,76.28,360800.0,76.07,76.67,75.91,76.28,360800.0
2015-04-07 10:00:00,76.25,76.64,76.1,76.59,334400.0,76.25,76.64,76.1,76.59,334400.0
2015-04-07 10:30:00,76.6,76.68,76.44,76.55,153500.0,76.6,76.68,76.44,76.55,153500.0
2015-04-07 11:00:00,76.54,76.58,76.34,76.36,190100.0,76.54,76.58,76.34,76.36,190100.0
2015-04-07 11:30:00,76.36,76.53,76.29,76.52,49600.0,76.36,76.53,76.29,76.52,49600.0
2015-04-07 12:00:00,76.53,76.64,76.5,76.6,56900.0,76.53,76.64,76.5,76.6,56900.0
2015-04-07 12:30:00,76.59,76.6,76.37,76.46,284600.0,76.59,76.6,76.37,76.46,284600.0
2015-04-07 13:00:00,76.47,76.57,76.44,76.52,65800.0,76.47,76.57,76.44,76.52,65800.0
2015-04-07 13:30:00,76.52,76.56,76.42,76.44,71900.0,76.52,76.56,76.42,76.44,71900.0
2015-04-07 14:00:00,76.45,76.48,76.3,76.44,191100.0,76.45,76.48,76.3,76.44,191100.0
2015-04-07 14:30:00,76.46,76.46,76.14,76.14,69300.0,76.46,76.46,76.14,76.14,69300.0
2015-04-07 15:00:00,76.14,76.22,75.87,75.95,176000.0,76.14,76.22,75.87,75.95,176000.0
2015-04-07 15:30:00,75.96,75.99,75.62,75.64,312100.0,75.96,75.99,75.62,75.64,312100.0
2015-04-08 09:30:00,75.68,76.35,75.6,76.08,88700.0,75.68,76.35,75.6,76.08,88700.0
2015-04-08 10:00:00,76.12,76.12,75.63,75.69,152400.0,76.12,76.12,75.63,75.69,152400.0
2015-04-08 10:30:00,75.67,75.69,75.18,75.39,171600.0,75.67,75.69,75.18,75.39,171600.0
2015-04-08 11:00:00,75.4,75.7,75.34,75.57,113100.0,75.4,75.7,75.34,75.57,113100.0
2015-04-08 11:30:00,75.58,75.96,75.58,75.85,108100.0,75.58,75.96,75.58,75.85,108100.0
2015-04-08 12:00:00,75.84,75.86,75.65,75.65,81500.0,75.84,75.86,75.65,75.65,81500.0
2015-04-08 12:30:00,75.65,75.74,75.6,75.68,41300.0,75.65,75.74,75.6,75.68,41300.0
2015-04-08 13:00:00,75.68,75.76,75.6,75.65,41500.0,75.68,75.76,75.6,75.65,41500.0
2015-04-08 13:30:00,75.64,75.65,75.49,75.56,45800.0,75.64,75.65,75.49,75.56,45800.0
2015-04-08 14:00:00,75.58,75.68,75.12,75.49,154600.0,75.58,75.68,75.12,75.49,154600.0
2015-04-08 14:30:00,75.5,75.56,75.23,75.33,104500.0,75.5,75.56,75.23,75.33,104500.0
2015-04-08 15:00:00,75.34,75.51,75.26,75.35,130500.0,75.34,75.51,75.26,75.35,130500.0
2015-04-08 15:30:00,75.35,75.57,75.3,75.46,302900.0,75.35,75.57,75.3,75.46,302900.0
2015-04-09 09:30:00,75.62,76.08,75.36,75.56,86700.0,75.62,76.08,75.36,75.56,86700.0
2015-04-09 10:00:00,75.56,75.77,75.43,75.62,68900.0,75.56,75.77,75.43,75.62,68900.0
2015-04-09 10:30:00,75.61,75.62,75.21,75.41,62900.0,75.61,75.62,75.21,75.41,62900.0
2015-04-09 11:00:00,75.4,75.61,75.34,75.61,89300.0,75.4,75.61,75.34,75.61,89300.0
2015-04-09 11:30:00,75.61,75.78,75.6,75.69,60700.0,75.61,75.78,75.6,75.69,60700.0
2015-04-09 12:00:00,75.71,76.04,75.67,76.0,44000.0,75.71,76.04,75.67,76.0,44000.0
2015-04-09 12:30:00,75.99,76.12,75.94,76.09,38400.0,75.99,76.12,75.94,76.09,38400.0
2015-04-09 13:00:00,76.12,76.19,76.04,76.12,47200.0,76.12,76.19,76.04,76.12,47200.0
2015-04-09 13:30:00,76.11,76.13,75.87,75.88,47000.0,76.11,76.13,75.87,75.88,47000.0
2015-04-09 14:00:00,75.87,75.97,75.8,75.88,35400.0,75.87,75.97,75.8,75.88,35400.0
2015-04-09 14:30:00,75.88,76.05,75.85,75.99,53100.0,75.88,76.05,75.85,75.99,53100.0
2015-04-09 15:00:00,76.0,76.27,75.99,76.17,74300.0,76.0,76.27,75.99,76.17,74300.0
2015-04-09 15:30:00,76.19,76.35,76.05,76.33,429100.0,76.19,76.35,76.05,76.33,429100.0
2015-04-10 09:30:00,76.3,76.62,76.0,76.36,197500.0,76.3,76.62,76.0,76.36,197500.0
2015-04-10 10:00:00,76.38,76.58,76.36,76.47,102800.0,76.38,76.58,76.36,76.47,102800.0
2015-04-10 10:30:00,76.48,76.59,76.4,76.42,55000.0,76.48,76.59,76.4,76.42,55000.0
2015-04-10 11:00:00,76.41,76.6,76.39,76.59,59000.0,76.41,76.6,76.39,76.59,59000.0
2015-04-10 11:30:00,76.57,76.6,76.52,76.6,29200.0,76.57,76.6,76.52,76.6,29200.0
2015-04-10 12:00:00,76.59,76.59,76.47,76.57,44700.0,76.59,76.59,76.47,76.57,44700.0
2015-04-10 12:30:00,76.56,76.56,76.39,76.44,100200.0,76.56,76.56,76.39,76.44,100200.0
2015-04-10 13:00:00,76.43,76.51,76.36,76.39,99100.0,76.43,76.51,76.36,76.39,99100.0
2015-04-10 13:30:00,76.4,76.61,76.37,76.6,176800.0,76.4,76.61,76.37,76.6,176800.0
2015-04-10 14:00:00,76.62,76.63,76.51,76.57,184000.0,76.62,76.63,76.51,76.57,184000.0
2015-04-10 14:30:00,76.58,76.63,76.51,76.52,152400.0,76.58,76.63,76.51,76.52,152400.0
2015-04-10 15:00:00,76.53,76.53,76.35,76.48,66700.0,76.53,76.53,76.35,76.48,66700.0
2015-04-10 15:30:00,76.47,76.62,76.45,76.53,237500.0,76.47,76.62,76.45,76.53,237500.0
2015-04-13 09:30:00,76.44,77.0,76.33,76.92,278300.0,76.44,77.0,76.33,76.92,278300.0
2015-04-13 10:00:00,76.94,76.98,76.88,76.96,127200.0,76.94,76.98,76.88,76.96,127200.0
2015-04-13 10:30:00,76.96,76.96,76.77,76.78,33900.0,76.96,76.96,76.77,76.78,33900.0
2015-04-13 11:00:00,76.79,76.89,76.76,76.79,59700.0,76.79,76.89,76.76,76.79,59700.0
2015-04-13 11:30:00,76.79,76.93,76.79,76.88,35500.0,76.79,76.93,76.79,76.88,35500.0
2015-04-13 12:00:00,76.88,76.91,76.67,76.71,38400.0,76.88,76.91,76.67,76.71,38400.0
2015-04-13 12:30:00,76.67,76.71,76.46,76.46,28700.0,76.67,76.71,76.46,76.46,28700.0
2015-04-13 13:00:00,76.46,76.46,76.19,76.21,34800.0,76.46,76.46,76.19,76.21,34800.0
2015-04-13 13:30:00,76.19,76.27,76.04,76.2,23900.0,76.19,76.27,76.04,76.2,23900.0
2015-04-13 14:00:00,76.19,76.28,76.15,76.21,29000.0,76.19,76.28,76.15,76.21,29000.0
2015-04-13 14:30:00,76.21,76.21,76.03,76.11,43800.0,76.21,76.21,76.03,76.11,43800.0
2015-04-13 15:00:00,76.11,76.15,75.93,75.96,38900.0,76.11,76.15,75.93,75.96,38900.0
2015-04-13 15:30:00,75.96,76.08,75.89,76.02,222100.0,75.96,76.08,75.89,76.02,222100.0
2015-04-14 09:30:00,76.02,76.6,75.8,76.02,185800.0,76.02,76.6,75.8,76.02,185800.0
2015-04-14 10:00:00,76.02,76.02,75.71,75.86,115900.0,76.02,76.02,75.71,75.86,115900.0
2015-04-14 10:30:00,75.86,76.04,75.59,75.85,76100.0,75.86,76.04,75.59,75.85,76100.0
2015-04-14 11:00:00,75.88,76.0,75.74,75.81,93800.0,75.88,76.0,75.74,75.81,93800.0
2015-04-14 11:30:00,75.8,75.91,75.79,75.85,100300.0,75.8,75.91,75.79,75.85,100300.0
2015-04-14 12:00:00,75.87,75.99,75.84,75.92,81500.0,75.87,75.99,75.84,75.92,81500.0
2015-04-14 12:30:00,75.92,76.13,75.9,75.9,200300.0,75.92,76.13,75.9,75.9,200300.0
2015-04-14 13:00:00,75.91,75.94,75.77,75.84,137400.0,75.91,75.94,75.77,75.84,137400.0
2015-04-14 13:30:00,75.86,75.94,75.81,75.87,38300.0,75.86,75.94,75.81,75.87,38300.0
2015-04-14 14:00:00,75.88,75.92,75.8,75.89,30800.0,75.88,75.92,75.8,75.89,30800.0
2015-04-14 14:30:00,75.89,75.95,75.78,75.95,98400.0,75.89,75.95,75.78,75.95,98400.0
2015-04-14 15:00:00,75.94,75.97,75.84,75.87,111600.0,75.94,75.97,75.84,75.87,111600.0
2015-04-14 15:30:00,75.87,75.96,75.78,75.95,355800.0,75.87,75.96,75.78,75.95,355800.0
2015-04-15 09:30:00,76.09,76.5,76.07,76.44,87100.0,76.09,76.5,76.07,76.44,87100.0
2015-04-15 10:00:00,76.37,76.4,76.11,76.14,50800.0,76.37,76.4,76.11,76.14,50800.0
2015-04-15 10:30:00,76.15,76.31,76.14,76.27,48100.0,76.15,76.31,76.14,76.27,48100.0
2015-04-15 11:00:00,76.28,76.32,76.03,76.07,28100.0,76.28,76.32,76.03,76.07,28100.0
2015-04-15 11:30:00,76.05,76.09,75.9,76.09,60400.0,76.05,76.09,75.9,76.09,60400.0
2015-04-15 12:00:00,76.09,76.15,76.05,76.1,31100.0,76.09,76.15,76.05,76.1,31100.0
2015-04-15 12:30:00,76.08,76.12,76.02,76.08,39100.0,76.08,76.12,76.02,76.08,39100.0
2015-04-15 13:00:00,76.07,76.15,76.05,76.15,69200.0,76.07,76.15,76.05,76.15,69200.0
2015-04-15 13:30:00,76.16,76.28,76.09,76.11,96600.0,76.16,76.28,76.09,76.11,96600.0
2015-04-15 14:00:00,76.13,76.24,76.06,76.11,94300.0,76.13,76.24,76.06,76.11,94300.0
2015-04-15 14:30:00,76.12,76.16,76.05,76.11,78500.0,76.12,76.16,76.05,76.11,78500.0
2015-04-15 15:00:00,76.12,76.14,76.01,76.08,152300.0,76.12,76.14,76.01,76.08,152300.0
2015-04-15 15:30:00,76.1,76.13,76.01,76.04,248000.0,76.1,76.13,76.01,76.04,248000.0
2015-04-16 09:30:00,75.41,75.69,75.22,75.5,176700.0,75.41,75.69,75.22,75.5,176700.0
2015-04-16 10:00:00,75.5,75.6,75.13,75.27,147100.0,75.5,75.6,75.13,75.27,147100.0
2015-04-16 10:30:00,75.29,75.47,75.1,75.37,141900.0,75.29,75.47,75.1,75.37,141900.0
2015-04-16 11:00:00,75.42,75.44,75.21,75.39,149600.0,75.42,75.44,75.21,75.39,149600.0
2015-04-16 11:30:00,75.39,75.41,75.09,75.21,86300.0,75.39,75.41,75.09,75.21,86300.0
2015-04-16 12:00:00,75.25,75.36,75.15,75.33,48400.0,75.25,75.36,75.15,75.33,48400.0
2015-04-16 12:30:00,75.34,75.36,75.23,75.26,46900.0,75.34,75.36,75.23,75.26,46900.0
2015-04-16 13:00:00,75.25,75.36,75.19,75.27,64700.0,75.25,75.36,75.19,75.27,64700.0
2015-04-16 13:30:00,75.25,75.34,75.23,75.31,181300.0,75.25,75.34,75.23,75.31,181300.0
2015-04-16 14:00:00,75.32,75.33,75.16,75.23,78800.0,75.32,75.33,75.16,75.23,78800.0
2015-04-16 14:30:00,75.22,75.32,75.15,75.17,83300.0,75.22,75.32,75.15,75.17,83300.0
2015-04-16 15:00:00,75.17,75.24,75.14,75.17,126800.0,75.17,75.24,75.14,75.17,126800.0
2015-04-16 15:30:00,75.18,75.24,75.14,75.15,368100.0,75.18,75.24,75.14,75.15,368100.0
2015-04-17 09:30:00,74.38,74.55,73.03,73.08,481400.0,74.38,74.55,73.03,73.08,481400.0
2015-04-17 10:00:00,73.1,73.14,72.78,72.97,457200.0,73.1,73.14,72.78,72.97,457200.0
2015-04-17 10:30:00,72.96,73.3,72.91,73.13,456500.0,72.96,73.3,72.91,73.13,456500.0
2015-04-17 11:00:00,73.12,73.28,73.04,73.28,214000.0,73.12,73.28,73.04,73.28,214000.0
2015-04-17 11:30:00,73.28,73.29,73.1,73.13,190700.0,73.28,73.29,73.1,73.13,190700.0
2015-04-17 12:00:00,73.12,73.22,73.09,73.16,136800.0,73.12,73.22,73.09,73.16,136800.0
2015-04-17 12:30:00,73.15,73.32,73.09,73.17,107200.0,73.15,73.32,73.09,73.17,107200.0
2015-04-17 13:00:00,73.17,73.23,73.15,73.19,130300.0,73.17,73.23,73.15,73.19,130300.0
2015-04-17 13:30:00,73.19,73.2,73.07,73.13,172200.0,73.19,73.2,73.07,73.13,172200.0
2015-04-17 14:00:00,73.13,73.15,73.0,73.11,125600.0,73.13,73.15,73.0,73.11,125600.0
2015-04-17 14:30:00,73.1,73.15,72.99,73.07,141300.0,73.1,73.15,72.99,73.07,141300.0
2015-04-17 15:00:00,73.08,73.17,73.05,73.17,180500.0,73.08,73.17,73.05,73.17,180500.0
2015-04-17 15:30:00,73.17,73.28,73.1,73.15,513800.0,73.17,73.28,73.1,73.15,513800.0
2015-04-20 09:30:00,73.42,74.21,73.42,74.02,94800.0,73.42,74.21,73.42,74.02,94800.0
2015-04-20 10:00:00,74.03,74.17,73.81,73.88,73200.0,74.03,74.17,73.81,73.88,73200.0
2015-04-20 10:30:00,73.89,74.13,73.89,74.09,66400.0,73.89,74.13,73.89,74.09,66400.0
2015-04-20 11:00:00,74.09,74.3,74.08,74.23,289300.0,74.09,74.3,74.08,74.23,289300.0
2015-04-20 11:30:00,74.23,74.26,74.07,74.11,102600.0,74.23,74.26,74.07,74.11,102600.0
2015-04-20 12:00:00,74.12,74.16,74.07,74.14,31500.0,74.12,74.16,74.07,74.14,31500.0
2015-04-20 12:30:00,74.14,74.14,74.06,74.1,208700.0,74.14,74.14,74.06,74.1,208700.0
2015-04-20 13:00:00,74.09,74.17,73.97,74.04,77700.0,74.09,74.17,73.97,74.04,77700.0
2015-04-20 13:30:00,74.04,74.1,73.94,73.96,45600.0,74.04,74.1,73.94,73.96,45600.0
2015-04-20 14:00:00,73.96,73.97,73.82,73.86,46000.0,73.96,73.97,73.82,73.86,46000.0
2015-04-20 14:30:00,73.87,73.98,73.82,73.91,58800.0,73.87,73.98,73.82,73.91,58800.0
2015-04-20 15:00:00,73.92,74.08,73.91,74.04,55700.0,73.92,74.08,73.91,74.04,55700.0
2015-04-20 15:30:00,74.05,74.08,73.88,73.92,245100.0,74.05,74.08,73.88,73.92,245100.0
2015-04-21 09:30:00,74.33,74.88,74.21,74.47,105800.0,74.33,74.88,74.21,74.47,105800.0
2015-04-21 10:00:00,74.48,74.72,74.37,74.58,210800.0,74.48,74.72,74.37,74.58,210800.0
2015-04-21 10:30:00,74.57,74.62,74.41,74.48,72300.0,74.57,74.62,74.41,74.48,72300.0
2015-04-21 11:00:00,74.48,74.56,74.46,74.49,109700.0,74.48,74.56,74.46,74.49,109700.0
2015-04-21 11:30:00,74.49,74.64,74.44,74.48,83400.0,74.49,74.64,74.44,74.48,83400.0
2015-04-21 12:00:00,74.47,74.53,74.4,74.42,64700.0,74.47,74.53,74.4,74.42,64700.0
2015-04-21 12:30:00,74.43,74.47,74.4,74.41,47600.0,74.43,74.47,74.4,74.41,47600.0
2015-04-21 13:00:00,74.42,74.54,74.41,74.53,69700.0,74.42,74.54,74.41,74.53,69700.0
2015-04-21 13:30:00,74.52,74.52,74.4,74.4,70400.0,74.52,74.52,74.4,74.4,70400.0
2015-04-21 14:00:00,74.41,74.67,74.38,74.66,117600.0,74.41,74.67,74.38,74.66,117600.0
2015-04-21 14:30:00,74.66,74.7,74.57,74.68,118800.0,74.66,74.7,74.57,74.68,118800.0
2015-04-21 15:00:00,74.69,74.69,74.54,74.55,137400.0,74.69,74.69,74.54,74.55,137400.0
2015-04-21 15:30:00,74.56,74.72,74.51,74.62,395400.0,74.56,74.72,74.51,74.62,395400.0
2015-04-22 09:30:00,74.68,75.15,74.63,74.88,140200.0,74.68,75.15,74.63,74.88,140200.0
2015-04-22 10:00:00,74.86,74.94,74.67,74.91,95500.0,74.86,74.94,74.67,74.91,95500.0
2015-04-22 10:30:00,74.93,75.2,74.81,75.13,73600.0,74.93,75.2,74.81,75.13,73600.0
2015-04-22 11:00:00,75.1,75.19,75.0,75.04,61300.0,75.1,75.19,75.0,75.04,61300.0
2015-04-22 11:30:00,75.06,75.24,75.01,75.15,142100.0,75.06,75.24,75.01,75.15,142100.0
2015-04-22 12:00:00,75.15,75.24,75.04,75.21,75400.0,75.15,75.24,75.04,75.21,75400.0
2015-04-22 12:30:00,75.19,75.22,75.06,75.08,95400.0,75.19,75.22,75.06,75.08,95400.0
2015-04-22 13:00:00,75.08,75.1,74.98,75.06,57600.0,75.08,75.1,74.98,75.06,57600.0
2015-04-22 13:30:00,75.08,75.11,75.01,75.01,36700.0,75.08,75.11,75.01,75.01,36700.0
2015-04-22 14:00:00,75.0,75.24,74.99,75.2,45500.0,75.0,75.24,74.99,75.2,45500.0
2015-04-22 14:30:00,75.21,75.33,75.2,75.24,35000.0,75.21,75.33,75.2,75.24,35000.0
2015-04-22 15:00:00,75.24,75.5,75.24,75.46,115300.0,75.24,75.5,75.24,75.46,115300.0
2015-04-22 15:30:00,75.46,75.52,75.26,75.51,267300.0,75.46,75.52,75.26,75.51,267300.0
2015-04-23 09:30:00,75.08,75.8,75.0,75.59,135000.0,75.08,75.8,75.0,75.59,135000.0
2015-04-23 10:00:00,75.59,75.78,75.49,75.71,100100.0,75.59,75.78,75.49,75.71,100100.0
2015-04-23 10:30:00,75.71,75.83,75.65,75.74,76200.0,75.71,75.83,75.65,75.74,76200.0
2015-04-23 11:00:00,75.72,75.88,75.72,75.88,53800.0,75.72,75.88,75.72,75.88,53800.0
2015-04-23 11:30:00,75.88,76.34,75.82,76.27,95900.0,75.88,76.34,75.82,76.27,95900.0
2015-04-23 12:00:00,76.25,76.34,76.16,76.18,79500.0,76.25,76.34,76.16,76.18,79500.0
2015-04-23 12:30:00,76.16,76.52,76.15,76.46,78200.0,76.16,76.52,76.15,76.46,78200.0
2015-04-23 13:00:00,76.47,76.5,76.36,76.37,54600.0,76.47,76.5,76.36,76.37,54600.0
2015-04-23 13:30:00,76.37,76.44,76.34,76.42,51000.0,76.37,76.44,76.34,76.42,51000.0
2015-04-23 14:00:00,76.41,76.65,76.39,76.65,152900.0,76.41,76.65,76.39,76.65,152900.0
2015-04-23 14:30:00,76.63,76.64,76.37,76.45,56700.0,76.63,76.64,76.37,76.45,56700.0
2015-04-23 15:00:00,76.46,76.8,76.45,76.62,137500.0,76.46,76.8,76.45,76.62,137500.0
2015-04-23 15:30:00,76.61,76.61,76.5,76.51,258500.0,76.61,76.61,76.5,76.51,258500.0
2015-04-24 09:30:00,76.41,76.6,75.84,76.23,229100.0,76.41,76.6,75.84,76.23,229100.0
2015-04-24 10:00:00,76.23,76.65,76.12,76.55,118600.0,76.23,76.65,76.12,76.55,118600.0
2015-04-24 10:30:00,76.58,76.8,76.52,76.76,129700.0,76.58,76.8,76.52,76.76,129700.0
2015-04-24 11:00:00,76.76,76.87,76.71,76.78,77300.0,76.76,76.87,76.71,76.78,77300.0
2015-04-24 11:30:00,76.79,76.89,76.74,76.83,73500.0,76.79,76.89,76.74,76.83,73500.0
2015-04-24 12:00:00,76.83,77.21,76.8,77.2,144700.0,76.83,77.21,76.8,77.2,144700.0
2015-04-24 12:30:00,77.2,77.2,76.91,77.04,76600.0,77.2,77.2,76.91,77.04,76600.0
2015-04-24 13:00:00,77.03,77.06,76.84,76.91,71800.0,77.03,77.06,76.84,76.91,71800.0
2015-04-24 13:30:00,76.91,76.95,76.87,76.9,42200.0,76.91,76.95,76.87,76.9,42200.0
2015-04-24 14:00:00,76.89,76.91,76.76,76.83,63100.0,76.89,76.91,76.76,76.83,63100.0
2015-04-24 14:30:00,76.84,76.95,76.74,76.83,70500.0,76.84,76.95,76.74,76.83,70500.0
2015-04-24 15:00:00,76.81,76.84,76.66,76.7,71700.0,76.81,76.84,76.66,76.7,71700.0
2015-04-24 15:30:00,76.71,76.84,76.53,76.54,268400.0,76.71,76.84,76.53,76.54,268400.0
2015-04-27 09:30:00,76.84,77.1,76.43,77.04,118700.0,76.84,77.1,76.43,77.04,118700.0
2015-04-27 10:00:00,77.04,77.16,76.98,77.11,75200.0,77.04,77.16,76.98,77.11,75200.0
2015-04-27 10:30:00,77.13,77.17,76.88,76.97,75600.0,77.13,77.17,76.88,76.97,75600.0
2015-04-27 11:00:00,76.97,77.26,76.9,77.25,139000.0,76.97,77.26,76.9,77.25,139000.0
2015-04-27 11:30:00,77.24,77.29,76.87,76.97,59600.0,77.24,77.29,76.87,76.97,59600.0
2015-04-27 12:00:00,77.0,77.0,76.81,76.91,69400.0,77.0,77.0,76.81,76.91,69400.0
2015-04-27 12:30:00,76.91,76.94,76.69,76.76,58500.0,76.91,76.94,76.69,76.76,58500.0
2015-04-27 13:00:00,76.75,76.88,76.73,76.84,69500.0,76.75,76.88,76.73,76.84,69500.0
2015-04-27 13:30:00,76.83,76.95,76.75,76.87,103700.0,76.83,76.95,76.75,76.87,103700.0
2015-04-27 14:00:00,76.87,76.88,76.67,76.85,67900.0,76.87,76.88,76.67,76.85,67900.0
2015-04-27 14:30:00,76.82,76.87,76.64,76.85,61200.0,76.82,76.87,76.64,76.85,61200.0
2015-04-27 15:00:00,76.84,76.9,76.62,76.63,122100.0,76.84,76.9,76.62,76.63,122100.0
2015-04-27 15:30:00,76.64,76.66,76.36,76.56,304100.0,76.64,76.66,76.36,76.56,304100.0
2015-04-28 09:30:00,76.3,77.09,76.3,76.58,102400.0,76.3,77.09,76.3,76.58,102400.0
2015-04-28 10:00:00,76.55,76.63,75.91,76.03,288100.0,76.55,76.63,75.91,76.03,288100.0
2015-04-28 10:30:00,76.07,76.31,76.05,76.2,79500.0,76.07,76.31,76.05,76.2,79500.0
2015-04-28 11:00:00,76.2,76.47,76.2,76.37,77000.0,76.2,76.47,76.2,76.37,77000.0
2015-04-28 11:30:00,76.38,76.5,76.29,76.43,102100.0,76.38,76.5,76.29,76.43,102100.0
2015-04-28 12:00:00,76.44,76.62,76.4,76.54,116200.0,76.44,76.62,76.4,76.54,116200.0
2015-04-28 12:30:00,76.54,76.67,76.51,76.56,41900.0,76.54,76.67,76.51,76.56,41900.0
2015-04-28 13:00:00,76.56,76.67,76.5,76.5,29700.0,76.56,76.67,76.5,76.5,29700.0
2015-04-28 13:30:00,76.48,76.51,76.3,76.31,53600.0,76.48,76.51,76.3,76.31,53600.0
2015-04-28 14:00:00,76.28,76.29,76.1,76.11,71500.0,76.28,76.29,76.1,76.11,71500.0
2015-04-28 14:30:00,76.11,76.18,76.0,76.03,86300.0,76.11,76.18,76.0,76.03,86300.0
2015-04-28 15:00:00,76.02,76.07,75.95,76.01,96500.0,76.02,76.07,75.95,76.01,96500.0
2015-04-28 15:30:00,76.0,76.04,75.87,76.03,214400.0,76.0,76.04,75.87,76.03,214400.0
2015-04-29 09:30:00,75.61,76.48,75.6,76.19,138400.0,75.61,76.48,75.6,76.19,138400.0
2015-04-29 10:00:00,76.16,76.21,75.85,75.89,114400.0,76.16,76.21,75.85,75.89,114400.0
2015-04-29 10:30:00,75.88,76.26,75.88,76.2,84800.0,75.88,76.26,75.88,76.2,84800.0
2015-04-29 11:00:00,76.19,76.42,76.17,76.27,71200.0,76.19,76.42,76.17,76.27,71200.0
2015-04-29 11:30:00,76.26,76.31,76.05,76.13,46100.0,76.26,76.31,76.05,76.13,46100.0
2015-04-29 12:00:00,76.11,76.12,75.78,75.86,70300.0,76.11,76.12,75.78,75.86,70300.0
2015-04-29 12:30:00,75.85,75.88,75.66,75.83,94000.0,75.85,75.88,75.66,75.83,94000.0
2015-04-29 13:00:00,75.83,75.88,75.46,75.49,80000.0,75.83,75.88,75.46,75.49,80000.0
2015-04-29 13:30:00,75.49,75.71,75.48,75.71,93500.0,75.49,75.71,75.48,75.71,93500.0
2015-04-29 14:00:00,75.71,75.87,75.5,75.84,77500.0,75.71,75.87,75.5,75.84,77500.0
2015-04-29 14:30:00,75.83,77.26,75.68,76.93,465000.0,75.83,77.26,75.68,76.93,465000.0
2015-04-29 15:00:00,76.93,76.97,76.47,76.7,273800.0,76.93,76.97,76.47,76.7,273800.0
2015-04-29 15:30:00,76.7,76.84,76.61,76.63,398700.0,76.7,76.84,76.61,76.63,398700.0
2015-04-30 09:30:00,76.4,77.24,76.08,76.53,185400.0,76.4,77.24,76.08,76.53,185400.0
2015-04-30 10:00:00,76.53,76.54,76.1,76.19,95200.0,76.53,76.54,76.1,76.19,95200.0
2015-04-30 10:30:00,76.19,76.43,75.93,76.13,74800.0,76.19,76.43,75.93,76.13,74800.0
2015-04-30 11:00:00,76.12,76.69,76.12,76.51,64500.0,76.12,76.69,76.12,76.51,64500.0
2015-04-30 11:30:00,76.52,76.7,76.19,76.2,54700.0,76.52,76.7,76.19,76.2,54700.0
2015-04-30 12:00:00,76.27,76.45,76.12,76.23,59700.0,76.27,76.45,76.12,76.23,59700.0
2015-04-30 12:30:00,76.23,76.26,75.86,75.96,55300.0,76.23,76.26,75.86,75.96,55300.0
2015-04-30 13:00:00,76.0,76.19,75.94,76.02,69600.0,76.0,76.19,75.94,76.02,69600.0
2015-04-30 13:30:00,75.99,76.14,75.9,75.91,38000.0,75.99,76.14,75.9,75.91,38000.0
2015-04-30 14:00:00,75.94,75.96,75.59,75.61,49500.0,75.94,75.96,75.59,75.61,49500.0
2015-04-30 14:30:00,75.62,75.74,75.44,75.51,66800.0,75.62,75.74,75.44,75.51,66800.0
2015-04-30 15:00:00,75.48,76.04,75.31,75.78,368500.0,75.48,76.04,75.31,75.78,368500.0
2015-04-30 15:30:00,75.79,76.09,75.68,76.07,369800.0,75.79,76.09,75.68,76.07,369800.0
2015-05-01 09:30:00,76.29,76.67,75.83,75.91,172700.0,76.29,76.67,75.83,75.91,172700.0
2015-05-01 10:00:00,75.86,76.36,75.66,76.23,186900.0,75.86,76.36,75.66,76.23,186900.0
2015-05-01 10:30:00,76.25,76.38,75.93,76.16,92800.0,76.25,76.38,75.93,76.16,92800.0
2015-05-01 11:00:00,76.15,76.4,76.15,76.36,129500.0,76.15,76.4,76.15,76.36,129500.0
2015-05-01 11:30:00,76.39,76.47,75.96,76.12,88300.0,76.39,76.47,75.96,76.12,88300.0
2015-05-01 12:00:00,76.12,76.2,75.99,76.18,57700.0,76.12,76.2,75.99,76.18,57700.0
2015-05-01 12:30:00,76.17,76.33,76.08,76.25,55200.0,76.17,76.33,76.08,76.25,55200.0
2015-05-01 13:00:00,76.26,76.27,76.02,76.07,113900.0,76.26,76.27,76.02,76.07,113900.0
2015-05-01 13:30:00,76.07,76.44,76.05,76.32,58900.0,76.07,76.44,76.05,76.32,58900.0
2015-05-01 14:00:00,76.33,76.56,76.29,76.54,47000.0,76.33,76.56,76.29,76.54,47000.0
2015-05-01 14:30:00,76.52,76.61,76.39,76.52,66100.0,76.52,76.61,76.39,76.52,66100.0
2015-05-01 15:00:00,76.52,76.58,76.27,76.29,65900.0,76.52,76.58,76.27,76.29,65900.0
2015-05-01 15:30:00,76.3,76.51,76.29,76.41,220000.0,76.3,76.51,76.29,76.41,220000.0
2015-05-04 09:30:00,76.43,76.99,76.19,76.79,66800.0,76.43,76.99,76.19,76.79,66800.0
2015-05-04 10:00:00,76.74,76.96,76.59,76.84,77300.0,76.74,76.96,76.59,76.84,77300.0
2015-05-04 10:30:00,76.85,76.87,76.42,76.42,75900.0,76.85,76.87,76.42,76.42,75900.0
2015-05-04 11:00:00,76.45,76.5,76.21,76.4,88300.0,76.45,76.5,76.21,76.4,88300.0
2015-05-04 11:30:00,76.42,76.43,76.11,76.2,65700.0,76.42,76.43,76.11,76.2,65700.0
2015-05-04 12:00:00,76.21,76.32,76.14,76.22,121800.0,76.21,76.32,76.14,76.22,121800.0
2015-05-04 12:30:00,76.21,76.23,76.08,76.14,82300.0,76.21,76.23,76.08,76.14,82300.0
2015-05-04 13:00:00,76.13,76.13,75.91,76.1,111500.0,76.13,76.13,75.91,76.1,111500.0
2015-05-04 13:30:00,76.1,76.15,76.04,76.1,93000.0,76.1,76.15,76.04,76.1,93000.0
2015-05-04 14:00:00,76.1,76.2,75.98,76.2,87900.0,76.1,76.2,75.98,76.2,87900.0
2015-05-04 14:30:00,76.2,76.22,76.07,76.11,85100.0,76.2,76.22,76.07,76.11,85100.0
2015-05-04 15:00:00,76.1,76.18,76.03,76.14,91800.0,76.1,76.18,76.03,76.14,91800.0
2015-05-04 15:30:00,76.13,76.14,75.82,75.86,261700.0,76.13,76.14,75.82,75.86,261700.0
2015-05-05 09:30:00,75.35,75.63,74.75,74.97,121100.0,75.35,75.63,74.75,74.97,121100.0
2015-05-05 10:00:00,75.0,75.51,74.94,75.27,143900.0,75.0,75.51,74.94,75.27,143900.0
2015-05-05 10:30:00,75.28,75.35,75.08,75.17,102700.0,75.28,75.35,75.08,75.17,102700.0
2015-05-05 11:00:00,75.16,75.27,74.98,75.0,170000.0,75.16,75.27,74.98,75.0,170000.0
2015-05-05 11:30:00,74.99,75.13,74.97,75.1,104800.0,74.99,75.13,74.97,75.1,104800.0
2015-05-05 12:00:00,75.13,75.22,75.08,75.12,59700.0,75.13,75.22,75.08,75.12,59700.0
2015-05-05 12:30:00,75.11,75.2,75.02,75.07,88900.0,75.11,75.2,75.02,75.07,88900.0
2015-05-05 13:00:00,75.08,75.1,74.92,75.06,157800.0,75.08,75.1,74.92,75.06,157800.0
2015-05-05 13:30:00,75.06,75.07,74.94,75.02,93800.0,75.06,75.07,74.94,75.02,93800.0
2015-05-05 14:00:00,75.01,75.11,74.9,75.01,161700.0,75.01,75.11,74.9,75.01,161700.0
2015-05-05 14:30:00,75.01,75.21,74.81,75.17,120400.0,75.01,75.21,74.81,75.17,120400.0
2015-05-05 15:00:00,75.16,75.25,74.98,75.13,148700.0,75.16,75.25,74.98,75.13,148700.0
2015-05-05 15:30:00,75.14,75.28,74.97,75.0,250900.0,75.14,75.28,74.97,75.0,250900.0
2015-05-06 09:30:00,75.08,75.47,74.43,74.49,103700.0,75.08,75.47,74.43,74.49,103700.0
2015-05-06 10:00:00,74.44,74.49,73.99,74.29,115900.0,74.44,74.49,73.99,74.29,115900.0
2015-05-06 10:30:00,74.29,74.63,74.02,74.51,121400.0,74.29,74.63,74.02,74.51,121400.0
2015-05-06 11:00:00,74.52,74.56,74.3,74.45,132300.0,74.52,74.56,74.3,74.45,132300.0
2015-05-06 11:30:00,74.46,74.67,74.42,74.61,90200.0,74.46,74.67,74.42,74.61,90200.0
2015-05-06 12:00:00,74.61,74.61,74.36,74.4,95600.0,74.61,74.61,74.36,74.4,95600.0
2015-05-06 12:30:00,74.41,74.5,74.3,74.3,85600.0,74.41,74.5,74.3,74.3,85600.0
2015-05-06 13:00:00,74.31,74.45,74.28,74.3,114700.0,74.31,74.45,74.28,74.3,114700.0
2015-05-06 13:30:00,74.3,74.37,74.22,74.34,117800.0,74.3,74.37,74.22,74.34,117800.0
2015-05-06 14:00:00,74.33,74.33,74.03,74.13,237100.0,74.33,74.33,74.03,74.13,237100.0
2015-05-06 14:30:00,74.11,74.28,73.96,74.21,125700.0,74.11,74.28,73.96,74.21,125700.0
2015-05-06 15:00:00,74.2,74.24,74.0,74.21,95600.0,74.2,74.24,74.0,74.21,95600.0
2015-05-06 15:30:00,74.22,74.51,74.16,74.49,219000.0,74.22,74.51,74.16,74.49,219000.0
2015-05-07 09:30:00,74.42,74.82,74.31,74.45,187300.0,74.42,74.82,74.31,74.45,187300.0
2015-05-07 10:00:00,74.44,74.61,74.31,74.43,168000.0,74.44,74.61,74.31,74.43,168000.0
2015-05-07 10:30:00,74.45,74.46,74.17,74.33,76800.0,74.45,74.46,74.17,74.33,76800.0
2015-05-07 11:00:00,74.35,74.53,74.32,74.47,121000.0,74.35,74.53,74.32,74.47,121000.0
2015-05-07 11:30:00,74.47,74.61,74.4,74.47,69700.0,74.47,74.61,74.4,74.47,69700.0
2015-05-07 12:00:00,74.45,74.59,74.44,74.54,84700.0,74.45,74.59,74.44,74.54,84700.0
2015-05-07 12:30:00,74.55,74.61,74.45,74.56,86800.0,74.55,74.61,74.45,74.56,86800.0
2015-05-07 13:00:00,74.58,74.62,74.51,74.57,84400.0,74.58,74.62,74.51,74.57,84400.0
2015-05-07 13:30:00,74.56,74.74,74.53,74.64,81100.0,74.56,74.74,74.53,74.64,81100.0
2015-05-07 14:00:00,74.65,74.77,74.61,74.62,89500.0,74.65,74.77,74.61,74.62,89500.0
2015-05-07 14:30:00,74.62,74.74,74.58,74.65,117900.0,74.62,74.74,74.58,74.65,117900.0
2015-05-07 15:00:00,74.64,74.74,74.48,74.51,137500.0,74.64,74.74,74.48,74.51,137500.0
2015-05-07 15:30:00,74.51,74.84,74.49,74.73,341900.0,74.51,74.84,74.49,74.73,341900.0
2015-05-08 09:30:00,75.28,76.29,75.05,76.23,116400.0,75.28,76.29,75.05,76.23,116400.0
2015-05-08 10:00:00,76.19,76.19,75.86,76.07,73100.0,76.19,76.19,75.86,76.07,73100.0
2015-05-08 10:30:00,76.07,76.15,75.96,76.05,121900.0,76.07,76.15,75.96,76.05,121900.0
2015-05-08 11:00:00,76.04,76.38,76.01,76.22,89100.0,76.04,76.38,76.01,76.22,89100.0
2015-05-08 11:30:00,76.22,76.48,76.2,76.41,86100.0,76.22,76.48,76.2,76.41,86100.0
2015-05-08 12:00:00,76.41,76.51,76.34,76.49,89800.0,76.41,76.51,76.34,76.49,89800.0
2015-05-08 12:30:00,76.48,76.52,76.36,76.37,44800.0,76.48,76.52,76.36,76.37,44800.0
2015-05-08 13:00:00,76.35,76.36,76.03,76.03,110100.0,76.35,76.36,76.03,76.03,110100.0
2015-05-08 13:30:00,76.04,76.1,75.91,75.91,72200.0,76.04,76.1,75.91,75.91,72200.0
2015-05-08 14:00:00,75.92,76.03,75.89,76.02,70100.0,75.92,76.03,75.89,76.02,70100.0
2015-05-08 14:30:00,76.01,76.15,75.95,76.13,51000.0,76.01,76.15,75.95,76.13,51000.0
2015-05-08 15:00:00,76.13,76.21,76.09,76.17,112800.0,76.13,76.21,76.09,76.17,112800.0
2015-05-08 15:30:00,76.18,76.36,76.16,76.3,224600.0,76.18,76.36,76.16,76.3,224600.0
2015-05-11 09:30:00,76.32,76.69,76.07,76.63,175400.0,76.32,76.69,76.07,76.63,175400.0
2015-05-11 10:00:00,76.65,77.08,76.65,76.86,173600.0,76.65,77.08,76.65,76.86,173600.0
2015-05-11 10:30:00,76.84,76.98,76.63,76.96,146500.0,76.84,76.98,76.63,76.96,146500.0
2015-05-11 11:00:00,76.97,77.32,76.93,77.32,168900.0,76.97,77.32,76.93,77.32,168900.0
2015-05-11 11:30:00,77.32,77.34,77.17,77.31,89300.0,77.32,77.34,77.17,77.31,89300.0
2015-05-11 12:00:00,77.32,77.34,77.08,77.19,99300.0,77.32,77.34,77.08,77.19,99300.0
2015-05-11 12:30:00,77.19,77.19,76.94,77.0,96600.0,77.19,77.19,76.94,77.0,96600.0
2015-05-11 13:00:00,77.0,77.24,76.99,77.17,81600.0,77.0,77.24,76.99,77.17,81600.0
2015-05-11 13:30:00,77.18,77.18,76.89,76.93,112400.0,77.18,77.18,76.89,76.93,112400.0
2015-05-11 14:00:00,76.92,77.03,76.83,76.92,74500.0,76.92,77.03,76.83,76.92,74500.0
2015-05-11 14:30:00,76.91,77.01,76.89,76.96,93100.0,76.91,77.01,76.89,76.96,93100.0
2015-05-11 15:00:00,76.95,76.96,76.79,76.85,118400.0,76.95,76.96,76.79,76.85,118400.0
2015-05-11 15:30:00,76.86,76.88,76.68,76.78,297300.0,76.86,76.88,76.68,76.78,297300.0
2015-05-12 09:30:00,76.26,76.47,75.3,75.58,217700.0,76.26,76.47,75.3,75.58,217700.0
2015-05-12 10:00:00,75.57,75.97,75.51,75.58,195900.0,75.57,75.97,75.51,75.58,195900.0
2015-05-12 10:30:00,75.58,76.18,75.54,75.99,154000.0,75.58,76.18,75.54,75.99,154000.0
2015-05-12 11:00:00,75.98,76.34,75.91,76.17,135200.0,75.98,76.34,75.91,76.17,135200.0
2015-05-12 11:30:00,76.19,76.34,76.14,76.22,105500.0,76.19,76.34,76.14,76.22,105500.0
2015-05-12 12:00:00,76.21,76.24,76.04,76.23,85000.0,76.21,76.24,76.04,76.23,85000.0
2015-05-12 12:30:00,76.22,76.64,76.21,76.59,82400.0,76.22,76.64,76.21,76.59,82400.0
2015-05-12 13:00:00,76.59,76.87,76.53,76.78,107700.0,76.59,76.87,76.53,76.78,107700.0
2015-05-12 13:30:00,76.76,76.78,76.56,76.67,64200.0,76.76,76.78,76.56,76.67,64200.0
2015-05-12 14:00:00,76.65,76.77,76.59,76.75,66500.0,76.65,76.77,76.59,76.75,66500.0
2015-05-12 14:30:00,76.75,76.9,76.6,76.65,87400.0,76.75,76.9,76.6,76.65,87400.0
2015-05-12 15:00:00,76.64,76.76,76.57,76.69,130900.0,76.64,76.76,76.57,76.69,130900.0
2015-05-12 15:30:00,76.69,76.74,76.58,76.58,276900.0,76.69,76.74,76.58,76.58,276900.0
2015-05-13 09:30:00,76.6,77.48,76.6,77.06,163000.0,76.6,77.48,76.6,77.06,163000.0
2015-05-13 10:00:00,77.06,77.25,76.95,77.1,116200.0,77.06,77.25,76.95,77.1,116200.0
2015-05-13 10:30:00,77.11,77.16,76.74,76.79,132100.0,77.11,77.16,76.74,76.79,132100.0
2015-05-13 11:00:00,76.79,76.81,76.56,76.6,92300.0,76.79,76.81,76.56,76.6,92300.0
2015-05-13 11:30:00,76.58,76.82,76.53,76.72,118500.0,76.58,76.82,76.53,76.72,118500.0
2015-05-13 12:00:00,76.73,76.8,76.56,76.62,66900.0,76.73,76.8,76.56,76.62,66900.0
2015-05-13 12:30:00,76.61,76.81,76.58,76.79,76200.0,76.61,76.81,76.58,76.79,76200.0
2015-05-13 13:00:00,76.8,77.09,76.78,76.89,104200.0,76.8,77.09,76.78,76.89,104200.0
2015-05-13 13:30:00,76.89,77.15,76.89,77.14,61800.0,76.89,77.15,76.89,77.14,61800.0
2015-05-13 14:00:00,77.15,77.26,76.86,77.04,117600.0,77.15,77.26,76.86,77.04,117600.0
2015-05-13 14:30:00,77.04,77.22,77.0,77.15,93800.0,77.04,77.22,77.0,77.15,93800.0
2015-05-13 15:00:00,77.16,77.21,77.1,77.12,95500.0,77.16,77.21,77.1,77.12,95500.0
2015-05-13 15:30:00,77.12,77.15,76.99,77.08,219100.0,77.12,77.15,76.99,77.08,219100.0
2015-05-14 09:30:00,77.64,78.13,77.1,77.9,248700.0,77.64,78.13,77.1,77.9,248700.0
2015-05-14 10:00:00,77.92,78.53,77.71,78.52,126500.0,77.92,78.53,77.71,78.52,126500.0
2015-05-14 10:30:00,78.52,78.64,78.48,78.61,171000.0,78.52,78.64,78.48,78.61,171000.0
2015-05-14 11:00:00,78.62,78.98,78.62,78.96,178900.0,78.62,78.98,78.62,78.96,178900.0
2015-05-14 11:30:00,78.95,79.15,78.91,79.02,155900.0,78.95,79.15,78.91,79.02,155900.0
2015-05-14 12:00:00,79.0,79.07,78.94,79.03,108300.0,79.0,79.07,78.94,79.03,108300.0
2015-05-14 12:30:00,79.03,79.14,79.01,79.1,104900.0,79.03,79.14,79.01,79.1,104900.0
2015-05-14 13:00:00,79.11,79.27,79.1,79.27,116000.0,79.11,79.27,79.1,79.27,116000.0
2015-05-14 13:30:00,79.26,79.51,79.22,79.49,185500.0,79.26,79.51,79.22,79.49,185500.0
2015-05-14 14:00:00,79.48,79.81,79.48,79.78,249600.0,79.48,79.81,79.48,79.78,249600.0
2015-05-14 14:30:00,79.78,79.81,79.48,79.55,220300.0,79.78,79.81,79.48,79.55,220300.0
2015-05-14 15:00:00,79.55,79.61,79.44,79.51,204600.0,79.55,79.61,79.44,79.51,204600.0
2015-05-14 15:30:00,79.52,79.56,79.32,79.42,467300.0,79.52,79.56,79.32,79.42,467300.0
2015-05-15 09:30:00,80.0,80.0,79.4,79.44,416100.0,80.0,80.0,79.4,79.44,416100.0
2015-05-15 10:00:00,79.42,79.44,79.06,79.22,149400.0,79.42,79.44,79.06,79.22,149400.0
2015-05-15 10:30:00,79.23,79.32,79.07,79.29,129300.0,79.23,79.32,79.07,79.29,129300.0
2015-05-15 11:00:00,79.28,79.28,78.89,78.89,130200.0,79.28,79.28,78.89,78.89,130200.0
2015-05-15 11:30:00,78.87,79.09,78.87,79.02,86300.0,78.87,79.09,78.87,79.02,86300.0
2015-05-15 12:00:00,79.03,79.06,78.94,78.95,87300.0,79.03,79.06,78.94,78.95,87300.0
2015-05-15 12:30:00,78.95,78.99,78.87,78.92,130900.0,78.95,78.99,78.87,78.92,130900.0
2015-05-15 13:00:00,78.94,78.96,78.84,78.84,91600.0,78.94,78.96,78.84,78.84,91600.0
2015-05-15 13:30:00,78.83,78.83,78.72,78.73,87500.0,78.83,78.83,78.72,78.73,87500.0
2015-05-15 14:00:00,78.73,78.79,78.65,78.73,102900.0,78.73,78.79,78.65,78.73,102900.0
2015-05-15 14:30:00,78.74,78.74,78.66,78.69,171900.0,78.74,78.74,78.66,78.69,171900.0
2015-05-15 15:00:00,78.69,78.75,78.67,78.69,208200.0,78.69,78.75,78.67,78.69,208200.0
2015-05-15 15:30:00,78.69,78.94,78.62,78.92,407500.0,78.69,78.94,78.62,78.92,407500.0
2015-05-18 09:30:00,78.69,78.96,78.4,78.78,108200.0,78.69,78.96,78.4,78.78,108200.0
2015-05-18 10:00:00,78.78,78.84,78.61,78.77,134800.0,78.78,78.84,78.61,78.77,134800.0
2015-05-18 10:30:00,78.78,78.87,78.7,78.74,73400.0,78.78,78.87,78.7,78.74,73400.0
2015-05-18 11:00:00,78.73,79.03,78.52,78.97,158200.0,78.73,79.03,78.52,78.97,158200.0
2015-05-18 11:30:00,78.98,79.23,78.97,79.05,90200.0,78.98,79.23,78.97,79.05,90200.0
2015-05-18 12:00:00,79.05,79.1,78.8,78.8,50600.0,79.05,79.1,78.8,78.8,50600.0
2015-05-18 12:30:00,78.81,78.89,78.71,78.86,53000.0,78.81,78.89,78.71,78.86,53000.0
2015-05-18 13:00:00,78.87,79.04,78.85,79.01,37500.0,78.87,79.04,78.85,79.01,37500.0
2015-05-18 13:30:00,79.01,79.2,79.0,79.2,41600.0,79.01,79.2,79.0,79.2,41600.0
2015-05-18 14:00:00,79.18,79.36,79.17,79.22,64700.0,79.18,79.36,79.17,79.22,64700.0
2015-05-18 14:30:00,79.22,79.48,79.2,79.48,79500.0,79.22,79.48,79.2,79.48,79500.0
2015-05-18 15:00:00,79.45,79.46,79.29,79.29,67000.0,79.45,79.46,79.29,79.29,67000.0
2015-05-18 15:30:00,79.3,79.53,79.3,79.4,216200.0,79.3,79.53,79.3,79.4,216200.0
2015-05-19 09:30:00,79.75,79.79,79.53,79.59,115200.0,79.75,79.79,79.53,79.59,115200.0
2015-05-19 10:00:00,79.6,79.76,79.37,79.5,95000.0,79.6,79.76,79.37,79.5,95000.0
2015-05-19 10:30:00,79.5,79.67,79.46,79.56,75700.0,79.5,79.67,79.46,79.56,75700.0
2015-05-19 11:00:00,79.57,79.72,79.52,79.7,127000.0,79.57,79.72,79.52,79.7,127000.0
2015-05-19 11:30:00,79.69,79.79,79.6,79.76,101300.0,79.69,79.79,79.6,79.76,101300.0
2015-05-19 12:00:00,79.75,79.93,79.74,79.77,66700.0,79.75,79.93,79.74,79.77,66700.0
2015-05-19 12:30:00,79.77,79.82,79.55,79.6,60600.0,79.77,79.82,79.55,79.6,60600.0
2015-05-19 13:00:00,79.6,79.68,79.37,79.67,283100.0,79.6,79.68,79.37,79.67,283100.0
2015-05-19 13:30:00,79.68,79.91,79.64,79.9,56400.0,79.68,79.91,79.64,79.9,56400.0
2015-05-19 14:00:00,79.89,79.92,79.8,79.8,64200.0,79.89,79.92,79.8,79.8,64200.0
2015-05-19 14:30:00,79.81,79.83,79.59,79.67,103700.0,79.81,79.83,79.59,79.67,103700.0
2015-05-19 15:00:00,79.67,79.7,79.46,79.6,204500.0,79.67,79.7,79.46,79.6,204500.0
2015-05-19 15:30:00,79.6,79.67,79.49,79.62,343900.0,79.6,79.67,79.49,79.62,343900.0
2015-05-20 09:30:00,79.57,79.89,79.22,79.65,204000.0,79.57,79.89,79.22,79.65,204000.0
2015-05-20 10:00:00,79.64,79.7,79.0,79.01,153200.0,79.64,79.7,79.0,79.01,153200.0
2015-05-20 10:30:00,79.01,79.26,78.91,79.04,136300.0,79.01,79.26,78.91,79.04,136300.0
2015-05-20 11:00:00,79.05,79.24,79.0,79.22,126500.0,79.05,79.24,79.0,79.22,126500.0
2015-05-20 11:30:00,79.24,79.42,79.24,79.41,56100.0,79.24,79.42,79.24,79.41,56100.0
2015-05-20 12:00:00,79.41,79.56,79.34,79.49,94700.0,79.41,79.56,79.34,79.49,94700.0
2015-05-20 12:30:00,79.49,79.51,79.29,79.33,51300.0,79.49,79.51,79.29,79.33,51300.0
2015-05-20 13:00:00,79.32,79.4,79.29,79.35,73700.0,79.32,79.4,79.29,79.35,73700.0
2015-05-20 13:30:00,79.34,79.39,79.3,79.36,80200.0,79.34,79.39,79.3,79.36,80200.0
2015-05-20 14:00:00,79.36,79.85,79.32,79.82,163700.0,79.36,79.85,79.32,79.82,163700.0
2015-05-20 14:30:00,79.83,79.9,79.62,79.65,155700.0,79.83,79.9,79.62,79.65,155700.0
2015-05-20 15:00:00,79.65,79.71,79.42,79.63,267300.0,79.65,79.71,79.42,79.63,267300.0
2015-05-20 15:30:00,79.63,79.73,79.51,79.61,399100.0,79.63,79.73,79.51,79.61,399100.0
2015-05-21 09:30:00,79.54,79.66,79.19,79.57,164400.0,79.54,79.66,79.19,79.57,164400.0
2015-05-21 10:00:00,79.57,80.22,79.52,80.22,154200.0,79.57,80.22,79.52,80.22,154200.0
2015-05-21 10:30:00,80.22,80.31,80.04,80.28,145300.0,80.22,80.31,80.04,80.28,145300.0
2015-05-21 11:00:00,80.27,80.64,80.18,80.64,152900.0,80.27,80.64,80.18,80.64,152900.0
2015-05-21 11:30:00,80.64,80.74,80.26,80.27,249600.0,80.64,80.74,80.26,80.27,249600.0
2015-05-21 12:00:00,80.28,80.36,80.19,80.36,164300.0,80.28,80.36,80.19,80.36,164300.0
2015-05-21 12:30:00,80.34,80.39,80.24,80.25,307900.0,80.34,80.39,80.24,80.25,307900.0
2015-05-21 13:00:00,80.26,80.34,80.19,80.28,92100.0,80.26,80.34,80.19,80.28,92100.0
2015-05-21 13:30:00,80.27,80.38,80.27,80.3,131400.0,80.27,80.38,80.27,80.3,131400.0
2015-05-21 14:00:00,80.29,80.44,80.26,80.43,94700.0,80.29,80.44,80.26,80.43,94700.0
2015-05-21 14:30:00,80.41,80.57,80.4,80.52,92300.0,80.41,80.57,80.4,80.52,92300.0
2015-05-21 15:00:00,80.51,80.55,80.39,80.45,204700.0,80.51,80.55,80.39,80.45,204700.0
2015-05-21 15:30:00,80.45,80.62,80.45,80.57,383100.0,80.45,80.62,80.45,80.57,383100.0
2015-05-22 09:30:00,80.34,80.7,80.17,80.51,304500.0,80.34,80.7,80.17,80.51,304500.0
2015-05-22 10:00:00,80.52,80.68,80.37,80.5,109700.0,80.52,80.68,80.37,80.5,109700.0
2015-05-22 10:30:00,80.5,80.54,80.35,80.41,97100.0,80.5,80.54,80.35,80.41,97100.0
2015-05-22 11:00:00,80.41,80.42,80.25,80.41,151600.0,80.41,80.42,80.25,80.41,151600.0
2015-05-22 11:30:00,80.41,80.41,80.16,80.27,142400.0,80.41,80.41,80.16,80.27,142400.0
2015-05-22 12:00:00,80.27,80.28,80.18,80.2,59200.0,80.27,80.28,80.18,80.2,59200.0
2015-05-22 12:30:00,80.21,80.22,80.04,80.05,59100.0,80.21,80.22,80.04,80.05,59100.0
2015-05-22 13:00:00,80.05,80.41,79.97,80.35,79000.0,80.05,80.41,79.97,80.35,79000.0
2015-05-22 13:30:00,80.36,80.39,80.24,80.25,51500.0,80.36,80.39,80.24,80.25,51500.0
2015-05-22 14:00:00,80.24,80.25,80.0,80.11,84200.0,80.24,80.25,80.0,80.11,84200.0
2015-05-22 14:30:00,80.11,80.13,80.05,80.06,61600.0,80.11,80.13,80.05,80.06,61600.0
2015-05-22 15:00:00,80.06,80.27,80.04,80.23,97200.0,80.06,80.27,80.04,80.23,97200.0
2015-05-22 15:30:00,80.24,80.24,80.01,80.04,210200.0,80.24,80.24,80.01,80.04,210200.0
2015-05-26 09:30:00,79.91,80.12,79.01,79.17,191600.0,79.91,80.12,79.01,79.17,191600.0
2015-05-26 10:00:00,79.15,79.32,78.97,79.09,143300.0,79.15,79.32,78.97,79.09,143300.0
2015-05-26 10:30:00,79.12,79.16,78.94,79.02,84200.0,79.12,79.16,78.94,79.02,84200.0
2015-05-26 11:00:00,79.03,79.14,78.91,79.14,65600.0,79.03,79.14,78.91,79.14,65600.0
2015-05-26 11:30:00,79.12,79.27,79.08,79.19,72200.0,79.12,79.27,79.08,79.19,72200.0
2015-05-26 12:00:00,79.2,79.29,79.06,79.24,87600.0,79.2,79.29,79.06,79.24,87600.0
2015-05-26 12:30:00,79.24,79.27,79.06,79.1,71600.0,79.24,79.27,79.06,79.1,71600.0
2015-05-26 13:00:00,79.1,79.17,78.99,79.17,81100.0,79.1,79.17,78.99,79.17,81100.0
2015-05-26 13:30:00,79.17,79.17,78.84,78.88,111900.0,79.17,79.17,78.84,78.88,111900.0
2015-05-26 14:00:00,78.88,79.16,78.88,79.07,86600.0,78.88,79.16,78.88,79.07,86600.0
2015-05-26 14:30:00,79.09,79.18,78.95,79.02,64700.0,79.09,79.18,78.95,79.02,64700.0
2015-05-26 15:00:00,79.02,79.4,79.01,79.4,170900.0,79.02,79.4,79.01,79.4,170900.0
2015-05-26 15:30:00,79.41,79.54,79.36,79.36,271000.0,79.41,79.54,79.36,79.36,271000.0
2015-05-27 09:30:00,79.55,80.14,79.27,79.89,133500.0,79.55,80.14,79.27,79.89,133500.0
2015-05-27 10:00:00,79.86,80.02,79.68,79.9,96600.0,79.86,80.02,79.68,79.9,96600.0
2015-05-27 10:30:00,79.9,79.98,79.81,79.86,139200.0,79.9,79.98,79.81,79.86,139200.0
2015-05-27 11:00:00,79.86,79.92,79.61,79.66,89100.0,79.86,79.92,79.61,79.66,89100.0
2015-05-27 11:30:00,79.66,79.91,79.66,79.73,109100.0,79.66,79.91,79.66,79.73,109100.0
2015-05-27 12:00:00,79.71,79.79,79.66,79.76,74500.0,79.71,79.79,79.66,79.76,74500.0
2015-05-27 12:30:00,79.76,79.77,79.64,79.7,82900.0,79.76,79.77,79.64,79.7,82900.0
2015-05-27 13:00:00,79.7,80.02,79.68,80.0,74400.0,79.7,80.02,79.68,80.0,74400.0
2015-05-27 13:30:00,80.0,80.06,79.88,79.96,72300.0,80.0,80.06,79.88,79.96,72300.0
2015-05-27 14:00:00,79.95,80.12,79.94,80.08,105000.0,79.95,80.12,79.94,80.08,105000.0
2015-05-27 14:30:00,80.09,80.14,80.0,80.11,72900.0,80.09,80.14,80.0,80.11,72900.0
2015-05-27 15:00:00,80.13,80.32,80.1,80.16,94700.0,80.13,80.32,80.1,80.16,94700.0
2015-05-27 15:30:00,80.15,80.3,80.1,80.17,196900.0,80.15,80.3,80.1,80.17,196900.0
2015-05-28 09:30:00,80.17,80.42,79.87,80.12,77300.0,80.17,80.42,79.87,80.12,77300.0
2015-05-28 10:00:00,80.12,80.31,79.96,80.02,50100.0,80.12,80.31,79.96,80.02,50100.0
2015-05-28 10:30:00,80.0,80.08,79.79,80.02,57000.0,80.0,80.08,79.79,80.02,57000.0
2015-05-28 11:00:00,80.02,80.21,79.88,80.2,52900.0,80.02,80.21,79.88,80.2,52900.0
2015-05-28 11:30:00,80.19,80.2,79.82,79.92,58700.0,80.19,80.2,79.82,79.92,58700.0
2015-05-28 12:00:00,79.92,80.2,79.82,80.2,56000.0,79.92,80.2,79.82,80.2,56000.0
2015-05-28 12:30:00,80.19,80.19,79.78,79.79,44100.0,80.19,80.19,79.78,79.79,44100.0
2015-05-28 13:00:00,79.79,79.95,79.79,79.84,52000.0,79.79,79.95,79.79,79.84,52000.0
2015-05-28 13:30:00,79.86,79.92,79.77,79.83,47700.0,79.86,79.92,79.77,79.83,47700.0
2015-05-28 14:00:00,79.83,79.94,79.74,79.93,60500.0,79.83,79.94,79.74,79.93,60500.0
2015-05-28 14:30:00,79.93,80.02,79.87,80.01,136100.0,79.93,80.02,79.87,80.01,136100.0
2015-05-28 15:00:00,80.0,80.09,79.98,80.02,75200.0,80.0,80.09,79.98,80.02,75200.0
2015-05-28 15:30:00,80.03,80.12,80.01,80.01,204000.0,80.03,80.12,80.01,80.01,204000.0
2015-05-29 09:30:00,79.89,79.99,79.54,79.77,156700.0,79.89,79.99,79.54,79.77,156700.0
2015-05-29 10:00:00,79.8,79.82,79.35,79.4,85800.0,79.8,79.82,79.35,79.4,85800.0
2015-05-29 10:30:00,79.39,79.41,78.94,79.06,75000.0,79.39,79.41,78.94,79.06,75000.0
2015-05-29 11:00:00,79.05,79.35,78.99,79.16,59400.0,79.05,79.35,78.99,79.16,59400.0
2015-05-29 11:30:00,79.18,79.66,79.17,79.61,86100.0,79.18,79.66,79.17,79.61,86100.0
2015-05-29 12:00:00,79.63,79.76,79.53,79.69,73100.0,79.63,79.76,79.53,79.69,73100.0
2015-05-29 12:30:00,79.69,79.84,79.67,79.71,97700.0,79.69,79.84,79.67,79.71,97700.0
2015-05-29 13:00:00,79.73,79.79,79.65,79.72,105600.0,79.73,79.79,79.65,79.72,105600.0
2015-05-29 13:30:00,79.72,79.78,79.51,79.53,60900.0,79.72,79.78,79.51,79.53,60900.0
2015-05-29 14:00:00,79.53,79.55,79.23,79.25,90000.0,79.53,79.55,79.23,79.25,90000.0
2015-05-29 14:30:00,79.24,79.31,78.99,79.12,94000.0,79.24,79.31,78.99,79.12,94000.0
2015-05-29 15:00:00,79.1,79.36,79.09,79.21,162200.0,79.1,79.36,79.09,79.21,162200.0
2015-05-29 15:30:00,79.22,79.29,79.08,79.09,459000.0,79.22,79.29,79.08,79.09,459000.0
2015-06-01 09:30:00,79.5,79.8,78.7,78.97,155846.0,79.5,79.8,78.7,78.97,155846.0
2015-06-01 10:00:00,78.97,79.16,78.59,78.83,107738.0,78.97,79.16,78.59,78.83,107738.0
2015-06-01 10:30:00,78.83,78.96,78.62,78.95,166704.0,78.83,78.96,78.62,78.95,166704.0
2015-06-01 11:00:00,78.96,79.18,78.91,78.96,56756.0,78.96,79.18,78.91,78.96,56756.0
2015-06-01 11:30:00,78.97,79.04,78.83,78.83,64725.0,78.97,79.04,78.83,78.83,64725.0
2015-06-01 12:00:00,78.83,79.43,78.83,79.39,91436.0,78.83,79.43,78.83,79.39,91436.0
2015-06-01 12:30:00,79.41,79.54,79.37,79.54,84986.0,79.41,79.54,79.37,79.54,84986.0
2015-06-01 13:00:00,79.55,79.61,79.45,79.61,103963.0,79.55,79.61,79.45,79.61,103963.0
2015-06-01 13:30:00,79.62,79.67,79.5,79.6,42992.0,79.62,79.67,79.5,79.6,42992.0
2015-06-01 14:00:00,79.6,79.77,79.56,79.7,64300.0,79.6,79.77,79.56,79.7,64300.0
2015-06-01 14:30:00,79.71,79.83,79.71,79.76,102929.0,79.71,79.83,79.71,79.76,102929.0
2015-06-01 15:00:00,79.76,79.92,79.75,79.86,163641.0,79.76,79.92,79.75,79.86,163641.0
2015-06-01 15:30:00,79.86,80.0,79.81,79.85,742278.0,79.86,80.0,79.81,79.85,742278.0
2015-06-02 09:30:00,79.7,80.02,79.35,79.59,227282.0,79.7,80.02,79.35,79.59,227282.0
2015-06-02 10:00:00,79.56,79.88,79.54,79.75,87472.0,79.56,79.88,79.54,79.75,87472.0
2015-06-02 10:30:00,79.75,80.1,79.7,79.86,57780.0,79.75,80.1,79.7,79.86,57780.0
2015-06-02 11:00:00,79.82,79.95,79.74,79.75,71029.0,79.82,79.95,79.74,79.75,71029.0
2015-06-02 11:30:00,79.74,79.9,79.66,79.81,62373.0,79.74,79.9,79.66,79.81,62373.0
2015-06-02 12:00:00,79.8,80.16,79.79,80.11,69713.0,79.8,80.16,79.79,80.11,69713.0
2015-06-02 12:30:00,80.12,80.15,79.97,80.11,85908.0,80.12,80.15,79.97,80.11,85908.0
2015-06-02 13:00:00,80.11,80.22,80.04,80.13,55570.0,80.11,80.22,80.04,80.13,55570.0
2015-06-02 13:30:00,80.13,80.17,80.04,80.07,41136.0,80.13,80.17,80.04,80.07,41136.0
2015-06-02 14:00:00,80.08,80.09,79.85,79.89,72210.0,80.08,80.09,79.85,79.89,72210.0
2015-06-02 14:30:00,79.9,79.93,79.78,79.9,76052.0,79.9,79.93,79.78,79.9,76052.0
2015-06-02 15:00:00,79.9,79.94,79.82,79.89,114888.0,79.9,79.94,79.82,79.89,114888.0
2015-06-02 15:30:00,79.87,79.96,79.79,79.83,212080.0,79.87,79.96,79.79,79.83,212080.0
2015-06-03 09:30:00,79.93,80.23,79.61,79.96,84557.0,79.93,80.23,79.61,79.96,84557.0
2015-06-03 10:00:00,79.91,80.27,79.69,80.2,62208.0,79.91,80.27,79.69,80.2,62208.0
2015-06-03 10:30:00,80.21,80.34,80.14,80.17,48705.0,80.21,80.34,80.14,80.17,48705.0
2015-06-03 11:00:00,80.17,80.18,79.94,79.98,75755.0,80.17,80.18,79.94,79.98,75755.0
2015-06-03 11:30:00,79.99,80.07,79.74,79.81,60028.0,79.99,80.07,79.74,79.81,60028.0
2015-06-03 12:00:00,79.82,79.83,79.59,79.72,53626.0,79.82,79.83,79.59,79.72,53626.0
2015-06-03 12:30:00,79.72,79.74,79.46,79.59,68018.0,79.72,79.74,79.46,79.59,68018.0
2015-06-03 13:00:00,79.58,79.62,79.44,79.53,110136.0,79.58,79.62,79.44,79.53,110136.0
2015-06-03 13:30:00,79.53,79.67,79.5,79.63,69589.0,79.53,79.67,79.5,79.63,69589.0
2015-06-03 14:00:00,79.63,80.04,79.63,79.97,79057.0,79.63,80.04,79.63,79.97,79057.0
2015-06-03 14:30:00,79.98,80.04,79.86,80.02,314311.0,79.98,80.04,79.86,80.02,314311.0
2015-06-03 15:00:00,80.02,80.11,79.96,80.05,113354.0,80.02,80.11,79.96,80.05,113354.0
2015-06-03 15:30:00,80.04,80.18,80.01,80.12,357512.0,80.04,80.18,80.01,80.12,357512.0
2015-06-04 09:30:00,79.86,80.24,79.48,80.24,137257.0,79.86,80.24,79.48,80.24,137257.0
2015-06-04 10:00:00,80.2,80.38,80.04,80.09,93323.0,80.2,80.38,80.04,80.09,93323.0
2015-06-04 10:30:00,80.07,80.08,79.7,79.72,186421.0,80.07,80.08,79.7,79.72,186421.0
2015-06-04 11:00:00,79.72,79.72,79.41,79.51,58004.0,79.72,79.72,79.41,79.51,58004.0
2015-06-04 11:30:00,79.54,79.54,79.19,79.26,47701.0,79.54,79.54,79.19,79.26,47701.0
2015-06-04 12:00:00,79.27,79.44,79.25,79.32,68069.0,79.27,79.44,79.25,79.32,68069.0
2015-06-04 12:30:00,79.32,79.42,79.19,79.19,73418.0,79.32,79.42,79.19,79.19,73418.0
2015-06-04 13:00:00,79.18,79.19,78.8,78.81,60539.0,79.18,79.19,78.8,78.81,60539.0
2015-06-04 13:30:00,78.83,78.84,78.72,78.8,56737.0,78.83,78.84,78.72,78.8,56737.0
2015-06-04 14:00:00,78.81,79.03,78.68,78.93,52802.0,78.81,79.03,78.68,78.93,52802.0
2015-06-04 14:30:00,78.94,78.98,78.79,78.91,56131.0,78.94,78.98,78.79,78.91,56131.0
2015-06-04 15:00:00,78.92,79.02,78.74,78.78,90893.0,78.92,79.02,78.74,78.78,90893.0
2015-06-04 15:30:00,78.78,78.87,78.64,78.75,379460.0,78.78,78.87,78.64,78.75,379460.0
2015-06-05 09:30:00,78.64,79.03,78.38,78.83,118797.0,78.64,79.03,78.38,78.83,118797.0
2015-06-05 10:00:00,78.83,79.25,78.81,79.07,64252.0,78.83,79.25,78.81,79.07,64252.0
2015-06-05 10:30:00,79.07,79.39,78.9,78.93,66244.0,79.07,79.39,78.9,78.93,66244.0
2015-06-05 11:00:00,78.95,79.22,78.94,79.06,41748.0,78.95,79.22,78.94,79.06,41748.0
2015-06-05 11:30:00,79.07,79.13,78.89,79.04,36677.0,79.07,79.13,78.89,79.04,36677.0
2015-06-05 12:00:00,79.01,79.08,78.8,78.8,47549.0,79.01,79.08,78.8,78.8,47549.0
2015-06-05 12:30:00,78.79,78.99,78.7,78.89,46374.0,78.79,78.99,78.7,78.89,46374.0
2015-06-05 13:00:00,78.88,78.95,78.8,78.86,59504.0,78.88,78.95,78.8,78.86,59504.0
2015-06-05 13:30:00,78.86,78.91,78.75,78.79,70752.0,78.86,78.91,78.75,78.79,70752.0
2015-06-05 14:00:00,78.79,78.94,78.79,78.94,163881.0,78.79,78.94,78.79,78.94,163881.0
2015-06-05 14:30:00,78.97,79.0,78.86,78.95,52013.0,78.97,79.0,78.86,78.95,52013.0
2015-06-05 15:00:00,78.95,79.0,78.8,78.84,88512.0,78.95,79.0,78.8,78.84,88512.0
2015-06-05 15:30:00,78.83,78.93,78.79,78.86,206120.0,78.83,78.93,78.79,78.86,206120.0
2015-06-08 09:30:00,78.91,79.18,78.49,78.52,113879.0,78.91,79.18,78.49,78.52,113879.0
2015-06-08 10:00:00,78.49,78.5,78.28,78.39,104606.0,78.49,78.5,78.28,78.39,104606.0
2015-06-08 10:30:00,78.38,78.55,78.29,78.51,93127.0,78.38,78.55,78.29,78.51,93127.0
2015-06-08 11:00:00,78.53,78.65,78.44,78.44,53370.0,78.53,78.65,78.44,78.44,53370.0
2015-06-08 11:30:00,78.41,78.48,78.22,78.22,96737.0,78.41,78.48,78.22,78.22,96737.0
2015-06-08 12:00:00,78.22,78.31,78.19,78.23,64233.0,78.22,78.31,78.19,78.23,64233.0
2015-06-08 12:30:00,78.23,78.33,77.98,77.98,69702.0,78.23,78.33,77.98,77.98,69702.0
2015-06-08 13:00:00,77.98,78.13,77.95,78.03,106376.0,77.98,78.13,77.95,78.03,106376.0
2015-06-08 13:30:00,78.03,78.07,77.93,78.01,109619.0,78.03,78.07,77.93,78.01,109619.0
2015-06-08 14:00:00,78.0,78.11,77.9,78.11,91634.0,78.0,78.11,77.9,78.11,91634.0
2015-06-08 14:30:00,78.1,78.41,78.1,78.35,71587.0,78.1,78.41,78.1,78.35,71587.0
2015-06-08 15:00:00,78.35,78.4,78.24,78.34,91044.0,78.35,78.4,78.24,78.34,91044.0
2015-06-08 15:30:00,78.34,78.38,78.14,78.15,232469.0,78.34,78.38,78.14,78.15,232469.0
2015-06-09 09:30:00,77.88,77.89,76.95,77.08,200514.0,77.88,77.89,76.95,77.08,200514.0
2015-06-09 10:00:00,77.1,77.34,76.96,77.05,156104.0,77.1,77.34,76.96,77.05,156104.0
2015-06-09 10:30:00,77.04,77.4,77.0,77.4,122163.0,77.04,77.4,77.0,77.4,122163.0
2015-06-09 11:00:00,77.4,77.69,77.38,77.66,84378.0,77.4,77.69,77.38,77.66,84378.0
2015-06-09 11:30:00,77.67,77.8,77.57,77.62,141558.0,77.67,77.8,77.57,77.62,141558.0
2015-06-09 12:00:00,77.63,77.64,77.55,77.57,109349.0,77.63,77.64,77.55,77.57,109349.0
2015-06-09 12:30:00,77.56,77.7,77.48,77.67,86650.0,77.56,77.7,77.48,77.67,86650.0
2015-06-09 13:00:00,77.68,77.79,77.6,77.76,103163.0,77.68,77.79,77.6,77.76,103163.0
2015-06-09 13:30:00,77.77,77.78,77.48,77.55,107024.0,77.77,77.78,77.48,77.55,107024.0
2015-06-09 14:00:00,77.55,77.86,77.54,77.86,99425.0,77.55,77.86,77.54,77.86,99425.0
2015-06-09 14:30:00,77.85,78.05,77.8,77.9,155532.0,77.85,78.05,77.8,77.9,155532.0
2015-06-09 15:00:00,77.9,77.93,77.77,77.86,201369.0,77.9,77.93,77.77,77.86,201369.0
2015-06-09 15:30:00,77.86,78.0,77.74,77.89,245118.0,77.86,78.0,77.74,77.89,245118.0
2015-06-10 09:30:00,78.18,78.73,77.99,78.62,93476.0,78.18,78.73,77.99,78.62,93476.0
2015-06-10 10:00:00,78.59,78.82,78.53,78.8,73644.0,78.59,78.82,78.53,78.8,73644.0
2015-06-10 10:30:00,78.78,79.11,78.77,79.02,114230.0,78.78,79.11,78.77,79.02,114230.0
2015-06-10 11:00:00,79.03,79.5,78.97,79.46,129824.0,79.03,79.5,78.97,79.46,129824.0
2015-06-10 11:30:00,79.47,79.52,79.36,79.41,141302.0,79.47,79.52,79.36,79.41,141302.0
2015-06-10 12:00:00,79.41,79.5,79.36,79.42,52375.0,79.41,79.5,79.36,79.42,52375.0
2015-06-10 12:30:00,79.41,79.58,79.39,79.47,81215.0,79.41,79.58,79.39,79.47,81215.0
2015-06-10 13:00:00,79.48,79.54,79.34,79.42,55826.0,79.48,79.54,79.34,79.42,55826.0
2015-06-10 13:30:00,79.41,79.47,79.35,79.47,62296.0,79.41,79.47,79.35,79.47,62296.0
2015-06-10 14:00:00,79.47,79.7,79.46,79.64,98098.0,79.47,79.7,79.46,79.64,98098.0
2015-06-10 14:30:00,79.64,79.69,79.52,79.69,81457.0,79.64,79.69,79.52,79.69,81457.0
2015-06-10 15:00:00,79.69,79.7,79.59,79.66,80234.0,79.69,79.7,79.59,79.66,80234.0
2015-06-10 15:30:00,79.66,79.7,79.53,79.56,298443.0,79.66,79.7,79.53,79.56,298443.0
2015-06-11 09:30:00,79.81,80.29,79.77,80.21,145828.0,79.81,80.29,79.77,80.21,145828.0
2015-06-11 10:00:00,80.21,80.25,79.92,79.95,101199.0,80.21,80.25,79.92,79.95,101199.0
2015-06-11 10:30:00,79.94,79.94,79.55,79.57,100083.0,79.94,79.94,79.55,79.57,100083.0
2015-06-11 11:00:00,79.57,79.79,79.49,79.67,75596.0,79.57,79.79,79.49,79.67,75596.0
2015-06-11 11:30:00,79.68,79.7,79.5,79.53,77318.0,79.68,79.7,79.5,79.53,77318.0
2015-06-11 12:00:00,79.52,79.64,79.42,79.46,83316.0,79.52,79.64,79.42,79.46,83316.0
2015-06-11 12:30:00,79.46,79.66,79.44,79.61,53665.0,79.46,79.66,79.44,79.61,53665.0
2015-06-11 13:00:00,79.62,79.64,79.55,79.55,50756.0,79.62,79.64,79.55,79.55,50756.0
2015-06-11 13:30:00,79.56,79.75,79.54,79.73,104844.0,79.56,79.75,79.54,79.73,104844.0
2015-06-11 14:00:00,79.73,79.77,79.6,79.65,108477.0,79.73,79.77,79.6,79.65,108477.0
2015-06-11 14:30:00,79.66,79.8,79.6,79.7,121902.0,79.66,79.8,79.6,79.7,121902.0
2015-06-11 15:00:00,79.7,79.79,79.69,79.76,116244.0,79.7,79.79,79.69,79.76,116244.0
2015-06-11 15:30:00,79.76,79.8,79.57,79.66,392166.0,79.76,79.8,79.57,79.66,392166.0
2015-06-12 09:30:00,79.33,79.63,79.06,79.4,99372.0,79.33,79.63,79.06,79.4,99372.0
2015-06-12 10:00:00,79.43,79.86,79.41,79.83,109916.0,79.43,79.86,79.41,79.83,109916.0
2015-06-12 10:30:00,79.82,79.94,79.61,79.79,141973.0,79.82,79.94,79.61,79.79,141973.0
2015-06-12 11:00:00,79.78,80.26,79.67,80.17,175427.0,79.78,80.26,79.67,80.17,175427.0
2015-06-12 11:30:00,80.17,80.2,79.94,79.96,85965.0,80.17,80.2,79.94,79.96,85965.0
2015-06-12 12:00:00,79.98,80.04,79.83,80.03,79480.0,79.98,80.04,79.83,80.03,79480.0
2015-06-12 12:30:00,80.02,80.02,79.81,79.82,60633.0,80.02,80.02,79.81,79.82,60633.0
2015-06-12 13:00:00,79.83,79.92,79.7,79.75,75970.0,79.83,79.92,79.7,79.75,75970.0
2015-06-12 13:30:00,79.75,79.92,79.75,79.91,121458.0,79.75,79.92,79.75,79.91,121458.0
2015-06-12 14:00:00,79.92,80.08,79.88,80.01,113008.0,79.92,80.08,79.88,80.01,113008.0
2015-06-12 14:30:00,80.01,80.02,79.78,79.8,83777.0,80.01,80.02,79.78,79.8,83777.0
2015-06-12 15:00:00,79.8,79.99,79.75,79.98,89730.0,79.8,79.99,79.75,79.98,89730.0
2015-06-12 15:30:00,79.98,80.04,79.84,79.86,231499.0,79.98,80.04,79.84,79.86,231499.0
2015-06-15 09:30:00,79.17,79.23,78.36,78.44,211170.0,79.17,79.23,78.36,78.44,211170.0
2015-06-15 10:00:00,78.42,78.78,78.35,78.57,175210.0,78.42,78.78,78.35,78.57,175210.0
2015-06-15 10:30:00,78.58,78.63,78.42,78.47,160920.0,78.58,78.63,78.42,78.47,160920.0
2015-06-15 11:00:00,78.47,79.05,78.45,78.77,244407.0,78.47,79.05,78.45,78.77,244407.0
2015-06-15 11:30:00,78.79,79.25,78.74,79.03,115636.0,78.79,79.25,78.74,79.03,115636.0
2015-06-15 12:00:00,79.03,79.08,78.88,78.89,81222.0,79.03,79.08,78.88,78.89,81222.0
2015-06-15 12:30:00,78.9,79.13,78.83,79.06,66579.0,78.9,79.13,78.83,79.06,66579.0
2015-06-15 13:00:00,79.07,79.15,78.99,79.07,63782.0,79.07,79.15,78.99,79.07,63782.0
2015-06-15 13:30:00,79.06,79.18,78.87,79.06,60947.0,79.06,79.18,78.87,79.06,60947.0
2015-06-15 14:00:00,79.09,79.14,78.97,79.11,159924.0,79.09,79.14,78.97,79.11,159924.0
2015-06-15 14:30:00,79.13,79.22,79.04,79.1,74407.0,79.13,79.22,79.04,79.1,74407.0
2015-06-15 15:00:00,79.09,79.13,79.01,79.01,81968.0,79.09,79.13,79.01,79.01,81968.0
2015-06-15 15:30:00,79.02,79.11,78.76,78.9,484686.0,79.02,79.11,78.76,78.9,484686.0
2015-06-16 09:30:00,78.93,79.74,78.83,79.45,343977.0,78.93,79.74,78.83,79.45,343977.0
2015-06-16 10:00:00,79.45,79.69,79.14,79.2,187180.0,79.45,79.69,79.14,79.2,187180.0
2015-06-16 10:30:00,79.19,79.48,79.18,79.25,131864.0,79.19,79.48,79.18,79.25,131864.0
2015-06-16 11:00:00,79.24,79.7,79.24,79.59,160414.0,79.24,79.7,79.24,79.59,160414.0
2015-06-16 11:30:00,79.6,79.72,79.58,79.7,140660.0,79.6,79.72,79.58,79.7,140660.0
2015-06-16 12:00:00,79.68,79.91,79.65,79.84,102457.0,79.68,79.91,79.65,79.84,102457.0
2015-06-16 12:30:00,79.84,80.0,79.84,79.93,106067.0,79.84,80.0,79.84,79.93,106067.0
2015-06-16 13:00:00,79.93,80.13,79.92,80.12,114166.0,79.93,80.13,79.92,80.12,114166.0
2015-06-16 13:30:00,80.13,80.28,80.08,80.24,78058.0,80.13,80.28,80.08,80.24,78058.0
2015-06-16 14:00:00,80.24,80.43,80.22,80.23,133303.0,80.24,80.43,80.22,80.23,133303.0
2015-06-16 14:30:00,80.23,80.3,80.1,80.15,200267.0,80.23,80.3,80.1,80.15,200267.0
2015-06-16 15:00:00,80.15,80.22,79.99,80.06,237794.0,80.15,80.22,79.99,80.06,237794.0
2015-06-16 15:30:00,80.06,80.23,79.84,79.95,658883.0,80.06,80.23,79.84,79.95,658883.0
2015-06-17 09:30:00,79.5,80.0,78.44,78.78,1437971.0,79.5,80.0,78.44,78.78,1437971.0
2015-06-17 10:00:00,78.79,79.07,78.68,78.79,536104.0,78.79,79.07,78.68,78.79,536104.0
2015-06-17 10:30:00,78.8,79.22,78.79,79.19,373313.0,78.8,79.22,78.79,79.19,373313.0
2015-06-17 11:00:00,79.19,79.4,78.93,78.98,482147.0,79.19,79.4,78.93,78.98,482147.0
2015-06-17 11:30:00,78.96,78.96,78.63,78.83,282262.0,78.96,78.96,78.63,78.83,282262.0
2015-06-17 12:00:00,78.84,78.85,78.56,78.78,160677.0,78.84,78.85,78.56,78.78,160677.0
2015-06-17 12:30:00,78.79,78.84,78.17,78.27,217967.0,78.79,78.84,78.17,78.27,217967.0
2015-06-17 13:00:00,78.26,78.36,78.07,78.31,159683.0,78.26,78.36,78.07,78.31,159683.0
2015-06-17 13:30:00,78.29,78.38,77.96,77.98,202943.0,78.29,78.38,77.96,77.98,202943.0
2015-06-17 14:00:00,77.98,78.51,77.74,78.1,360148.0,77.98,78.51,77.74,78.1,360148.0
2015-06-17 14:30:00,78.09,78.68,78.06,78.4,395154.0,78.09,78.68,78.06,78.4,395154.0
2015-06-17 15:00:00,78.4,78.44,78.1,78.33,378743.0,78.4,78.44,78.1,78.33,378743.0
2015-06-17 15:30:00,78.34,78.37,77.9,77.91,748695.0,78.34,78.37,77.9,77.91,748695.0
2015-06-18 09:30:00,77.82,79.0,77.82,78.98,358051.0,77.82,79.0,77.82,78.98,358051.0
2015-06-18 10:00:00,78.98,79.2,78.88,78.89,259494.0,78.98,79.2,78.88,78.89,259494.0
2015-06-18 10:30:00,78.89,79.24,78.69,79.24,242236.0,78.89,79.24,78.69,79.24,242236.0
2015-06-18 11:00:00,79.24,79.35,79.13,79.34,208326.0,79.24,79.35,79.13,79.34,208326.0
2015-06-18 11:30:00,79.33,79.45,79.19,79.45,194825.0,79.33,79.45,79.19,79.45,194825.0
2015-06-18 12:00:00,79.46,79.63,79.37,79.61,161609.0,79.46,79.63,79.37,79.61,161609.0
2015-06-18 12:30:00,79.61,79.79,79.59,79.78,172008.0,79.61,79.79,79.59,79.78,172008.0
2015-06-18 13:00:00,79.78,79.92,79.73,79.89,256368.0,79.78,79.92,79.73,79.89,256368.0
2015-06-18 13:30:00,79.88,79.94,79.6,79.72,174374.0,79.88,79.94,79.6,79.72,174374.0
2015-06-18 14:00:00,79.71,79.72,79.53,79.61,230048.0,79.71,79.72,79.53,79.61,230048.0
2015-06-18 14:30:00,79.6,79.7,79.56,79.64,202697.0,79.6,79.7,79.56,79.64,202697.0
2015-06-18 15:00:00,79.64,79.65,79.35,79.48,219517.0,79.64,79.65,79.35,79.48,219517.0
2015-06-18 15:30:00,79.47,79.53,79.3,79.39,521341.0,79.47,79.53,79.3,79.39,521341.0
2015-06-19 09:30:00,79.41,79.52,79.06,79.36,822166.0,79.41,79.52,79.06,79.36,822166.0
2015-06-19 10:00:00,79.36,79.44,79.18,79.4,144820.0,79.36,79.44,79.18,79.4,144820.0
2015-06-19 10:30:00,79.41,79.61,79.28,79.53,90362.0,79.41,79.61,79.28,79.53,90362.0
2015-06-19 11:00:00,79.53,79.73,79.49,79.69,83217.0,79.53,79.73,79.49,79.69,83217.0
2015-06-19 11:30:00,79.7,79.73,79.49,79.54,96888.0,79.7,79.73,79.49,79.54,96888.0
2015-06-19 12:00:00,79.54,79.58,79.47,79.53,85862.0,79.54,79.58,79.47,79.53,85862.0
2015-06-19 12:30:00,79.53,79.57,79.44,79.55,79367.0,79.53,79.57,79.44,79.55,79367.0
2015-06-19 13:00:00,79.55,79.59,79.47,79.49,122496.0,79.55,79.59,79.47,79.49,122496.0
2015-06-19 13:30:00,79.49,79.74,79.49,79.73,93373.0,79.49,79.74,79.49,79.73,93373.0
2015-06-19 14:00:00,79.73,79.74,79.53,79.55,101481.0,79.73,79.74,79.53,79.55,101481.0
2015-06-19 14:30:00,79.55,79.61,79.47,79.47,91217.0,79.55,79.61,79.47,79.47,91217.0
2015-06-19 15:00:00,79.48,79.63,79.47,79.61,155606.0,79.48,79.63,79.47,79.61,155606.0
2015-06-19 15:30:00,79.62,79.94,79.59,79.71,474015.0,79.62,79.94,79.59,79.71,474015.0
2015-06-22 09:30:00,79.9,80.95,79.85,80.75,271114.0,79.9,80.95,79.85,80.75,271114.0
2015-06-22 10:00:00,80.75,81.46,80.74,81.25,676973.0,80.75,81.46,80.74,81.25,676973.0
2015-06-22 10:30:00,81.25,81.38,81.16,81.27,137662.0,81.25,81.38,81.16,81.27,137662.0
2015-06-22 11:00:00,81.25,81.74,81.18,81.74,215276.0,81.25,81.74,81.18,81.74,215276.0
2015-06-22 11:30:00,81.74,81.82,81.68,81.75,217294.0,81.74,81.82,81.68,81.75,217294.0
2015-06-22 12:00:00,81.75,81.76,81.27,81.36,214281.0,81.75,81.76,81.27,81.36,214281.0
2015-06-22 12:30:00,81.36,81.69,81.34,81.6,135912.0,81.36,81.69,81.34,81.6,135912.0
2015-06-22 13:00:00,81.59,81.65,81.52,81.6,171144.0,81.59,81.65,81.52,81.6,171144.0
2015-06-22 13:30:00,81.6,81.74,81.5,81.74,124971.0,81.6,81.74,81.5,81.74,124971.0
2015-06-22 14:00:00,81.73,81.85,81.64,81.85,235254.0,81.73,81.85,81.64,81.85,235254.0
2015-06-22 14:30:00,81.84,82.46,81.8,82.41,412421.0,81.84,82.46,81.8,82.41,412421.0
2015-06-22 15:00:00,82.42,82.51,82.23,82.5,371706.0,82.42,82.51,82.23,82.5,371706.0
2015-06-22 15:30:00,82.5,82.66,82.19,82.28,960626.0,82.5,82.66,82.19,82.28,960626.0
2015-06-23 09:30:00,82.17,83.23,82.1,82.77,339328.0,82.17,83.23,82.1,82.77,339328.0
2015-06-23 10:00:00,82.79,82.86,82.36,82.62,237350.0,82.79,82.86,82.36,82.62,237350.0
2015-06-23 10:30:00,82.62,82.82,82.5,82.7,387964.0,82.62,82.82,82.5,82.7,387964.0
2015-06-23 11:00:00,82.69,82.87,82.61,82.8,269706.0,82.69,82.87,82.61,82.8,269706.0
2015-06-23 11:30:00,82.8,83.19,82.76,82.77,362757.0,82.8,83.19,82.76,82.77,362757.0
2015-06-23 12:00:00,82.77,82.98,82.7,82.77,225112.0,82.77,82.98,82.7,82.77,225112.0
2015-06-23 12:30:00,82.76,82.92,82.7,82.9,444902.0,82.76,82.92,82.7,82.9,444902.0
2015-06-23 13:00:00,82.91,83.06,82.83,83.05,211373.0,82.91,83.06,82.83,83.05,211373.0
2015-06-23 13:30:00,83.05,83.32,83.04,83.29,261500.0,83.05,83.32,83.04,83.29,261500.0
2015-06-23 14:00:00,83.29,83.37,83.17,83.24,193699.0,83.29,83.37,83.17,83.24,193699.0
2015-06-23 14:30:00,83.25,83.77,83.19,83.5,601403.0,83.25,83.77,83.19,83.5,601403.0
2015-06-23 15:00:00,83.51,83.73,83.43,83.62,402113.0,83.51,83.73,83.43,83.62,402113.0
2015-06-23 15:30:00,83.62,83.63,83.47,83.56,535885.0,83.62,83.63,83.47,83.56,535885.0
2015-06-24 09:30:00,83.22,84.16,82.97,83.77,364853.0,83.22,84.16,82.97,83.77,364853.0
2015-06-24 10:00:00,83.78,83.91,83.27,83.89,295481.0,83.78,83.91,83.27,83.89,295481.0
2015-06-24 10:30:00,83.89,84.21,83.86,84.07,352444.0,83.89,84.21,83.86,84.07,352444.0
2015-06-24 11:00:00,84.08,84.34,83.9,84.32,277381.0,84.08,84.34,83.9,84.32,277381.0
2015-06-24 11:30:00,84.3,84.36,84.2,84.24,207539.0,84.3,84.36,84.2,84.24,207539.0
2015-06-24 12:00:00,84.25,84.26,83.85,84.1,324588.0,84.25,84.26,83.85,84.1,324588.0
2015-06-24 12:30:00,84.09,84.09,83.93,84.03,171047.0,84.09,84.09,83.93,84.03,171047.0
2015-06-24 13:00:00,84.03,84.04,83.43,83.43,185778.0,84.03,84.04,83.43,83.43,185778.0
2015-06-24 13:30:00,83.44,83.48,83.19,83.24,127839.0,83.44,83.48,83.19,83.24,127839.0
2015-06-24 14:00:00,83.26,83.29,83.04,83.04,117260.0,83.26,83.29,83.04,83.04,117260.0
2015-06-24 14:30:00,83.05,83.43,83.0,83.28,165170.0,83.05,83.43,83.0,83.28,165170.0
2015-06-24 15:00:00,83.29,83.62,83.24,83.55,426727.0,83.29,83.62,83.24,83.55,426727.0
2015-06-24 15:30:00,83.55,83.75,83.12,83.37,739540.0,83.55,83.75,83.12,83.37,739540.0
2015-06-25 09:30:00,83.82,83.9,83.55,83.87,237707.0,83.82,83.9,83.55,83.87,237707.0
2015-06-25 10:00:00,83.89,84.09,83.74,84.01,204949.0,83.89,84.09,83.74,84.01,204949.0
2015-06-25 10:30:00,84.0,84.03,83.78,84.01,162913.0,84.0,84.03,83.78,84.01,162913.0
2015-06-25 11:00:00,84.03,84.21,84.02,84.08,106193.0,84.03,84.21,84.02,84.08,106193.0
2015-06-25 11:30:00,84.09,84.15,83.93,84.0,110473.0,84.09,84.15,83.93,84.0,110473.0
2015-06-25 12:00:00,84.0,84.05,83.94,84.0,127464.0,84.0,84.05,83.94,84.0,127464.0
2015-06-25 12:30:00,84.0,84.18,83.99,84.16,187632.0,84.0,84.18,83.99,84.16,187632.0
2015-06-25 13:00:00,84.16,84.27,84.11,84.2,72697.0,84.16,84.27,84.11,84.2,72697.0
2015-06-25 13:30:00,84.19,84.19,83.84,83.88,137897.0,84.19,84.19,83.84,83.88,137897.0
2015-06-25 14:00:00,83.88,83.88,83.49,83.57,126500.0,83.88,83.88,83.49,83.57,126500.0
2015-06-25 14:30:00,83.56,83.73,83.51,83.71,117084.0,83.56,83.73,83.51,83.71,117084.0
2015-06-25 15:00:00,83.69,83.94,83.67,83.92,225128.0,83.69,83.94,83.67,83.92,225128.0
2015-06-25 15:30:00,83.91,84.03,83.75,83.95,692988.0,83.91,84.03,83.75,83.95,692988.0
2015-06-26 09:30:00,84.22,84.22,83.5,83.79,198592.0,84.22,84.22,83.5,83.79,198592.0
2015-06-26 10:00:00,83.83,84.0,83.62,83.82,275313.0,83.83,84.0,83.62,83.82,275313.0
2015-06-26 10:30:00,83.8,83.82,83.12,83.15,216564.0,83.8,83.82,83.12,83.15,216564.0
2015-06-26 11:00:00,83.14,83.39,83.05,83.39,255075.0,83.14,83.39,83.05,83.39,255075.0
2015-06-26 11:30:00,83.39,83.43,83.1,83.1,173305.0,83.39,83.43,83.1,83.1,173305.0
2015-06-26 12:00:00,83.1,83.2,83.0,83.01,129145.0,83.1,83.2,83.0,83.01,129145.0
2015-06-26 12:30:00,83.01,83.03,82.54,82.61,106259.0,83.01,83.03,82.54,82.61,106259.0
2015-06-26 13:00:00,82.61,82.74,82.43,82.63,129171.0,82.61,82.74,82.43,82.63,129171.0
2015-06-26 13:30:00,82.62,82.69,82.37,82.39,276556.0,82.62,82.69,82.37,82.39,276556.0
2015-06-26 14:00:00,82.41,82.48,82.26,82.4,581788.0,82.41,82.48,82.26,82.4,581788.0
2015-06-26 14:30:00,82.39,82.69,82.35,82.5,876063.0,82.39,82.69,82.35,82.5,876063.0
2015-06-26 15:00:00,82.5,82.73,82.46,82.72,497169.0,82.5,82.73,82.46,82.72,497169.0
2015-06-26 15:30:00,82.72,82.99,82.54,82.7,675171.0,82.72,82.99,82.54,82.7,675171.0
2015-06-29 09:30:00,81.22,81.92,81.15,81.61,277743.0,81.22,81.92,81.15,81.61,277743.0
2015-06-29 10:00:00,81.59,81.91,81.56,81.69,181568.0,81.59,81.91,81.56,81.69,181568.0
2015-06-29 10:30:00,81.68,81.7,81.49,81.52,215127.0,81.68,81.7,81.49,81.52,215127.0
2015-06-29 11:00:00,81.51,81.64,81.21,81.56,155800.0,81.51,81.64,81.21,81.56,155800.0
2015-06-29 11:30:00,81.55,81.64,81.4,81.57,176120.0,81.55,81.64,81.4,81.57,176120.0
2015-06-29 12:00:00,81.54,81.56,81.32,81.39,90192.0,81.54,81.56,81.32,81.39,90192.0
2015-06-29 12:30:00,81.36,81.44,81.32,81.42,75100.0,81.36,81.44,81.32,81.42,75100.0
2015-06-29 13:00:00,81.42,81.75,81.33,81.69,173447.0,81.42,81.75,81.33,81.69,173447.0
2015-06-29 13:30:00,81.7,82.06,81.7,81.93,425240.0,81.7,82.06,81.7,81.93,425240.0
2015-06-29 14:00:00,81.94,81.98,81.6,81.62,282365.0,81.94,81.98,81.6,81.62,282365.0
2015-06-29 14:30:00,81.62,81.9,81.53,81.64,213593.0,81.62,81.9,81.53,81.64,213593.0
2015-06-29 15:00:00,81.64,81.72,81.47,81.58,336911.0,81.64,81.72,81.47,81.58,336911.0
2015-06-29 15:30:00,81.59,81.71,81.24,81.29,801918.0,81.59,81.71,81.24,81.29,801918.0
2015-06-30 09:30:00,82.19,82.34,81.43,81.56,345753.0,82.19,82.34,81.43,81.56,345753.0
2015-06-30 10:00:00,81.51,81.55,81.24,81.29,347424.0,81.51,81.55,81.24,81.29,347424.0
2015-06-30 10:30:00,81.28,81.31,81.01,81.19,242056.0,81.28,81.31,81.01,81.19,242056.0
2015-06-30 11:00:00,81.19,81.64,81.0,81.48,196083.0,81.19,81.64,81.0,81.48,196083.0
2015-06-30 11:30:00,81.48,81.7,81.33,81.37,184902.0,81.48,81.7,81.33,81.37,184902.0
2015-06-30 12:00:00,81.37,81.48,81.03,81.07,83779.0,81.37,81.48,81.03,81.07,83779.0
2015-06-30 12:30:00,81.1,81.44,81.01,81.29,192324.0,81.1,81.44,81.01,81.29,192324.0
2015-06-30 13:00:00,81.3,81.53,81.27,81.53,191252.0,81.3,81.53,81.27,81.53,191252.0
2015-06-30 13:30:00,81.52,81.74,81.47,81.55,137860.0,81.52,81.74,81.47,81.55,137860.0
2015-06-30 14:00:00,81.55,81.83,81.39,81.41,128085.0,81.55,81.83,81.39,81.41,128085.0
2015-06-30 14:30:00,81.44,81.5,81.18,81.19,216052.0,81.44,81.5,81.18,81.19,216052.0
2015-06-30 15:00:00,81.2,81.31,81.04,81.09,237428.0,81.2,81.31,81.04,81.09,237428.0
2015-06-30 15:30:00,81.08,81.32,80.95,81.04,801146.0,81.08,81.32,80.95,81.04,801146.0
2015-07-01 09:30:00,81.57,81.75,81.26,81.63,384772.0,81.57,81.75,81.26,81.63,384772.0
2015-07-01 10:00:00,81.63,81.92,81.58,81.63,321014.0,81.63,81.92,81.58,81.63,321014.0
2015-07-01 10:30:00,81.63,81.67,81.11,81.36,178059.0,81.63,81.67,81.11,81.36,178059.0
2015-07-01 11:00:00,81.36,81.37,81.22,81.29,150187.0,81.36,81.37,81.22,81.29,150187.0
2015-07-01 11:30:00,81.28,81.35,81.01,81.04,128411.0,81.28,81.35,81.01,81.04,128411.0
2015-07-01 12:00:00,81.06,81.17,80.87,80.97,86282.0,81.06,81.17,80.87,80.97,86282.0
2015-07-01 12:30:00,80.98,81.0,80.81,80.82,84210.0,80.98,81.0,80.81,80.82,84210.0
2015-07-01 13:00:00,80.82,81.03,80.71,80.93,68764.0,80.82,81.03,80.71,80.93,68764.0
2015-07-01 13:30:00,80.92,81.08,80.8,80.81,101940.0,80.92,81.08,80.8,80.81,101940.0
2015-07-01 14:00:00,80.81,80.92,80.73,80.84,107476.0,80.81,80.92,80.73,80.84,107476.0
2015-07-01 14:30:00,80.84,80.95,80.77,80.91,144085.0,80.84,80.95,80.77,80.91,144085.0
2015-07-01 15:00:00,80.9,81.07,80.9,81.03,146988.0,80.9,81.07,80.9,81.03,146988.0
2015-07-01 15:30:00,81.04,81.05,80.88,80.94,465165.0,81.04,81.05,80.88,80.94,465165.0
2015-07-02 09:30:00,81.2,81.29,80.84,80.92,180427.0,81.2,81.29,80.84,80.92,180427.0
2015-07-02 10:00:00,80.93,80.96,80.7,80.76,72071.0,80.93,80.96,80.7,80.76,72071.0
2015-07-02 10:30:00,80.73,80.79,80.54,80.69,73236.0,80.73,80.79,80.54,80.69,73236.0
2015-07-02 11:00:00,80.69,80.69,80.45,80.56,86862.0,80.69,80.69,80.45,80.56,86862.0
2015-07-02 11:30:00,80.54,80.58,80.44,80.55,89290.0,80.54,80.58,80.44,80.55,89290.0
2015-07-02 12:00:00,80.54,80.58,80.41,80.41,74711.0,80.54,80.58,80.41,80.41,74711.0
2015-07-02 12:30:00,80.42,80.52,80.41,80.5,250879.0,80.42,80.52,80.41,80.5,250879.0
2015-07-02 13:00:00,80.49,80.51,80.38,80.46,57562.0,80.49,80.51,80.38,80.46,57562.0
2015-07-02 13:30:00,80.47,80.65,80.44,80.53,109126.0,80.47,80.65,80.44,80.53,109126.0
2015-07-02 14:00:00,80.52,80.61,80.47,80.58,66302.0,80.52,80.61,80.47,80.58,66302.0
2015-07-02 14:30:00,80.58,80.71,80.54,80.64,136148.0,80.58,80.71,80.54,80.64,136148.0
2015-07-02 15:00:00,80.65,80.88,80.62,80.84,113313.0,80.65,80.88,80.62,80.84,113313.0
2015-07-02 15:30:00,80.86,81.0,80.74,80.74,454724.0,80.86,81.0,80.74,80.74,454724.0
2015-07-06 09:30:00,80.01,80.8,80.0,80.71,215854.0,80.01,80.8,80.0,80.71,215854.0
2015-07-06 10:00:00,80.66,80.83,80.46,80.69,165622.0,80.66,80.83,80.46,80.69,165622.0
2015-07-06 10:30:00,80.69,81.19,80.64,80.93,257759.0,80.69,81.19,80.64,80.93,257759.0
2015-07-06 11:00:00,80.94,81.02,80.71,80.75,66860.0,80.94,81.02,80.71,80.75,66860.0
2015-07-06 11:30:00,80.74,80.94,80.66,80.85,63843.0,80.74,80.94,80.66,80.85,63843.0
2015-07-06 12:00:00,80.83,80.87,80.74,80.77,85949.0,80.83,80.87,80.74,80.77,85949.0
2015-07-06 12:30:00,80.78,80.83,80.67,80.8,59276.0,80.78,80.83,80.67,80.8,59276.0
2015-07-06 13:00:00,80.81,80.84,80.55,80.59,60950.0,80.81,80.84,80.55,80.59,60950.0
2015-07-06 13:30:00,80.58,80.58,80.41,80.45,103531.0,80.58,80.58,80.41,80.45,103531.0
2015-07-06 14:00:00,80.44,80.54,80.32,80.38,87492.0,80.44,80.54,80.32,80.38,87492.0
2015-07-06 14:30:00,80.36,80.47,80.29,80.37,142981.0,80.36,80.47,80.29,80.37,142981.0
2015-07-06 15:00:00,80.37,80.49,80.35,80.45,250133.0,80.37,80.49,80.35,80.45,250133.0
2015-07-06 15:30:00,80.45,80.72,80.42,80.51,627775.0,80.45,80.72,80.42,80.51,627775.0
2015-07-07 09:30:00,80.77,81.0,80.01,80.06,163538.0,80.77,81.0,80.01,80.06,163538.0
2015-07-07 10:00:00,80.1,80.16,79.68,79.94,148706.0,80.1,80.16,79.68,79.94,148706.0
2015-07-07 10:30:00,79.94,79.94,79.35,79.41,225530.0,79.94,79.94,79.35,79.41,225530.0
2015-07-07 11:00:00,79.4,79.42,79.18,79.28,194566.0,79.4,79.42,79.18,79.28,194566.0
2015-07-07 11:30:00,79.28,79.56,78.94,79.35,179189.0,79.28,79.56,78.94,79.35,179189.0
2015-07-07 12:00:00,79.34,79.56,79.34,79.43,208786.0,79.34,79.56,79.34,79.43,208786.0
2015-07-07 12:30:00,79.44,80.19,79.43,80.04,175800.0,79.44,80.19,79.43,80.04,175800.0
2015-07-07 13:00:00,80.04,80.21,79.85,80.1,90016.0,80.04,80.21,79.85,80.1,90016.0
2015-07-07 13:30:00,80.11,80.15,79.93,79.95,139946.0,80.11,80.15,79.93,79.95,139946.0
2015-07-07 14:00:00,79.95,80.07,79.77,79.86,80337.0,79.95,80.07,79.77,79.86,80337.0
2015-07-07 14:30:00,79.86,80.57,79.83,80.57,177644.0,79.86,80.57,79.83,80.57,177644.0
2015-07-07 15:00:00,80.55,80.68,80.43,80.51,180017.0,80.55,80.68,80.43,80.51,180017.0
2015-07-07 15:30:00,80.49,80.64,80.26,80.58,376320.0,80.49,80.64,80.26,80.58,376320.0
2015-07-08 09:30:00,79.95,80.38,79.52,79.52,198701.0,79.95,80.38,79.52,79.52,198701.0
2015-07-08 10:00:00,79.51,79.77,79.4,79.74,133031.0,79.51,79.77,79.4,79.74,133031.0
2015-07-08 10:30:00,79.73,80.06,79.49,79.93,213303.0,79.73,80.06,79.49,79.93,213303.0
2015-07-08 11:00:00,79.92,79.93,79.56,79.63,297922.0,79.92,79.93,79.56,79.63,297922.0
2015-07-08 11:30:00,79.61,79.8,79.51,79.59,262189.0,79.61,79.8,79.51,79.59,262189.0
2015-07-08 12:00:00,79.6,80.05,79.57,80.01,190881.0,79.6,80.05,79.57,80.01,190881.0
2015-07-08 12:30:00,80.0,80.32,79.99,80.3,192508.0,80.0,80.32,79.99,80.3,192508.0
2015-07-08 13:00:00,80.29,80.32,80.09,80.32,304522.0,80.29,80.32,80.09,80.32,304522.0
2015-07-08 13:30:00,80.33,80.52,80.16,80.42,378183.0,80.33,80.52,80.16,80.42,378183.0
2015-07-08 14:00:00,80.42,80.48,79.99,80.08,382589.0,80.42,80.48,79.99,80.08,382589.0
2015-07-08 14:30:00,80.06,80.09,79.61,79.7,246175.0,80.06,80.09,79.61,79.7,246175.0
2015-07-08 15:00:00,79.73,80.14,79.73,79.8,169163.0,79.73,80.14,79.73,79.8,169163.0
2015-07-08 15:30:00,79.8,80.17,79.8,79.99,495040.0,79.8,80.17,79.8,79.99,495040.0
2015-07-09 09:30:00,80.74,81.5,80.74,81.36,402066.0,80.74,81.5,80.74,81.36,402066.0
2015-07-09 10:00:00,81.35,81.67,81.14,81.16,254114.0,81.35,81.67,81.14,81.16,254114.0
2015-07-09 10:30:00,81.18,81.5,81.18,81.38,363987.0,81.18,81.5,81.18,81.38,363987.0
2015-07-09 11:00:00,81.39,81.44,81.08,81.09,145068.0,81.39,81.44,81.08,81.09,145068.0
2015-07-09 11:30:00,81.09,81.17,80.94,81.0,114195.0,81.09,81.17,80.94,81.0,114195.0
2015-07-09 12:00:00,80.99,81.06,80.85,80.85,99772.0,80.99,81.06,80.85,80.85,99772.0
2015-07-09 12:30:00,80.85,80.93,80.75,80.93,107050.0,80.85,80.93,80.75,80.93,107050.0
2015-07-09 13:00:00,80.92,80.93,80.55,80.66,124500.0,80.92,80.93,80.55,80.66,124500.0
2015-07-09 13:30:00,80.67,80.77,80.58,80.72,103810.0,80.67,80.77,80.58,80.72,103810.0
2015-07-09 14:00:00,80.72,80.77,80.47,80.54,119092.0,80.72,80.77,80.47,80.54,119092.0
2015-07-09 14:30:00,80.55,80.79,80.41,80.76,160827.0,80.55,80.79,80.41,80.76,160827.0
2015-07-09 15:00:00,80.76,80.78,80.62,80.63,292068.0,80.76,80.78,80.62,80.63,292068.0
2015-07-09 15:30:00,80.62,80.74,80.47,80.48,369157.0,80.62,80.74,80.47,80.48,369157.0
2015-07-10 09:30:00,81.5,81.5,80.76,80.76,208318.0,81.5,81.5,80.76,80.76,208318.0
2015-07-10 10:00:00,80.76,81.04,80.67,80.84,88756.0,80.76,81.04,80.67,80.84,88756.0
2015-07-10 10:30:00,80.86,80.88,80.47,80.79,106876.0,80.86,80.88,80.47,80.79,106876.0
2015-07-10 11:00:00,80.78,81.08,80.77,81.02,188251.0,80.78,81.08,80.77,81.02,188251.0
2015-07-10 11:30:00,81.01,81.33,80.96,81.23,101669.0,81.01,81.33,80.96,81.23,101669.0
2015-07-10 12:00:00,81.27,81.3,81.07,81.2,58172.0,81.27,81.3,81.07,81.2,58172.0
2015-07-10 12:30:00,81.19,81.22,81.05,81.18,55287.0,81.19,81.22,81.05,81.18,55287.0
2015-07-10 13:00:00,81.2,81.25,81.0,81.06,336012.0,81.2,81.25,81.0,81.06,336012.0
2015-07-10 13:30:00,81.06,81.1,80.82,80.87,84192.0,81.06,81.1,80.82,80.87,84192.0
2015-07-10 14:00:00,80.87,81.14,80.84,81.12,145348.0,80.87,81.14,80.84,81.12,145348.0
2015-07-10 14:30:00,81.13,81.19,81.0,81.06,589717.0,81.13,81.19,81.0,81.06,589717.0
2015-07-10 15:00:00,81.06,81.09,80.94,80.95,199548.0,81.06,81.09,80.94,80.95,199548.0
2015-07-10 15:30:00,80.95,80.97,80.55,80.58,529577.0,80.95,80.97,80.55,80.58,529577.0
2015-07-13 09:30:00,81.09,81.35,80.82,81.19,703043.0,81.09,81.35,80.82,81.19,703043.0
2015-07-13 10:00:00,81.19,81.44,81.0,81.08,1560424.0,81.19,81.44,81.0,81.08,1560424.0
2015-07-13 10:30:00,81.08,81.59,81.08,81.5,295280.0,81.08,81.59,81.08,81.5,295280.0
2015-07-13 11:00:00,81.5,81.59,81.2,81.29,329244.0,81.5,81.59,81.2,81.29,329244.0
2015-07-13 11:30:00,81.31,81.5,81.28,81.36,143172.0,81.31,81.5,81.28,81.36,143172.0
2015-07-13 12:00:00,81.36,81.55,81.36,81.52,84800.0,81.36,81.55,81.36,81.52,84800.0
2015-07-13 12:30:00,81.52,81.54,81.27,81.32,97385.0,81.52,81.54,81.27,81.32,97385.0
2015-07-13 13:00:00,81.33,81.43,81.31,81.36,95263.0,81.33,81.43,81.31,81.36,95263.0
2015-07-13 13:30:00,81.36,81.39,81.22,81.23,79129.0,81.36,81.39,81.22,81.23,79129.0
2015-07-13 14:00:00,81.23,81.47,81.22,81.41,65980.0,81.23,81.47,81.22,81.41,65980.0
2015-07-13 14:30:00,81.39,81.66,81.37,81.65,94936.0,81.39,81.66,81.37,81.65,94936.0
2015-07-13 15:00:00,81.65,81.66,81.45,81.49,264245.0,81.65,81.66,81.45,81.49,264245.0
2015-07-13 15:30:00,81.49,81.56,81.37,81.42,431764.0,81.49,81.56,81.37,81.42,431764.0
2015-07-14 09:30:00,81.67,81.77,81.24,81.67,327396.0,81.67,81.77,81.24,81.67,327396.0
2015-07-14 10:00:00,81.72,81.91,81.63,81.83,260666.0,81.72,81.91,81.63,81.83,260666.0
2015-07-14 10:30:00,81.83,81.99,81.82,81.97,175017.0,81.83,81.99,81.82,81.97,175017.0
2015-07-14 11:00:00,81.96,82.01,81.9,81.98,332267.0,81.96,82.01,81.9,81.98,332267.0
2015-07-14 11:30:00,81.99,82.0,81.92,81.97,166009.0,81.99,82.0,81.92,81.97,166009.0
2015-07-14 12:00:00,81.97,81.99,81.92,81.96,130450.0,81.97,81.99,81.92,81.96,130450.0
2015-07-14 12:30:00,81.97,81.98,81.88,81.9,123389.0,81.97,81.98,81.88,81.9,123389.0
2015-07-14 13:00:00,81.9,82.03,81.87,81.99,372879.0,81.9,82.03,81.87,81.99,372879.0
2015-07-14 13:30:00,81.99,82.12,81.96,82.12,233011.0,81.99,82.12,81.96,82.12,233011.0
2015-07-14 14:00:00,82.12,82.18,82.05,82.14,229003.0,82.12,82.18,82.05,82.14,229003.0
2015-07-14 14:30:00,82.13,82.24,82.1,82.24,484542.0,82.13,82.24,82.1,82.24,484542.0
2015-07-14 15:00:00,82.25,82.35,82.16,82.2,267729.0,82.25,82.35,82.16,82.2,267729.0
2015-07-14 15:30:00,82.2,82.22,81.83,81.88,805183.0,82.2,82.22,81.83,81.88,805183.0
2015-07-15 09:30:00,82.2,82.31,81.71,82.3,445284.0,82.2,82.31,81.71,82.3,445284.0
2015-07-15 10:00:00,82.31,82.32,81.96,82.0,175821.0,82.31,82.32,81.96,82.0,175821.0
2015-07-15 10:30:00,82.0,82.22,81.92,82.18,218530.0,82.0,82.22,81.92,82.18,218530.0
2015-07-15 11:00:00,82.18,82.23,81.92,81.99,157962.0,82.18,82.23,81.92,81.99,157962.0
2015-07-15 11:30:00,82.0,82.11,81.92,82.0,96589.0,82.0,82.11,81.92,82.0,96589.0
2015-07-15 12:00:00,82.0,82.13,81.94,82.11,62905.0,82.0,82.13,81.94,82.11,62905.0
2015-07-15 12:30:00,82.11,82.16,82.0,82.13,54472.0,82.11,82.16,82.0,82.13,54472.0
2015-07-15 13:00:00,82.14,82.14,82.03,82.05,48320.0,82.14,82.14,82.03,82.05,48320.0
2015-07-15 13:30:00,82.05,82.06,81.96,82.05,86538.0,82.05,82.06,81.96,82.05,86538.0
2015-07-15 14:00:00,82.06,82.08,81.98,82.05,115706.0,82.06,82.08,81.98,82.05,115706.0
2015-07-15 14:30:00,82.04,82.04,81.89,82.01,304698.0,82.04,82.04,81.89,82.01,304698.0
2015-07-15 15:00:00,82.0,82.05,81.89,81.98,269179.0,82.0,82.05,81.89,81.98,269179.0
2015-07-15 15:30:00,81.98,82.12,81.92,82.11,500126.0,81.98,82.12,81.92,82.11,500126.0
2015-07-16 09:30:00,82.59,82.65,82.2,82.41,278648.0,82.59,82.65,82.2,82.41,278648.0
2015-07-16 10:00:00,82.4,82.43,82.2,82.37,157856.0,82.4,82.43,82.2,82.37,157856.0
2015-07-16 10:30:00,82.36,82.43,82.28,82.35,115667.0,82.36,82.43,82.28,82.35,115667.0
2015-07-16 11:00:00,82.36,82.4,82.25,82.28,82761.0,82.36,82.4,82.25,82.28,82761.0
2015-07-16 11:30:00,82.3,82.41,82.3,82.4,85257.0,82.3,82.41,82.3,82.4,85257.0
2015-07-16 12:00:00,82.4,82.54,82.34,82.52,119810.0,82.4,82.54,82.34,82.52,119810.0
2015-07-16 12:30:00,82.53,82.58,82.43,82.5,122334.0,82.53,82.58,82.43,82.5,122334.0
2015-07-16 13:00:00,82.51,82.59,82.48,82.57,70736.0,82.51,82.59,82.48,82.57,70736.0
2015-07-16 13:30:00,82.56,82.65,82.52,82.55,95717.0,82.56,82.65,82.52,82.55,95717.0
2015-07-16 14:00:00,82.55,82.67,82.54,82.61,103974.0,82.55,82.67,82.54,82.61,103974.0
2015-07-16 14:30:00,82.61,82.63,82.43,82.46,103537.0,82.61,82.63,82.43,82.46,103537.0
2015-07-16 15:00:00,82.46,82.57,82.37,82.5,106975.0,82.46,82.57,82.37,82.5,106975.0
2015-07-16 15:30:00,82.52,82.55,82.45,82.52,244517.0,82.52,82.55,82.45,82.52,244517.0
2015-07-17 09:30:00,82.17,82.73,82.09,82.34,225756.0,82.17,82.73,82.09,82.34,225756.0
2015-07-17 10:00:00,82.43,82.49,82.17,82.18,89496.0,82.43,82.49,82.17,82.18,89496.0
2015-07-17 10:30:00,82.19,82.24,82.09,82.16,76679.0,82.19,82.24,82.09,82.16,76679.0
2015-07-17 11:00:00,82.17,82.38,82.14,82.38,93763.0,82.17,82.38,82.14,82.38,93763.0
2015-07-17 11:30:00,82.4,82.49,82.28,82.4,171651.0,82.4,82.49,82.28,82.4,171651.0
2015-07-17 12:00:00,82.39,82.4,82.18,82.19,83094.0,82.39,82.4,82.18,82.19,83094.0
2015-07-17 12:30:00,82.21,82.26,82.08,82.09,42062.0,82.21,82.26,82.08,82.09,42062.0
2015-07-17 13:00:00,82.1,82.15,82.05,82.08,61393.0,82.1,82.15,82.05,82.08,61393.0
2015-07-17 13:30:00,82.08,82.17,82.02,82.14,60251.0,82.08,82.17,82.02,82.14,60251.0
2015-07-17 14:00:00,82.14,82.27,82.12,82.23,66994.0,82.14,82.27,82.12,82.23,66994.0
2015-07-17 14:30:00,82.24,82.25,82.01,82.01,146257.0,82.24,82.25,82.01,82.01,146257.0
2015-07-17 15:00:00,82.0,82.14,81.95,82.14,149897.0,82.0,82.14,81.95,82.14,149897.0
2015-07-17 15:30:00,82.13,82.21,81.48,82.1,756603.0,82.13,82.21,81.48,82.1,756603.0
2015-07-20 09:30:00,82.0,82.07,81.45,81.72,206633.0,82.0,82.07,81.45,81.72,206633.0
2015-07-20 10:00:00,81.73,81.87,81.6,81.68,121863.0,81.73,81.87,81.6,81.68,121863.0
2015-07-20 10:30:00,81.68,81.81,81.67,81.78,111160.0,81.68,81.81,81.67,81.78,111160.0
2015-07-20 11:00:00,81.78,81.86,81.69,81.76,98362.0,81.78,81.86,81.69,81.76,98362.0
2015-07-20 11:30:00,81.76,81.97,81.7,81.89,81004.0,81.76,81.97,81.7,81.89,81004.0
2015-07-20 12:00:00,81.89,81.97,81.82,81.83,65623.0,81.89,81.97,81.82,81.83,65623.0
2015-07-20 12:30:00,81.84,81.98,81.83,81.93,52379.0,81.84,81.98,81.83,81.93,52379.0
2015-07-20 13:00:00,81.92,82.03,81.87,82.02,70697.0,81.92,82.03,81.87,82.02,70697.0
2015-07-20 13:30:00,82.03,82.09,81.91,81.92,59900.0,82.03,82.09,81.91,81.92,59900.0
2015-07-20 14:00:00,81.92,82.12,81.91,82.08,108011.0,81.92,82.12,81.91,82.08,108011.0
2015-07-20 14:30:00,82.08,82.17,82.04,82.06,88037.0,82.08,82.17,82.04,82.06,88037.0
2015-07-20 15:00:00,82.05,82.19,82.05,82.09,273021.0,82.05,82.19,82.05,82.09,273021.0
2015-07-20 15:30:00,82.1,82.12,81.98,82.08,383447.0,82.1,82.12,81.98,82.08,383447.0
2015-07-21 09:30:00,81.8,82.1,81.75,82.01,358438.0,81.8,82.1,81.75,82.01,358438.0
2015-07-21 10:00:00,82.02,82.09,81.76,81.93,702002.0,82.02,82.09,81.76,81.93,702002.0
2015-07-21 10:30:00,81.93,81.95,81.55,81.72,175423.0,81.93,81.95,81.55,81.72,175423.0
2015-07-21 11:00:00,81.72,81.73,81.35,81.51,217308.0,81.72,81.73,81.35,81.51,217308.0
2015-07-21 11:30:00,81.5,81.58,81.26,81.31,122839.0,81.5,81.58,81.26,81.31,122839.0
2015-07-21 12:00:00,81.32,81.33,81.16,81.31,141566.0,81.32,81.33,81.16,81.31,141566.0
2015-07-21 12:30:00,81.31,81.41,81.24,81.31,124983.0,81.31,81.41,81.24,81.31,124983.0
2015-07-21 13:00:00,81.32,81.33,81.04,81.07,351537.0,81.32,81.33,81.04,81.07,351537.0
2015-07-21 13:30:00,81.06,81.33,81.04,81.31,144020.0,81.06,81.33,81.04,81.31,144020.0
2015-07-21 14:00:00,81.31,81.32,81.11,81.23,197943.0,81.31,81.32,81.11,81.23,197943.0
2015-07-21 14:30:00,81.23,81.26,81.08,81.12,217268.0,81.23,81.26,81.08,81.12,217268.0
2015-07-21 15:00:00,81.12,81.21,81.01,81.05,337147.0,81.12,81.21,81.01,81.05,337147.0
2015-07-21 15:30:00,81.06,81.24,81.02,81.19,460564.0,81.06,81.24,81.02,81.19,460564.0
2015-07-22 09:30:00,81.38,81.75,81.1,81.6,273450.0,81.38,81.75,81.1,81.6,273450.0
2015-07-22 10:00:00,81.62,81.64,81.21,81.25,151491.0,81.62,81.64,81.21,81.25,151491.0
2015-07-22 10:30:00,81.26,81.27,80.92,81.23,118212.0,81.26,81.27,80.92,81.23,118212.0
2015-07-22 11:00:00,81.24,81.31,81.11,81.19,62299.0,81.24,81.31,81.11,81.19,62299.0
2015-07-22 11:30:00,81.19,81.31,81.15,81.26,106574.0,81.19,81.31,81.15,81.26,106574.0
2015-07-22 12:00:00,81.25,81.29,81.15,81.16,112864.0,81.25,81.29,81.15,81.16,112864.0
2015-07-22 12:30:00,81.17,81.21,81.03,81.21,80304.0,81.17,81.21,81.03,81.21,80304.0
2015-07-22 13:00:00,81.22,81.31,81.21,81.25,69757.0,81.22,81.31,81.21,81.25,69757.0
2015-07-22 13:30:00,81.25,81.29,81.16,81.24,94664.0,81.25,81.29,81.16,81.24,94664.0
2015-07-22 14:00:00,81.23,81.4,81.22,81.34,147071.0,81.23,81.4,81.22,81.34,147071.0
2015-07-22 14:30:00,81.34,81.36,81.28,81.35,152750.0,81.34,81.36,81.28,81.35,152750.0
2015-07-22 15:00:00,81.34,81.4,81.09,81.09,174196.0,81.34,81.4,81.09,81.09,174196.0
2015-07-22 15:30:00,81.09,81.09,80.65,80.72,720277.0,81.09,81.09,80.65,80.72,720277.0
2015-07-23 09:30:00,80.8,81.4,80.68,81.09,278893.0,80.8,81.4,80.68,81.09,278893.0
2015-07-23 10:00:00,81.06,81.15,80.93,81.03,291527.0,81.06,81.15,80.93,81.03,291527.0
2015-07-23 10:30:00,81.03,81.05,80.94,81.0,231625.0,81.03,81.05,80.94,81.0,231625.0
2015-07-23 11:00:00,81.01,81.03,80.82,80.84,221139.0,81.01,81.03,80.82,80.84,221139.0
2015-07-23 11:30:00,80.84,81.0,80.75,80.91,180704.0,80.84,81.0,80.75,80.91,180704.0
2015-07-23 12:00:00,80.91,80.91,80.55,80.61,127596.0,80.91,80.91,80.55,80.61,127596.0
2015-07-23 12:30:00,80.59,80.74,80.55,80.57,54602.0,80.59,80.74,80.55,80.57,54602.0
2015-07-23 13:00:00,80.57,80.67,80.53,80.59,90265.0,80.57,80.67,80.53,80.59,90265.0
2015-07-23 13:30:00,80.6,80.73,80.51,80.71,191112.0,80.6,80.73,80.51,80.71,191112.0
2015-07-23 14:00:00,80.71,80.74,80.6,80.63,103097.0,80.71,80.74,80.6,80.63,103097.0
2015-07-23 14:30:00,80.64,80.74,80.53,80.58,108317.0,80.64,80.74,80.53,80.58,108317.0
2015-07-23 15:00:00,80.58,80.6,80.48,80.56,139707.0,80.58,80.6,80.48,80.56,139707.0
2015-07-23 15:30:00,80.56,80.71,80.49,80.64,281891.0,80.56,80.71,80.49,80.64,281891.0
2015-07-24 09:30:00,81.0,81.36,80.76,81.02,358434.0,81.0,81.36,80.76,81.02,358434.0
2015-07-24 10:00:00,81.04,81.18,80.6,80.69,207974.0,81.04,81.18,80.6,80.69,207974.0
2015-07-24 10:30:00,80.67,80.98,80.54,80.83,172467.0,80.67,80.98,80.54,80.83,172467.0
2015-07-24 11:00:00,80.83,81.07,80.82,81.01,91128.0,80.83,81.07,80.82,81.01,91128.0
2015-07-24 11:30:00,81.02,81.05,80.82,80.9,459301.0,81.02,81.05,80.82,80.9,459301.0
2015-07-24 12:00:00,80.9,80.92,80.77,80.84,116528.0,80.9,80.92,80.77,80.84,116528.0
2015-07-24 12:30:00,80.84,80.92,80.82,80.86,77461.0,80.84,80.92,80.82,80.86,77461.0
2015-07-24 13:00:00,80.86,81.02,80.86,81.01,149003.0,80.86,81.02,80.86,81.01,149003.0
2015-07-24 13:30:00,81.0,81.02,80.77,80.88,182193.0,81.0,81.02,80.77,80.88,182193.0
2015-07-24 14:00:00,80.87,80.93,80.74,80.81,182839.0,80.87,80.93,80.74,80.81,182839.0
2015-07-24 14:30:00,80.81,80.98,80.75,80.82,174499.0,80.81,80.98,80.75,80.82,174499.0
2015-07-24 15:00:00,80.82,80.98,80.75,80.9,493085.0,80.82,80.98,80.75,80.9,493085.0
2015-07-24 15:30:00,80.89,81.04,80.8,80.97,330122.0,80.89,81.04,80.8,80.97,330122.0
2015-07-27 09:30:00,80.53,80.7,79.95,80.34,195579.0,80.53,80.7,79.95,80.34,195579.0
2015-07-27 10:00:00,80.36,80.38,79.99,80.08,94866.0,80.36,80.38,79.99,80.08,94866.0
2015-07-27 10:30:00,80.05,80.37,80.05,80.16,95394.0,80.05,80.37,80.05,80.16,95394.0
2015-07-27 11:00:00,80.16,80.4,80.05,80.09,129472.0,80.16,80.4,80.05,80.09,129472.0
2015-07-27 11:30:00,80.09,80.15,79.9,79.97,192924.0,80.09,80.15,79.9,79.97,192924.0
2015-07-27 12:00:00,79.98,80.09,79.93,79.99,221890.0,79.98,80.09,79.93,79.99,221890.0
2015-07-27 12:30:00,79.99,80.0,79.75,79.8,79592.0,79.99,80.0,79.75,79.8,79592.0
2015-07-27 13:00:00,79.79,79.91,79.73,79.89,123850.0,79.79,79.91,79.73,79.89,123850.0
2015-07-27 13:30:00,79.89,80.1,79.82,80.06,246871.0,79.89,80.1,79.82,80.06,246871.0
2015-07-27 14:00:00,80.06,80.33,80.04,80.18,122019.0,80.06,80.33,80.04,80.18,122019.0
2015-07-27 14:30:00,80.19,80.22,80.09,80.13,104633.0,80.19,80.22,80.09,80.13,104633.0
2015-07-27 15:00:00,80.13,80.15,80.04,80.05,138427.0,80.13,80.15,80.04,80.05,138427.0
2015-07-27 15:30:00,80.04,80.06,79.73,79.93,441500.0,80.04,80.06,79.73,79.93,441500.0
2015-07-28 09:30:00,80.07,80.07,79.5,79.57,156470.0,80.07,80.07,79.5,79.57,156470.0
2015-07-28 10:00:00,79.57,79.67,79.25,79.29,209620.0,79.57,79.67,79.25,79.29,209620.0
2015-07-28 10:30:00,79.28,79.56,79.13,79.54,71872.0,79.28,79.56,79.13,79.54,71872.0
2015-07-28 11:00:00,79.54,79.8,79.52,79.76,178664.0,79.54,79.8,79.52,79.76,178664.0
2015-07-28 11:30:00,79.78,79.94,79.78,79.93,116353.0,79.78,79.94,79.78,79.93,116353.0
2015-07-28 12:00:00,79.95,80.14,79.93,80.11,109543.0,79.95,80.14,79.93,80.11,109543.0
2015-07-28 12:30:00,80.13,80.16,79.86,79.91,127667.0,80.13,80.16,79.86,79.91,127667.0
2015-07-28 13:00:00,79.91,80.39,79.91,80.31,323028.0,79.91,80.39,79.91,80.31,323028.0
2015-07-28 13:30:00,80.31,80.44,80.21,80.34,230959.0,80.31,80.44,80.21,80.34,230959.0
2015-07-28 14:00:00,80.34,80.6,80.29,80.56,103543.0,80.34,80.6,80.29,80.56,103543.0
2015-07-28 14:30:00,80.56,80.57,80.36,80.56,157974.0,80.56,80.57,80.36,80.56,157974.0
2015-07-28 15:00:00,80.56,80.57,80.45,80.49,178616.0,80.56,80.57,80.45,80.49,178616.0
2015-07-28 15:30:00,80.48,80.65,80.46,80.6,364838.0,80.48,80.65,80.46,80.6,364838.0
2015-07-29 09:30:00,80.07,80.37,79.74,79.77,152815.0,80.07,80.37,79.74,79.77,152815.0
2015-07-29 10:00:00,79.75,79.84,79.56,79.74,115227.0,79.75,79.84,79.56,79.74,115227.0
2015-07-29 10:30:00,79.73,79.87,79.72,79.74,70393.0,79.73,79.87,79.72,79.74,70393.0
2015-07-29 11:00:00,79.73,79.91,79.67,79.86,208143.0,79.73,79.91,79.67,79.86,208143.0
2015-07-29 11:30:00,79.86,80.45,79.86,80.45,138943.0,79.86,80.45,79.86,80.45,138943.0
2015-07-29 12:00:00,80.44,80.54,80.14,80.17,137600.0,80.44,80.54,80.14,80.17,137600.0
2015-07-29 12:30:00,80.19,80.32,80.13,80.18,59095.0,80.19,80.32,80.13,80.18,59095.0
2015-07-29 13:00:00,80.18,80.26,80.14,80.15,65684.0,80.18,80.26,80.14,80.15,65684.0
2015-07-29 13:30:00,80.14,80.24,80.13,80.17,94814.0,80.14,80.24,80.13,80.17,94814.0
2015-07-29 14:00:00,80.17,80.39,79.97,80.15,149401.0,80.17,80.39,79.97,80.15,149401.0
2015-07-29 14:30:00,80.16,80.42,80.09,80.25,118684.0,80.16,80.42,80.09,80.25,118684.0
2015-07-29 15:00:00,80.25,80.28,80.13,80.2,176879.0,80.25,80.28,80.13,80.2,176879.0
2015-07-29 15:30:00,80.2,80.37,80.09,80.24,275951.0,80.2,80.37,80.09,80.24,275951.0
2015-07-30 09:30:00,79.9,79.92,79.2,79.58,187299.0,79.9,79.92,79.2,79.58,187299.0
2015-07-30 10:00:00,79.58,79.89,79.57,79.75,77973.0,79.58,79.89,79.57,79.75,77973.0
2015-07-30 10:30:00,79.78,79.88,79.52,79.52,40409.0,79.78,79.88,79.52,79.52,40409.0
2015-07-30 11:00:00,79.54,80.22,79.53,80.16,71887.0,79.54,80.22,79.53,80.16,71887.0
2015-07-30 11:30:00,80.19,80.95,80.18,80.95,229548.0,80.19,80.95,80.18,80.95,229548.0
2015-07-30 12:00:00,80.96,81.42,80.89,81.4,170970.0,80.96,81.42,80.89,81.4,170970.0
2015-07-30 12:30:00,81.4,81.61,81.21,81.61,106207.0,81.4,81.61,81.21,81.61,106207.0
2015-07-30 13:00:00,81.61,81.8,81.41,81.77,152191.0,81.61,81.8,81.41,81.77,152191.0
2015-07-30 13:30:00,81.76,81.8,81.43,81.43,121506.0,81.76,81.8,81.43,81.43,121506.0
2015-07-30 14:00:00,81.43,81.55,81.41,81.45,70975.0,81.43,81.55,81.41,81.45,70975.0
2015-07-30 14:30:00,81.46,81.59,81.39,81.55,100389.0,81.46,81.59,81.39,81.55,100389.0
2015-07-30 15:00:00,81.54,81.65,81.43,81.47,148393.0,81.54,81.65,81.43,81.47,148393.0
2015-07-30 15:30:00,81.46,81.49,81.28,81.29,271074.0,81.46,81.49,81.28,81.29,271074.0
2015-07-31 09:30:00,81.8,82.45,81.37,81.99,209594.0,81.8,82.45,81.37,81.99,209594.0
2015-07-31 10:00:00,81.96,82.28,81.96,82.03,133997.0,81.96,82.28,81.96,82.03,133997.0
2015-07-31 10:30:00,82.0,82.48,81.98,82.38,89698.0,82.0,82.48,81.98,82.38,89698.0
2015-07-31 11:00:00,82.39,82.69,82.24,82.65,180673.0,82.39,82.69,82.24,82.65,180673.0
2015-07-31 11:30:00,82.65,82.77,82.57,82.72,141530.0,82.65,82.77,82.57,82.72,141530.0
2015-07-31 12:00:00,82.72,82.83,82.69,82.76,88046.0,82.72,82.83,82.69,82.76,88046.0
2015-07-31 12:30:00,82.74,82.78,82.48,82.48,183346.0,82.74,82.78,82.48,82.48,183346.0
2015-07-31 13:00:00,82.46,82.66,82.43,82.44,88015.0,82.46,82.66,82.43,82.44,88015.0
2015-07-31 13:30:00,82.44,82.5,82.34,82.43,62770.0,82.44,82.5,82.34,82.43,62770.0
2015-07-31 14:00:00,82.44,82.48,82.28,82.36,93714.0,82.44,82.48,82.28,82.36,93714.0
2015-07-31 14:30:00,82.35,82.41,82.15,82.18,106412.0,82.35,82.41,82.15,82.18,106412.0
2015-07-31 15:00:00,82.19,82.27,81.99,81.99,135603.0,82.19,82.27,81.99,81.99,135603.0
2015-07-31 15:30:00,82.0,82.16,81.76,81.99,614474.0,82.0,82.16,81.76,81.99,614474.0
2015-08-03 09:30:00,82.18,82.26,81.72,81.93,211317.0,82.18,82.26,81.72,81.93,211317.0
2015-08-03 10:00:00,81.95,81.99,81.56,81.62,88648.0,81.95,81.99,81.56,81.62,88648.0
2015-08-03 10:30:00,81.64,81.79,81.39,81.66,81479.0,81.64,81.79,81.39,81.66,81479.0
2015-08-03 11:00:00,81.66,81.95,81.62,81.94,85610.0,81.66,81.95,81.62,81.94,85610.0
2015-08-03 11:30:00,81.93,81.98,81.69,81.78,62653.0,81.93,81.98,81.69,81.78,62653.0
2015-08-03 12:00:00,81.78,81.79,81.5,81.58,49432.0,81.78,81.79,81.5,81.58,49432.0
2015-08-03 12:30:00,81.58,81.58,81.0,81.15,79466.0,81.58,81.58,81.0,81.15,79466.0
2015-08-03 13:00:00,81.14,81.14,80.91,80.98,72638.0,81.14,81.14,80.91,80.98,72638.0
2015-08-03 13:30:00,80.98,81.06,80.88,80.93,88934.0,80.98,81.06,80.88,80.93,88934.0
2015-08-03 14:00:00,80.94,80.94,80.7,80.78,133435.0,80.94,80.94,80.7,80.78,133435.0
2015-08-03 14:30:00,80.79,81.07,80.73,80.9,214809.0,80.79,81.07,80.73,80.9,214809.0
2015-08-03 15:00:00,80.91,81.05,80.9,81.03,114040.0,80.91,81.05,80.9,81.03,114040.0
2015-08-03 15:30:00,81.03,81.43,81.01,81.41,312942.0,81.03,81.43,81.01,81.41,312942.0
2015-08-04 09:30:00,81.43,81.82,81.17,81.75,83535.0,81.43,81.82,81.17,81.75,83535.0
2015-08-04 10:00:00,81.78,82.14,81.6,82.09,79146.0,81.78,82.14,81.6,82.09,79146.0
2015-08-04 10:30:00,82.11,82.13,81.78,81.8,58967.0,82.11,82.13,81.78,81.8,58967.0
2015-08-04 11:00:00,81.81,81.97,81.75,81.96,57400.0,81.81,81.97,81.75,81.96,57400.0
2015-08-04 11:30:00,81.95,82.03,81.86,81.96,64761.0,81.95,82.03,81.86,81.96,64761.0
2015-08-04 12:00:00,81.94,82.14,81.94,82.04,62202.0,81.94,82.14,81.94,82.04,62202.0
2015-08-04 12:30:00,82.05,82.07,81.73,81.77,46542.0,82.05,82.07,81.73,81.77,46542.0
2015-08-04 13:00:00,81.76,82.03,81.71,82.03,36919.0,81.76,82.03,81.71,82.03,36919.0
2015-08-04 13:30:00,82.04,82.16,81.86,81.93,132095.0,82.04,82.16,81.86,81.93,132095.0
2015-08-04 14:00:00,81.94,81.94,81.68,81.8,66612.0,81.94,81.94,81.68,81.8,66612.0
2015-08-04 14:30:00,81.81,82.17,81.8,82.16,76879.0,81.81,82.17,81.8,82.16,76879.0
2015-08-04 15:00:00,82.17,82.18,81.95,82.04,78631.0,82.17,82.18,81.95,82.04,78631.0
2015-08-04 15:30:00,82.04,82.14,81.96,82.07,239617.0,82.04,82.14,81.96,82.07,239617.0
2015-08-05 09:30:00,82.78,83.61,82.17,83.53,168589.0,82.78,83.61,82.17,83.53,168589.0
2015-08-05 10:00:00,83.55,83.87,83.5,83.72,133544.0,83.55,83.87,83.5,83.72,133544.0
2015-08-05 10:30:00,83.74,83.86,83.56,83.78,121221.0,83.74,83.86,83.56,83.78,121221.0
2015-08-05 11:00:00,83.78,84.07,83.7,84.02,164705.0,83.78,84.07,83.7,84.02,164705.0
2015-08-05 11:30:00,84.01,84.12,83.87,83.96,118054.0,84.01,84.12,83.87,83.96,118054.0
2015-08-05 12:00:00,83.94,84.01,83.61,83.71,107816.0,83.94,84.01,83.61,83.71,107816.0
2015-08-05 12:30:00,83.7,83.74,83.5,83.74,88832.0,83.7,83.74,83.5,83.74,88832.0
2015-08-05 13:00:00,83.75,83.78,83.42,83.54,63810.0,83.75,83.78,83.42,83.54,63810.0
2015-08-05 13:30:00,83.56,83.57,83.41,83.44,41688.0,83.56,83.57,83.41,83.44,41688.0
2015-08-05 14:00:00,83.43,83.54,83.39,83.5,66761.0,83.43,83.54,83.39,83.5,66761.0
2015-08-05 14:30:00,83.5,83.71,83.49,83.56,104066.0,83.5,83.71,83.49,83.56,104066.0
2015-08-05 15:00:00,83.59,83.6,83.39,83.45,69936.0,83.59,83.6,83.39,83.45,69936.0
2015-08-05 15:30:00,83.45,83.47,83.38,83.39,213989.0,83.45,83.47,83.38,83.39,213989.0
2015-08-06 09:30:00,83.47,83.63,83.17,83.35,137484.0,83.47,83.63,83.17,83.35,137484.0
2015-08-06 10:00:00,83.31,83.56,83.22,83.3,148275.0,83.31,83.56,83.22,83.3,148275.0
2015-08-06 10:30:00,83.3,83.36,83.23,83.26,186349.0,83.3,83.36,83.23,83.26,186349.0
2015-08-06 11:00:00,83.24,83.3,83.04,83.07,165594.0,83.24,83.3,83.04,83.07,165594.0
2015-08-06 11:30:00,83.07,83.09,82.45,82.48,104692.0,83.07,83.09,82.45,82.48,104692.0
2015-08-06 12:00:00,82.48,82.58,82.3,82.53,176602.0,82.48,82.58,82.3,82.53,176602.0
2015-08-06 12:30:00,82.55,82.55,82.17,82.21,65492.0,82.55,82.55,82.17,82.21,65492.0
2015-08-06 13:00:00,82.2,82.37,82.09,82.34,66951.0,82.2,82.37,82.09,82.34,66951.0
2015-08-06 13:30:00,82.36,82.37,82.12,82.12,94073.0,82.36,82.37,82.12,82.12,94073.0
2015-08-06 14:00:00,82.12,82.36,82.07,82.35,72375.0,82.12,82.36,82.07,82.35,72375.0
2015-08-06 14:30:00,82.36,82.38,82.2,82.26,118077.0,82.36,82.38,82.2,82.26,118077.0
2015-08-06 15:00:00,82.26,82.4,82.22,82.26,155169.0,82.26,82.4,82.22,82.26,155169.0
2015-08-06 15:30:00,82.26,82.33,82.16,82.19,390159.0,82.26,82.33,82.16,82.19,390159.0
2015-08-07 09:30:00,81.87,82.05,81.48,81.95,94507.0,81.87,82.05,81.48,81.95,94507.0
2015-08-07 10:00:00,81.97,82.0,81.6,81.65,66850.0,81.97,82.0,81.6,81.65,66850.0
2015-08-07 10:30:00,81.68,81.91,81.63,81.74,97307.0,81.68,81.91,81.63,81.74,97307.0
2015-08-07 11:00:00,81.74,81.89,81.66,81.85,156767.0,81.74,81.89,81.66,81.85,156767.0
2015-08-07 11:30:00,81.84,81.92,81.74,81.9,93653.0,81.84,81.92,81.74,81.9,93653.0
2015-08-07 12:00:00,81.92,82.07,81.89,81.9,45913.0,81.92,82.07,81.89,81.9,45913.0
2015-08-07 12:30:00,81.87,82.0,81.83,81.96,120303.0,81.87,82.0,81.83,81.96,120303.0
2015-08-07 13:00:00,81.96,81.96,81.82,81.89,140821.0,81.96,81.96,81.82,81.89,140821.0
2015-08-07 13:30:00,81.89,82.02,81.89,81.92,47980.0,81.89,82.02,81.89,81.92,47980.0
2015-08-07 14:00:00,81.9,82.12,81.88,82.11,216497.0,81.9,82.12,81.88,82.11,216497.0
2015-08-07 14:30:00,82.12,82.47,82.12,82.43,81516.0,82.12,82.47,82.12,82.43,81516.0
2015-08-07 15:00:00,82.42,82.82,82.41,82.78,132528.0,82.42,82.82,82.41,82.78,132528.0
2015-08-07 15:30:00,82.79,82.92,82.68,82.69,369956.0,82.79,82.92,82.68,82.69,369956.0
2015-08-10 09:30:00,83.39,83.77,83.28,83.57,290417.0,83.39,83.77,83.28,83.57,290417.0
2015-08-10 10:00:00,83.56,83.87,83.47,83.47,109161.0,83.56,83.87,83.47,83.47,109161.0
2015-08-10 10:30:00,83.47,83.51,83.19,83.42,82498.0,83.47,83.51,83.19,83.42,82498.0
2015-08-10 11:00:00,83.46,83.77,83.43,83.65,79075.0,83.46,83.77,83.43,83.65,79075.0
2015-08-10 11:30:00,83.66,83.71,83.58,83.64,142621.0,83.66,83.71,83.58,83.64,142621.0
2015-08-10 12:00:00,83.63,83.77,83.63,83.7,99627.0,83.63,83.77,83.63,83.7,99627.0
2015-08-10 12:30:00,83.72,83.76,83.54,83.6,148311.0,83.72,83.76,83.54,83.6,148311.0
2015-08-10 13:00:00,83.62,83.76,83.6,83.68,73559.0,83.62,83.76,83.6,83.68,73559.0
2015-08-10 13:30:00,83.69,83.76,83.58,83.65,100978.0,83.69,83.76,83.58,83.65,100978.0
2015-08-10 14:00:00,83.68,83.92,83.64,83.8,93320.0,83.68,83.92,83.64,83.8,93320.0
2015-08-10 14:30:00,83.8,83.85,83.68,83.71,176883.0,83.8,83.85,83.68,83.71,176883.0
2015-08-10 15:00:00,83.72,83.76,83.57,83.58,103956.0,83.72,83.76,83.57,83.58,103956.0
2015-08-10 15:30:00,83.6,83.65,83.55,83.61,196386.0,83.6,83.65,83.55,83.61,196386.0
2015-08-11 09:30:00,84.07,84.49,83.05,84.49,303956.0,84.07,84.49,83.05,84.49,303956.0
2015-08-11 10:00:00,84.52,84.86,84.21,84.76,255689.0,84.52,84.86,84.21,84.76,255689.0
2015-08-11 10:30:00,84.72,84.75,84.43,84.54,192341.0,84.72,84.75,84.43,84.54,192341.0
2015-08-11 11:00:00,84.54,84.58,84.15,84.21,123152.0,84.54,84.58,84.15,84.21,123152.0
2015-08-11 11:30:00,84.2,84.25,83.74,83.82,96555.0,84.2,84.25,83.74,83.82,96555.0
2015-08-11 12:00:00,83.82,84.04,83.75,83.95,128881.0,83.82,84.04,83.75,83.95,128881.0
2015-08-11 12:30:00,83.94,84.06,83.64,83.65,48647.0,83.94,84.06,83.64,83.65,48647.0
2015-08-11 13:00:00,83.66,83.68,83.3,83.36,82194.0,83.66,83.68,83.3,83.36,82194.0
2015-08-11 13:30:00,83.38,83.5,83.23,83.24,115350.0,83.38,83.5,83.23,83.24,115350.0
2015-08-11 14:00:00,83.24,83.37,83.1,83.33,200561.0,83.24,83.37,83.1,83.33,200561.0
2015-08-11 14:30:00,83.35,83.51,83.21,83.49,260128.0,83.35,83.51,83.21,83.49,260128.0
2015-08-11 15:00:00,83.51,83.85,83.47,83.81,263005.0,83.51,83.85,83.47,83.81,263005.0
2015-08-11 15:30:00,83.83,84.01,83.71,83.9,483992.0,83.83,84.01,83.71,83.9,483992.0
2015-08-12 09:30:00,83.16,83.38,82.64,82.99,118147.0,83.16,83.38,82.64,82.99,118147.0
2015-08-12 10:00:00,82.99,83.08,82.29,82.5,143748.0,82.99,83.08,82.29,82.5,143748.0
2015-08-12 10:30:00,82.48,82.66,82.13,82.35,143704.0,82.48,82.66,82.13,82.35,143704.0
2015-08-12 11:00:00,82.34,82.5,82.32,82.49,93758.0,82.34,82.5,82.32,82.49,93758.0
2015-08-12 11:30:00,82.47,82.49,82.08,82.12,104899.0,82.47,82.49,82.08,82.12,104899.0
2015-08-12 12:00:00,82.12,82.37,82.08,82.37,101688.0,82.12,82.37,82.08,82.37,101688.0
2015-08-12 12:30:00,82.37,82.64,82.33,82.55,167264.0,82.37,82.64,82.33,82.55,167264.0
2015-08-12 13:00:00,82.55,83.06,82.52,83.03,157605.0,82.55,83.06,82.52,83.03,157605.0
2015-08-12 13:30:00,83.04,83.49,82.9,83.41,69878.0,83.04,83.49,82.9,83.41,69878.0
2015-08-12 14:00:00,83.4,83.62,83.33,83.44,161031.0,83.4,83.62,83.33,83.44,161031.0
2015-08-12 14:30:00,83.44,83.73,83.33,83.64,113664.0,83.44,83.73,83.33,83.64,113664.0
2015-08-12 15:00:00,83.64,84.02,83.64,83.98,121636.0,83.64,84.02,83.64,83.98,121636.0
2015-08-12 15:30:00,83.99,84.14,83.79,83.82,282119.0,83.99,84.14,83.79,83.82,282119.0
2015-08-13 09:30:00,83.82,84.32,83.0,83.82,121654.0,83.82,84.32,83.0,83.82,121654.0
2015-08-13 10:00:00,83.81,84.0,83.63,83.81,84649.0,83.81,84.0,83.63,83.81,84649.0
2015-08-13 10:30:00,83.78,84.21,83.72,83.98,125974.0,83.78,84.21,83.72,83.98,125974.0
2015-08-13 11:00:00,84.02,84.06,83.81,83.9,81804.0,84.02,84.06,83.81,83.9,81804.0
2015-08-13 11:30:00,83.85,84.06,83.81,83.96,49498.0,83.85,84.06,83.81,83.96,49498.0
2015-08-13 12:00:00,83.96,84.55,83.91,84.52,78141.0,83.96,84.55,83.91,84.52,78141.0
2015-08-13 12:30:00,84.52,84.58,84.36,84.53,121297.0,84.52,84.58,84.36,84.53,121297.0
2015-08-13 13:00:00,84.54,84.81,84.52,84.76,106137.0,84.54,84.81,84.52,84.76,106137.0
2015-08-13 13:30:00,84.74,84.8,84.67,84.74,160965.0,84.74,84.8,84.67,84.74,160965.0
2015-08-13 14:00:00,84.74,84.83,84.64,84.75,135169.0,84.74,84.83,84.64,84.75,135169.0
2015-08-13 14:30:00,84.75,84.75,84.56,84.66,115158.0,84.75,84.75,84.56,84.66,115158.0
2015-08-13 15:00:00,84.66,84.73,84.36,84.36,132452.0,84.66,84.73,84.36,84.36,132452.0
2015-08-13 15:30:00,84.36,84.39,84.07,84.3,370309.0,84.36,84.39,84.07,84.3,370309.0
2015-08-14 09:30:00,83.96,84.87,83.96,84.86,123035.0,83.96,84.87,83.96,84.86,123035.0
2015-08-14 10:00:00,84.85,84.99,84.79,84.79,173316.0,84.85,84.99,84.79,84.79,173316.0
2015-08-14 10:30:00,84.81,85.34,84.81,85.12,134518.0,84.81,85.34,84.81,85.12,134518.0
2015-08-14 11:00:00,85.12,85.21,84.82,85.09,90294.0,85.12,85.21,84.82,85.09,90294.0
2015-08-14 11:30:00,85.07,85.5,85.04,85.44,111107.0,85.07,85.5,85.04,85.44,111107.0
2015-08-14 12:00:00,85.44,85.71,85.29,85.7,108745.0,85.44,85.71,85.29,85.7,108745.0
2015-08-14 12:30:00,85.71,85.78,85.61,85.76,127996.0,85.71,85.78,85.61,85.76,127996.0
2015-08-14 13:00:00,85.76,86.15,85.73,86.14,143705.0,85.76,86.15,85.73,86.14,143705.0
2015-08-14 13:30:00,86.11,86.17,85.9,85.97,220657.0,86.11,86.17,85.9,85.97,220657.0
2015-08-14 14:00:00,85.98,86.02,85.81,85.96,110265.0,85.98,86.02,85.81,85.96,110265.0
2015-08-14 14:30:00,85.95,86.25,85.91,86.24,203253.0,85.95,86.25,85.91,86.24,203253.0
2015-08-14 15:00:00,86.24,86.38,86.17,86.21,190806.0,86.24,86.38,86.17,86.21,190806.0
2015-08-14 15:30:00,86.21,86.28,86.03,86.12,387799.0,86.21,86.28,86.03,86.12,387799.0
2015-08-17 09:30:00,86.0,86.0,84.9,85.14,170863.0,86.0,86.0,84.9,85.14,170863.0
2015-08-17 10:00:00,85.15,86.07,85.08,86.0,174594.0,85.15,86.07,85.08,86.0,174594.0
2015-08-17 10:30:00,86.0,86.27,85.9,86.25,110009.0,86.0,86.27,85.9,86.25,110009.0
2015-08-17 11:00:00,86.23,86.46,86.15,86.2,118335.0,86.23,86.46,86.15,86.2,118335.0
2015-08-17 11:30:00,86.17,86.19,85.93,86.05,57411.0,86.17,86.19,85.93,86.05,57411.0
2015-08-17 12:00:00,86.04,86.24,86.04,86.05,42381.0,86.04,86.24,86.04,86.05,42381.0
2015-08-17 12:30:00,86.07,86.43,86.02,86.42,47310.0,86.07,86.43,86.02,86.42,47310.0
2015-08-17 13:00:00,86.43,86.6,86.41,86.58,77034.0,86.43,86.6,86.41,86.58,77034.0
2015-08-17 13:30:00,86.59,86.63,86.41,86.42,79232.0,86.59,86.63,86.41,86.42,79232.0
2015-08-17 14:00:00,86.43,86.48,86.31,86.34,81038.0,86.43,86.48,86.31,86.34,81038.0
2015-08-17 14:30:00,86.34,86.6,86.33,86.6,117177.0,86.34,86.6,86.33,86.6,117177.0
2015-08-17 15:00:00,86.61,86.65,86.51,86.63,118960.0,86.61,86.65,86.51,86.63,118960.0
2015-08-17 15:30:00,86.62,86.78,86.54,86.77,269261.0,86.62,86.78,86.54,86.77,269261.0
2015-08-18 09:30:00,86.98,87.25,86.47,86.47,115922.0,86.98,87.25,86.47,86.47,115922.0
2015-08-18 10:00:00,86.48,86.82,86.35,86.59,58927.0,86.48,86.82,86.35,86.59,58927.0
2015-08-18 10:30:00,86.57,86.6,86.39,86.6,50820.0,86.57,86.6,86.39,86.6,50820.0
2015-08-18 11:00:00,86.59,86.6,86.4,86.5,38501.0,86.59,86.6,86.4,86.5,38501.0
2015-08-18 11:30:00,86.48,86.51,86.17,86.43,109481.0,86.48,86.51,86.17,86.43,109481.0
2015-08-18 12:00:00,86.43,86.56,86.41,86.49,43887.0,86.43,86.56,86.41,86.49,43887.0
2015-08-18 12:30:00,86.49,86.5,86.24,86.26,47409.0,86.49,86.5,86.24,86.26,47409.0
2015-08-18 13:00:00,86.23,86.35,86.1,86.34,61449.0,86.23,86.35,86.1,86.34,61449.0
2015-08-18 13:30:00,86.33,86.33,86.03,86.12,66633.0,86.33,86.33,86.03,86.12,66633.0
2015-08-18 14:00:00,86.13,86.36,86.09,86.31,136080.0,86.13,86.36,86.09,86.31,136080.0
2015-08-18 14:30:00,86.3,86.39,86.24,86.3,89174.0,86.3,86.39,86.24,86.3,89174.0
2015-08-18 15:00:00,86.32,86.34,86.21,86.32,94123.0,86.32,86.34,86.21,86.32,94123.0
2015-08-18 15:30:00,86.31,86.45,86.26,86.45,195740.0,86.31,86.45,86.26,86.45,195740.0
2015-08-19 09:30:00,86.12,86.47,85.46,85.79,103593.0,86.12,86.47,85.46,85.79,103593.0
2015-08-19 10:00:00,85.76,86.36,85.64,86.29,77818.0,85.76,86.36,85.64,86.29,77818.0
2015-08-19 10:30:00,86.29,86.29,85.86,85.91,82534.0,86.29,86.29,85.86,85.91,82534.0
2015-08-19 11:00:00,85.93,86.16,85.93,85.98,143923.0,85.93,86.16,85.93,85.98,143923.0
2015-08-19 11:30:00,85.97,86.0,85.57,85.73,99060.0,85.97,86.0,85.57,85.73,99060.0
2015-08-19 12:00:00,85.71,85.79,85.49,85.55,86152.0,85.71,85.79,85.49,85.55,86152.0
2015-08-19 12:30:00,85.55,85.77,85.53,85.68,128863.0,85.55,85.77,85.53,85.68,128863.0
2015-08-19 13:00:00,85.69,85.82,85.62,85.63,128917.0,85.69,85.82,85.62,85.63,128917.0
2015-08-19 13:30:00,85.61,85.82,85.57,85.7,172678.0,85.61,85.82,85.57,85.7,172678.0
2015-08-19 14:00:00,85.7,85.98,85.65,85.86,403768.0,85.7,85.98,85.65,85.86,403768.0
2015-08-19 14:30:00,85.86,85.9,85.3,85.35,219816.0,85.86,85.9,85.3,85.35,219816.0
2015-08-19 15:00:00,85.32,85.57,85.21,85.52,138146.0,85.32,85.57,85.21,85.52,138146.0
2015-08-19 15:30:00,85.52,85.69,85.43,85.48,272277.0,85.52,85.69,85.43,85.48,272277.0
2015-08-20 09:30:00,84.66,84.9,84.26,84.33,111652.0,84.66,84.9,84.26,84.33,111652.0
2015-08-20 10:00:00,84.29,84.37,83.5,83.6,150374.0,84.29,84.37,83.5,83.6,150374.0
2015-08-20 10:30:00,83.63,84.22,83.58,84.07,124678.0,83.63,84.22,83.58,84.07,124678.0
2015-08-20 11:00:00,84.04,84.18,83.79,84.06,117351.0,84.04,84.18,83.79,84.06,117351.0
2015-08-20 11:30:00,84.07,84.2,83.93,84.11,167963.0,84.07,84.2,83.93,84.11,167963.0
2015-08-20 12:00:00,84.13,84.2,83.97,84.04,81914.0,84.13,84.2,83.97,84.04,81914.0
2015-08-20 12:30:00,84.03,84.17,83.65,83.73,122174.0,84.03,84.17,83.65,83.73,122174.0
2015-08-20 13:00:00,83.73,83.88,83.67,83.75,114718.0,83.73,83.88,83.67,83.75,114718.0
2015-08-20 13:30:00,83.74,83.8,83.48,83.53,146198.0,83.74,83.8,83.48,83.53,146198.0
2015-08-20 14:00:00,83.53,83.55,83.2,83.22,151221.0,83.53,83.55,83.2,83.22,151221.0
2015-08-20 14:30:00,83.23,83.39,83.1,83.23,258492.0,83.23,83.39,83.1,83.23,258492.0
2015-08-20 15:00:00,83.24,83.27,83.01,83.12,309203.0,83.24,83.27,83.01,83.12,309203.0
2015-08-20 15:30:00,83.13,83.27,82.69,82.69,542674.0,83.13,83.27,82.69,82.69,542674.0
2015-08-21 09:30:00,81.98,82.16,81.11,81.35,644923.0,81.98,82.16,81.11,81.35,644923.0
2015-08-21 10:00:00,81.35,81.37,80.45,80.53,623252.0,81.35,81.37,80.45,80.53,623252.0
2015-08-21 10:30:00,80.52,80.58,80.12,80.28,276797.0,80.52,80.58,80.12,80.28,276797.0
2015-08-21 11:00:00,80.28,80.35,79.85,79.99,381968.0,80.28,80.35,79.85,79.99,381968.0
2015-08-21 11:30:00,79.99,80.21,79.64,80.14,432067.0,79.99,80.21,79.64,80.14,432067.0
2015-08-21 12:00:00,80.13,80.32,80.1,80.11,501145.0,80.13,80.32,80.1,80.11,501145.0
2015-08-21 12:30:00,80.14,80.26,79.66,79.67,135923.0,80.14,80.26,79.66,79.67,135923.0
2015-08-21 13:00:00,79.65,80.16,79.56,80.16,170511.0,79.65,80.16,79.56,80.16,170511.0
2015-08-21 13:30:00,80.15,80.18,79.93,80.16,319491.0,80.15,80.18,79.93,80.16,319491.0
2015-08-21 14:00:00,80.14,80.21,79.78,79.92,324879.0,80.14,80.21,79.78,79.92,324879.0
2015-08-21 14:30:00,79.93,80.07,79.4,79.57,417500.0,79.93,80.07,79.4,79.57,417500.0
2015-08-21 15:00:00,79.56,79.64,78.9,79.16,400241.0,79.56,79.64,78.9,79.16,400241.0
2015-08-21 15:30:00,79.14,79.47,78.87,78.87,1089995.0,79.14,79.47,78.87,78.87,1089995.0
2015-08-24 09:30:00,75.0,76.44,71.33,74.82,983388.0,75.0,76.44,71.33,74.82,983388.0
2015-08-24 10:00:00,74.89,75.81,74.29,75.64,888117.0,74.89,75.81,74.29,75.64,888117.0
2015-08-24 10:30:00,75.61,76.82,74.93,76.48,420368.0,75.61,76.82,74.93,76.48,420368.0
2015-08-24 11:00:00,76.49,76.51,75.51,75.71,188550.0,76.49,76.51,75.51,75.71,188550.0
2015-08-24 11:30:00,75.67,77.34,75.49,77.23,262549.0,75.67,77.34,75.49,77.23,262549.0
2015-08-24 12:00:00,77.19,77.82,76.58,77.54,239831.0,77.19,77.82,76.58,77.54,239831.0
2015-08-24 12:30:00,77.54,77.62,76.84,77.24,236618.0,77.54,77.62,76.84,77.24,236618.0
2015-08-24 13:00:00,77.21,77.46,76.52,76.66,145133.0,77.21,77.46,76.52,76.66,145133.0
2015-08-24 13:30:00,76.69,76.69,75.86,75.9,232969.0,76.69,76.69,75.86,75.9,232969.0
2015-08-24 14:00:00,75.85,75.97,75.14,75.45,254964.0,75.85,75.97,75.14,75.45,254964.0
2015-08-24 14:30:00,75.45,75.8,73.93,74.04,396263.0,75.45,75.8,73.93,74.04,396263.0
2015-08-24 15:00:00,74.07,74.64,73.47,73.6,561467.0,74.07,74.64,73.47,73.6,561467.0
2015-08-24 15:30:00,73.61,75.78,73.44,74.26,798598.0,73.61,75.78,73.44,74.26,798598.0
2015-08-25 09:30:00,77.02,78.0,76.66,77.62,820478.0,77.02,78.0,76.66,77.62,820478.0
2015-08-25 10:00:00,77.63,78.33,77.47,77.79,533766.0,77.63,78.33,77.47,77.79,533766.0
2015-08-25 10:30:00,77.82,78.1,77.49,77.6,345553.0,77.82,78.1,77.49,77.6,345553.0
2015-08-25 11:00:00,77.61,77.79,77.44,77.45,598367.0,77.61,77.79,77.44,77.45,598367.0
2015-08-25 11:30:00,77.46,77.46,77.08,77.25,408711.0,77.46,77.46,77.08,77.25,408711.0
2015-08-25 12:00:00,77.24,77.31,77.03,77.14,243481.0,77.24,77.31,77.03,77.14,243481.0
2015-08-25 12:30:00,77.13,77.26,76.93,76.94,239065.0,77.13,77.26,76.93,76.94,239065.0
2015-08-25 13:00:00,76.97,77.18,75.94,75.99,192159.0,76.97,77.18,75.94,75.99,192159.0
2015-08-25 13:30:00,75.98,76.37,75.84,76.22,250625.0,75.98,76.37,75.84,76.22,250625.0
2015-08-25 14:00:00,76.22,76.55,75.93,76.44,224822.0,76.22,76.55,75.93,76.44,224822.0
2015-08-25 14:30:00,76.43,77.03,76.28,76.89,188370.0,76.43,77.03,76.28,76.89,188370.0
2015-08-25 15:00:00,76.88,77.03,76.38,76.44,556841.0,76.88,77.03,76.38,76.44,556841.0
2015-08-25 15:30:00,76.42,76.53,74.47,74.57,1128902.0,76.42,76.53,74.47,74.57,1128902.0
2015-08-26 09:30:00,76.14,76.72,75.73,75.86,274145.0,76.14,76.72,75.73,75.86,274145.0
2015-08-26 10:00:00,75.89,76.25,75.17,75.55,199327.0,75.89,76.25,75.17,75.55,199327.0
2015-08-26 10:30:00,75.58,75.85,75.22,75.3,209793.0,75.58,75.85,75.22,75.3,209793.0
2015-08-26 11:00:00,75.28,75.59,75.13,75.35,116133.0,75.28,75.59,75.13,75.35,116133.0
2015-08-26 11:30:00,75.35,75.44,74.76,75.14,104289.0,75.35,75.44,74.76,75.14,104289.0
2015-08-26 12:00:00,75.13,75.28,74.81,74.85,92861.0,75.13,75.28,74.81,74.85,92861.0
2015-08-26 12:30:00,74.84,75.16,74.56,75.13,177445.0,74.84,75.16,74.56,75.13,177445.0
2015-08-26 13:00:00,75.14,75.8,75.05,75.8,137045.0,75.14,75.8,75.05,75.8,137045.0
2015-08-26 13:30:00,75.82,76.35,75.64,76.33,173840.0,75.82,76.35,75.64,76.33,173840.0
2015-08-26 14:00:00,76.33,76.37,75.83,76.07,170461.0,76.33,76.37,75.83,76.07,170461.0
2015-08-26 14:30:00,76.08,76.88,76.04,76.69,168925.0,76.08,76.88,76.04,76.69,168925.0
2015-08-26 15:00:00,76.7,77.49,76.53,77.05,456952.0,76.7,77.49,76.53,77.05,456952.0
2015-08-26 15:30:00,77.06,77.61,77.01,77.33,912013.0,77.06,77.61,77.01,77.33,912013.0
2015-08-27 09:30:00,78.41,78.86,78.3,78.55,467756.0,78.41,78.86,78.3,78.55,467756.0
2015-08-27 10:00:00,78.54,78.95,78.35,78.71,310434.0,78.54,78.95,78.35,78.71,310434.0
2015-08-27 10:30:00,78.71,78.72,78.33,78.52,364641.0,78.71,78.72,78.33,78.52,364641.0
2015-08-27 11:00:00,78.52,78.75,78.4,78.49,321560.0,78.52,78.75,78.4,78.49,321560.0
2015-08-27 11:30:00,78.52,78.69,78.45,78.61,334070.0,78.52,78.69,78.45,78.61,334070.0
2015-08-27 12:00:00,78.62,79.02,78.56,78.66,456976.0,78.62,79.02,78.56,78.66,456976.0
2015-08-27 12:30:00,78.67,79.16,78.64,78.9,295735.0,78.67,79.16,78.64,78.9,295735.0
2015-08-27 13:00:00,78.9,79.28,78.81,79.1,280807.0,78.9,79.28,78.81,79.1,280807.0
2015-08-27 13:30:00,79.09,79.14,78.74,79.0,187327.0,79.09,79.14,78.74,79.0,187327.0
2015-08-27 14:00:00,79.0,79.07,78.33,78.39,200198.0,79.0,79.07,78.33,78.39,200198.0
2015-08-27 14:30:00,78.38,78.6,77.85,77.89,255867.0,78.38,78.6,77.85,77.89,255867.0
2015-08-27 15:00:00,77.91,78.33,77.39,78.31,265629.0,77.91,78.33,77.39,78.31,265629.0
2015-08-27 15:30:00,78.32,78.92,78.08,78.9,839608.0,78.32,78.92,78.08,78.9,839608.0
2015-08-28 09:30:00,78.42,79.13,78.19,78.36,282926.0,78.42,79.13,78.19,78.36,282926.0
2015-08-28 10:00:00,78.36,78.37,77.75,77.94,184925.0,78.36,78.37,77.75,77.94,184925.0
2015-08-28 10:30:00,77.92,78.67,77.92,78.63,161586.0,77.92,78.67,77.92,78.63,161586.0
2015-08-28 11:00:00,78.66,79.35,78.56,79.2,215643.0,78.66,79.35,78.56,79.2,215643.0
2015-08-28 11:30:00,79.2,79.26,78.27,78.39,166639.0,79.2,79.26,78.27,78.39,166639.0
2015-08-28 12:00:00,78.39,78.69,78.31,78.63,85496.0,78.39,78.69,78.31,78.63,85496.0
2015-08-28 12:30:00,78.64,79.04,78.61,79.01,132154.0,78.64,79.04,78.61,79.01,132154.0
2015-08-28 13:00:00,79.0,79.25,78.83,78.83,157073.0,79.0,79.25,78.83,78.83,157073.0
2015-08-28 13:30:00,78.85,78.92,78.55,78.83,122187.0,78.85,78.92,78.55,78.83,122187.0
2015-08-28 14:00:00,78.86,79.25,78.83,79.11,174983.0,78.86,79.25,78.83,79.11,174983.0
2015-08-28 14:30:00,79.11,79.44,78.96,79.4,182710.0,79.11,79.44,78.96,79.4,182710.0
2015-08-28 15:00:00,79.39,79.45,79.09,79.17,311600.0,79.39,79.45,79.09,79.17,311600.0
2015-08-28 15:30:00,79.15,79.45,78.87,79.4,516727.0,79.15,79.45,78.87,79.4,516727.0
2015-08-31 09:30:00,79.38,79.7,78.94,78.94,208242.0,79.38,79.7,78.94,78.94,208242.0
2015-08-31 10:00:00,78.96,79.17,78.75,79.1,126050.0,78.96,79.17,78.75,79.1,126050.0
2015-08-31 10:30:00,79.11,79.55,79.06,79.18,170892.0,79.11,79.55,79.06,79.18,170892.0
2015-08-31 11:00:00,79.19,79.22,78.94,79.1,125556.0,79.19,79.22,78.94,79.1,125556.0
2015-08-31 11:30:00,79.11,79.5,78.96,79.09,102492.0,79.11,79.5,78.96,79.09,102492.0
2015-08-31 12:00:00,79.05,79.37,79.05,79.28,94935.0,79.05,79.37,79.05,79.28,94935.0
2015-08-31 12:30:00,79.29,79.44,79.22,79.28,73704.0,79.29,79.44,79.22,79.28,73704.0
2015-08-31 13:00:00,79.33,79.37,78.93,78.98,70582.0,79.33,79.37,78.93,78.98,70582.0
2015-08-31 13:30:00,78.99,79.03,78.78,78.86,65565.0,78.99,79.03,78.78,78.86,65565.0
2015-08-31 14:00:00,78.86,78.95,78.47,78.66,81214.0,78.86,78.95,78.47,78.66,81214.0
2015-08-31 14:30:00,78.65,78.74,78.3,78.37,88028.0,78.65,78.74,78.3,78.37,88028.0
2015-08-31 15:00:00,78.35,78.6,78.34,78.47,120473.0,78.35,78.6,78.34,78.47,120473.0
2015-08-31 15:30:00,78.5,78.84,78.47,78.57,287909.0,78.5,78.84,78.47,78.57,287909.0
2015-09-01 09:30:00,77.07,77.82,76.07,77.45,398890.0,77.07,77.82,76.07,77.45,398890.0
2015-09-01 10:00:00,77.41,77.58,76.93,77.58,153197.0,77.41,77.58,76.93,77.58,153197.0
2015-09-01 10:30:00,77.55,77.71,77.08,77.31,116704.0,77.55,77.71,77.08,77.31,116704.0
2015-09-01 11:00:00,77.32,77.52,77.08,77.29,104171.0,77.32,77.52,77.08,77.29,104171.0
2015-09-01 11:30:00,77.28,77.41,77.06,77.07,96137.0,77.28,77.41,77.06,77.07,96137.0
2015-09-01 12:00:00,77.07,77.13,76.66,76.68,147030.0,77.07,77.13,76.66,76.68,147030.0
2015-09-01 12:30:00,76.66,76.86,76.51,76.52,148650.0,76.66,76.86,76.51,76.52,148650.0
2015-09-01 13:00:00,76.52,77.0,76.36,76.94,121261.0,76.52,77.0,76.36,76.94,121261.0
2015-09-01 13:30:00,76.92,77.12,76.76,77.03,98248.0,76.92,77.12,76.76,77.03,98248.0
2015-09-01 14:00:00,77.02,77.02,76.44,76.58,135246.0,77.02,77.02,76.44,76.58,135246.0
2015-09-01 14:30:00,76.58,76.93,76.41,76.42,131355.0,76.58,76.93,76.41,76.42,131355.0
2015-09-01 15:00:00,76.46,76.53,76.07,76.11,252028.0,76.46,76.53,76.07,76.11,252028.0
2015-09-01 15:30:00,76.11,76.27,75.63,75.99,566942.0,76.11,76.27,75.63,75.99,566942.0
2015-09-02 09:30:00,77.0,77.29,76.29,76.46,208049.0,77.0,77.29,76.29,76.46,208049.0
2015-09-02 10:00:00,76.5,76.78,76.26,76.36,122356.0,76.5,76.78,76.26,76.36,122356.0
2015-09-02 10:30:00,76.35,76.35,75.83,75.97,196619.0,76.35,76.35,75.83,75.97,196619.0
2015-09-02 11:00:00,75.97,76.13,75.87,76.07,126426.0,75.97,76.13,75.87,76.07,126426.0
2015-09-02 11:30:00,76.07,76.1,75.55,75.69,129669.0,76.07,76.1,75.55,75.69,129669.0
2015-09-02 12:00:00,75.68,75.84,75.54,75.77,110958.0,75.68,75.84,75.54,75.77,110958.0
2015-09-02 12:30:00,75.75,76.15,75.71,76.11,165857.0,75.75,76.15,75.71,76.11,165857.0
2015-09-02 13:00:00,76.09,76.71,76.03,76.71,157630.0,76.09,76.71,76.03,76.71,157630.0
2015-09-02 13:30:00,76.71,76.92,76.67,76.86,148416.0,76.71,76.92,76.67,76.86,148416.0
2015-09-02 14:00:00,76.87,77.33,76.76,77.26,241268.0,76.87,77.33,76.76,77.26,241268.0
2015-09-02 14:30:00,77.26,77.26,76.68,76.94,191094.0,77.26,77.26,76.68,76.94,191094.0
2015-09-02 15:00:00,76.91,77.09,76.68,76.99,205308.0,76.91,77.09,76.68,76.99,205308.0
2015-09-02 15:30:00,76.96,77.31,76.94,77.23,952466.0,76.96,77.31,76.94,77.23,952466.0
2015-09-03 09:30:00,77.6,79.55,77.36,78.65,558728.0,77.6,79.55,77.36,78.65,558728.0
2015-09-03 10:00:00,78.67,79.22,78.61,79.16,149659.0,78.67,79.22,78.61,79.16,149659.0
2015-09-03 10:30:00,79.16,79.39,78.87,79.28,155641.0,79.16,79.39,78.87,79.28,155641.0
2015-09-03 11:00:00,79.29,79.31,78.82,78.97,306355.0,79.29,79.31,78.82,78.97,306355.0
2015-09-03 11:30:00,78.97,79.0,78.53,78.59,95525.0,78.97,79.0,78.53,78.59,95525.0
2015-09-03 12:00:00,78.58,78.67,78.45,78.63,185280.0,78.58,78.67,78.45,78.63,185280.0
2015-09-03 12:30:00,78.62,78.73,78.27,78.55,94029.0,78.62,78.73,78.27,78.55,94029.0
2015-09-03 13:00:00,78.54,78.6,78.11,78.49,83337.0,78.54,78.6,78.11,78.49,83337.0
2015-09-03 13:30:00,78.49,78.5,78.12,78.12,116622.0,78.49,78.5,78.12,78.12,116622.0
2015-09-03 14:00:00,78.12,78.25,77.94,78.15,99409.0,78.12,78.25,77.94,78.15,99409.0
2015-09-03 14:30:00,78.17,78.45,78.11,78.25,79131.0,78.17,78.45,78.11,78.25,79131.0
2015-09-03 15:00:00,78.26,78.34,77.97,77.99,130703.0,78.26,78.34,77.97,77.99,130703.0
2015-09-03 15:30:00,77.98,78.37,77.73,78.32,639510.0,77.98,78.37,77.73,78.32,639510.0
2015-09-04 09:30:00,76.99,77.72,76.75,77.71,333170.0,76.99,77.72,76.75,77.71,333170.0
2015-09-04 10:00:00,77.68,78.03,77.53,78.03,105765.0,77.68,78.03,77.53,78.03,105765.0
2015-09-04 10:30:00,78.02,78.27,77.56,77.69,105512.0,78.02,78.27,77.56,77.69,105512.0
2015-09-04 11:00:00,77.69,77.81,77.47,77.81,63422.0,77.69,77.81,77.47,77.81,63422.0
2015-09-04 11:30:00,77.76,77.83,77.51,77.66,56389.0,77.76,77.83,77.51,77.66,56389.0
2015-09-04 12:00:00,77.65,77.69,77.13,77.19,78139.0,77.65,77.69,77.13,77.19,78139.0
2015-09-04 12:30:00,77.22,77.28,76.86,76.86,100998.0,77.22,77.28,76.86,76.86,100998.0
2015-09-04 13:00:00,76.87,76.92,76.66,76.89,118809.0,76.87,76.92,76.66,76.89,118809.0
2015-09-04 13:30:00,76.89,76.96,76.68,76.73,141262.0,76.89,76.96,76.68,76.73,141262.0
2015-09-04 14:00:00,76.73,76.75,76.39,76.49,113153.0,76.73,76.75,76.39,76.49,113153.0
2015-09-04 14:30:00,76.5,76.77,76.41,76.77,125689.0,76.5,76.77,76.41,76.77,125689.0
2015-09-04 15:00:00,76.77,76.91,76.59,76.91,147018.0,76.77,76.91,76.59,76.91,147018.0
2015-09-04 15:30:00,76.92,77.31,76.83,76.88,357663.0,76.92,77.31,76.83,76.88,357663.0
2015-09-08 09:30:00,78.64,79.34,78.13,78.83,264965.0,78.64,79.34,78.13,78.83,264965.0
2015-09-08 10:00:00,78.83,78.94,78.57,78.88,95100.0,78.83,78.94,78.57,78.88,95100.0
2015-09-08 10:30:00,78.91,78.98,78.46,78.59,194558.0,78.91,78.98,78.46,78.59,194558.0
2015-09-08 11:00:00,78.59,78.72,78.45,78.72,162196.0,78.59,78.72,78.45,78.72,162196.0
2015-09-08 11:30:00,78.71,78.88,78.68,78.78,121781.0,78.71,78.88,78.68,78.78,121781.0
2015-09-08 12:00:00,78.75,79.19,78.65,79.18,127136.0,78.75,79.19,78.65,79.18,127136.0
2015-09-08 12:30:00,79.19,79.25,78.89,78.9,104894.0,79.19,79.25,78.89,78.9,104894.0
2015-09-08 13:00:00,78.9,78.95,78.66,78.78,119732.0,78.9,78.95,78.66,78.78,119732.0
2015-09-08 13:30:00,78.79,79.28,78.71,79.27,92576.0,78.79,79.28,78.71,79.27,92576.0
2015-09-08 14:00:00,79.27,79.63,79.25,79.6,118804.0,79.27,79.63,79.25,79.6,118804.0
2015-09-08 14:30:00,79.61,79.91,79.55,79.74,165272.0,79.61,79.91,79.55,79.74,165272.0
2015-09-08 15:00:00,79.75,79.83,79.59,79.74,170835.0,79.75,79.83,79.59,79.74,170835.0
2015-09-08 15:30:00,79.75,79.84,79.65,79.78,415197.0,79.75,79.84,79.65,79.78,415197.0
2015-09-09 09:30:00,80.79,81.51,80.25,80.32,308304.0,80.79,81.51,80.25,80.32,308304.0
2015-09-09 10:00:00,80.32,80.47,79.95,80.15,141760.0,80.32,80.47,79.95,80.15,141760.0
2015-09-09 10:30:00,80.17,80.24,79.49,79.65,189202.0,80.17,80.24,79.49,79.65,189202.0
2015-09-09 11:00:00,79.66,80.01,79.62,79.67,63184.0,79.66,80.01,79.62,79.67,63184.0
2015-09-09 11:30:00,79.69,79.8,79.51,79.77,54200.0,79.69,79.8,79.51,79.77,54200.0
2015-09-09 12:00:00,79.82,80.08,79.75,80.08,70475.0,79.82,80.08,79.75,80.08,70475.0
2015-09-09 12:30:00,80.09,80.19,79.85,79.87,62965.0,80.09,80.19,79.85,79.87,62965.0
2015-09-09 13:00:00,79.89,80.08,79.81,79.91,65219.0,79.89,80.08,79.81,79.91,65219.0
2015-09-09 13:30:00,79.89,79.89,79.4,79.44,113280.0,79.89,79.89,79.4,79.44,113280.0
2015-09-09 14:00:00,79.45,79.65,79.33,79.42,121991.0,79.45,79.65,79.33,79.42,121991.0
2015-09-09 14:30:00,79.42,79.42,79.05,79.25,88634.0,79.42,79.42,79.05,79.25,88634.0
2015-09-09 15:00:00,79.24,79.42,79.02,79.09,156619.0,79.24,79.42,79.02,79.09,156619.0
2015-09-09 15:30:00,79.09,79.09,78.23,78.53,477063.0,79.09,79.09,78.23,78.53,477063.0
2015-09-10 09:30:00,78.29,78.97,78.29,78.44,114772.0,78.29,78.97,78.29,78.44,114772.0
2015-09-10 10:00:00,78.41,78.54,78.08,78.23,247414.0,78.41,78.54,78.08,78.23,247414.0
2015-09-10 10:30:00,78.24,78.85,78.23,78.71,673599.0,78.24,78.85,78.23,78.71,673599.0
2015-09-10 11:00:00,78.71,78.74,78.01,78.2,118606.0,78.71,78.74,78.01,78.2,118606.0
2015-09-10 11:30:00,78.21,78.49,78.15,78.36,88979.0,78.21,78.49,78.15,78.36,88979.0
2015-09-10 12:00:00,78.38,78.81,78.34,78.37,140981.0,78.38,78.81,78.34,78.37,140981.0
2015-09-10 12:30:00,78.37,78.68,78.33,78.46,106686.0,78.37,78.68,78.33,78.46,106686.0
2015-09-10 13:00:00,78.49,78.75,78.29,78.65,157451.0,78.49,78.75,78.29,78.65,157451.0
2015-09-10 13:30:00,78.66,78.95,78.53,78.66,200337.0,78.66,78.95,78.53,78.66,200337.0
2015-09-10 14:00:00,78.66,78.79,78.57,78.7,193036.0,78.66,78.79,78.57,78.7,193036.0
2015-09-10 14:30:00,78.7,78.89,78.55,78.55,172883.0,78.7,78.89,78.55,78.55,172883.0
2015-09-10 15:00:00,78.54,78.69,78.31,78.42,201042.0,78.54,78.69,78.31,78.42,201042.0
2015-09-10 15:30:00,78.41,78.74,78.22,78.7,535371.0,78.41,78.74,78.22,78.7,535371.0
2015-09-11 09:30:00,78.44,78.75,77.94,78.28,165867.0,78.44,78.75,77.94,78.28,165867.0
2015-09-11 10:00:00,78.28,78.61,78.08,78.47,109281.0,78.28,78.61,78.08,78.47,109281.0
2015-09-11 10:30:00,78.46,78.65,78.37,78.38,109106.0,78.46,78.65,78.37,78.38,109106.0
2015-09-11 11:00:00,78.4,78.48,78.25,78.47,151424.0,78.4,78.48,78.25,78.47,151424.0
2015-09-11 11:30:00,78.47,78.67,78.39,78.58,162548.0,78.47,78.67,78.39,78.58,162548.0
2015-09-11 12:00:00,78.59,78.95,78.55,78.9,158764.0,78.59,78.95,78.55,78.9,158764.0
2015-09-11 12:30:00,78.92,79.23,78.84,79.12,145367.0,78.92,79.23,78.84,79.12,145367.0
2015-09-11 13:00:00,79.13,79.16,78.81,78.81,161903.0,79.13,79.16,78.81,78.81,161903.0
2015-09-11 13:30:00,78.82,78.88,78.73,78.79,150054.0,78.82,78.88,78.73,78.79,150054.0
2015-09-11 14:00:00,78.78,78.91,78.65,78.77,166160.0,78.78,78.91,78.65,78.77,166160.0
2015-09-11 14:30:00,78.78,79.06,78.77,78.9,152152.0,78.78,79.06,78.77,78.9,152152.0
2015-09-11 15:00:00,78.89,79.12,78.89,79.01,157863.0,78.89,79.12,78.89,79.01,157863.0
2015-09-11 15:30:00,79.01,79.19,78.95,79.19,370912.0,79.01,79.19,78.95,79.19,370912.0
2015-09-14 09:30:00,79.35,79.41,78.32,78.79,194679.0,79.35,79.41,78.32,78.79,194679.0
2015-09-14 10:00:00,78.75,79.17,78.71,78.89,134847.0,78.75,79.17,78.71,78.89,134847.0
2015-09-14 10:30:00,78.91,78.96,78.62,78.72,99762.0,78.91,78.96,78.62,78.72,99762.0
2015-09-14 11:00:00,78.72,78.93,78.72,78.81,124278.0,78.72,78.93,78.72,78.81,124278.0
2015-09-14 11:30:00,78.8,78.82,78.52,78.63,93491.0,78.8,78.82,78.52,78.63,93491.0
2015-09-14 12:00:00,78.63,78.72,78.42,78.61,129340.0,78.63,78.72,78.42,78.61,129340.0
2015-09-14 12:30:00,78.62,78.75,78.54,78.59,131362.0,78.62,78.75,78.54,78.59,131362.0
2015-09-14 13:00:00,78.58,78.6,78.4,78.44,93863.0,78.58,78.6,78.4,78.44,93863.0
2015-09-14 13:30:00,78.45,78.79,78.44,78.76,122527.0,78.45,78.79,78.44,78.76,122527.0
2015-09-14 14:00:00,78.74,78.76,78.48,78.48,135394.0,78.74,78.76,78.48,78.48,135394.0
2015-09-14 14:30:00,78.49,78.65,78.45,78.53,164346.0,78.49,78.65,78.45,78.53,164346.0
2015-09-14 15:00:00,78.53,78.55,78.37,78.45,217095.0,78.53,78.55,78.37,78.45,217095.0
2015-09-14 15:30:00,78.45,78.53,78.27,78.47,336352.0,78.45,78.53,78.27,78.47,336352.0
2015-09-15 09:30:00,78.61,78.93,78.3,78.83,158114.0,78.61,78.93,78.3,78.83,158114.0
2015-09-15 10:00:00,78.82,79.13,78.75,78.96,88577.0,78.82,79.13,78.75,78.96,88577.0
2015-09-15 10:30:00,78.97,79.56,78.96,79.5,132001.0,78.97,79.56,78.96,79.5,132001.0
2015-09-15 11:00:00,79.52,79.61,79.31,79.42,67479.0,79.52,79.61,79.31,79.42,67479.0
2015-09-15 11:30:00,79.44,79.54,79.3,79.52,113232.0,79.44,79.54,79.3,79.52,113232.0
2015-09-15 12:00:00,79.52,79.73,79.5,79.62,90140.0,79.52,79.73,79.5,79.62,90140.0
2015-09-15 12:30:00,79.62,79.68,79.48,79.49,63807.0,79.62,79.68,79.48,79.49,63807.0
2015-09-15 13:00:00,79.48,79.75,79.44,79.73,114860.0,79.48,79.75,79.44,79.73,114860.0
2015-09-15 13:30:00,79.76,79.93,79.65,79.69,114368.0,79.76,79.93,79.65,79.69,114368.0
2015-09-15 14:00:00,79.69,79.97,79.69,79.86,166159.0,79.69,79.97,79.69,79.86,166159.0
2015-09-15 14:30:00,79.87,80.06,79.87,80.05,87392.0,79.87,80.06,79.87,80.05,87392.0
2015-09-15 15:00:00,80.06,80.12,79.91,80.08,173885.0,80.06,80.12,79.91,80.08,173885.0
2015-09-15 15:30:00,80.07,80.09,79.44,79.53,654598.0,80.07,80.09,79.44,79.53,654598.0
2015-09-16 09:30:00,79.51,79.85,79.45,79.52,143492.0,79.51,79.85,79.45,79.52,143492.0
2015-09-16 10:00:00,79.55,79.84,79.32,79.77,265626.0,79.55,79.84,79.32,79.77,265626.0
2015-09-16 10:30:00,79.76,80.01,79.75,79.95,216106.0,79.76,80.01,79.75,79.95,216106.0
2015-09-16 11:00:00,79.95,80.4,79.88,80.4,140348.0,79.95,80.4,79.88,80.4,140348.0
2015-09-16 11:30:00,80.41,80.43,80.17,80.25,98570.0,80.41,80.43,80.17,80.25,98570.0
2015-09-16 12:00:00,80.25,80.44,80.22,80.42,136337.0,80.25,80.44,80.22,80.42,136337.0
2015-09-16 12:30:00,80.43,80.52,80.33,80.43,90309.0,80.43,80.52,80.33,80.43,90309.0
2015-09-16 13:00:00,80.42,80.42,80.15,80.22,65272.0,80.42,80.42,80.15,80.22,65272.0
2015-09-16 13:30:00,80.24,80.3,80.13,80.17,92988.0,80.24,80.3,80.13,80.17,92988.0
2015-09-16 14:00:00,80.17,80.21,79.89,79.93,108869.0,80.17,80.21,79.89,79.93,108869.0
2015-09-16 14:30:00,79.92,80.26,79.9,80.19,133642.0,79.92,80.26,79.9,80.19,133642.0
2015-09-16 15:00:00,80.19,80.31,80.17,80.27,122017.0,80.19,80.31,80.17,80.27,122017.0
2015-09-16 15:30:00,80.27,80.67,80.25,80.53,434320.0,80.27,80.67,80.25,80.53,434320.0
2015-09-17 09:30:00,80.45,80.69,79.7,80.31,241780.0,80.45,80.69,79.7,80.31,241780.0
2015-09-17 10:00:00,80.29,80.9,80.22,80.47,463339.0,80.29,80.9,80.22,80.47,463339.0
2015-09-17 10:30:00,80.48,80.48,80.0,80.26,222288.0,80.48,80.48,80.0,80.26,222288.0
2015-09-17 11:00:00,80.26,80.7,80.2,80.6,140218.0,80.26,80.7,80.2,80.6,140218.0
2015-09-17 11:30:00,80.59,80.7,80.22,80.28,122852.0,80.59,80.7,80.22,80.28,122852.0
2015-09-17 12:00:00,80.33,80.7,80.29,80.65,100005.0,80.33,80.7,80.29,80.65,100005.0
2015-09-17 12:30:00,80.65,80.81,80.51,80.62,100029.0,80.65,80.81,80.51,80.62,100029.0
2015-09-17 13:00:00,80.62,80.83,80.52,80.59,158588.0,80.62,80.83,80.52,80.59,158588.0
2015-09-17 13:30:00,80.59,80.78,80.42,80.58,140748.0,80.59,80.78,80.42,80.58,140748.0
2015-09-17 14:00:00,80.62,81.0,80.0,80.65,195766.0,80.62,81.0,80.0,80.65,195766.0
2015-09-17 14:30:00,80.68,81.81,80.67,81.81,335655.0,80.68,81.81,80.67,81.81,335655.0
2015-09-17 15:00:00,81.81,81.88,80.35,80.8,700838.0,81.81,81.88,80.35,80.8,700838.0
2015-09-17 15:30:00,80.8,81.16,80.22,80.34,960355.0,80.8,81.16,80.22,80.34,960355.0
2015-09-18 09:30:00,78.54,84.95,78.16,82.87,4282221.0,78.54,84.95,78.16,82.87,4282221.0
2015-09-18 10:00:00,82.85,84.08,82.77,83.89,1006255.0,82.85,84.08,82.77,83.89,1006255.0
2015-09-18 10:30:00,83.94,84.0,83.01,83.26,585586.0,83.94,84.0,83.01,83.26,585586.0
2015-09-18 11:00:00,83.26,83.29,82.6,82.63,463505.0,83.26,83.29,82.6,82.63,463505.0
2015-09-18 11:30:00,82.62,82.86,82.08,82.13,399831.0,82.62,82.86,82.08,82.13,399831.0
2015-09-18 12:00:00,82.11,82.25,81.28,81.29,477847.0,82.11,82.25,81.28,81.29,477847.0
2015-09-18 12:30:00,81.29,81.49,81.03,81.12,428394.0,81.29,81.49,81.03,81.12,428394.0
2015-09-18 13:00:00,81.12,81.41,80.96,81.18,387166.0,81.12,81.41,80.96,81.18,387166.0
2015-09-18 13:30:00,81.19,81.36,80.64,80.79,377937.0,81.19,81.36,80.64,80.79,377937.0
2015-09-18 14:00:00,80.78,81.68,80.67,81.56,422124.0,80.78,81.68,80.67,81.56,422124.0
2015-09-18 14:30:00,81.56,81.83,81.4,81.63,459523.0,81.56,81.83,81.4,81.63,459523.0
2015-09-18 15:00:00,81.65,81.69,81.22,81.56,624119.0,81.65,81.69,81.22,81.56,624119.0
2015-09-18 15:30:00,81.56,81.56,81.17,81.25,1270197.0,81.56,81.56,81.17,81.25,1270197.0
2015-09-21 09:30:00,81.46,82.91,81.42,82.79,657462.0,81.46,82.91,81.42,82.79,657462.0
2015-09-21 10:00:00,82.79,83.36,82.68,83.3,805968.0,82.79,83.36,82.68,83.3,805968.0
2015-09-21 10:30:00,83.31,83.38,83.11,83.16,330008.0,83.31,83.38,83.11,83.16,330008.0
2015-09-21 11:00:00,83.16,83.37,82.89,83.25,314471.0,83.16,83.37,82.89,83.25,314471.0
2015-09-21 11:30:00,83.25,83.26,82.57,82.6,147529.0,83.25,83.26,82.57,82.6,147529.0
2015-09-21 12:00:00,82.58,82.75,82.33,82.72,163962.0,82.58,82.75,82.33,82.72,163962.0
2015-09-21 12:30:00,82.71,82.74,82.11,82.27,147586.0,82.71,82.74,82.11,82.27,147586.0
2015-09-21 13:00:00,82.27,82.83,82.19,82.81,148437.0,82.27,82.83,82.19,82.81,148437.0
2015-09-21 13:30:00,82.83,83.15,82.75,83.11,191526.0,82.83,83.15,82.75,83.11,191526.0
2015-09-21 14:00:00,83.1,83.28,82.93,83.0,230899.0,83.1,83.28,82.93,83.0,230899.0
2015-09-21 14:30:00,83.03,83.65,83.0,83.58,225450.0,83.03,83.65,83.0,83.58,225450.0
2015-09-21 15:00:00,83.57,83.69,83.41,83.43,305623.0,83.57,83.69,83.41,83.43,305623.0
2015-09-21 15:30:00,83.43,83.46,83.08,83.32,501915.0,83.43,83.46,83.08,83.32,501915.0
2015-09-22 09:30:00,81.98,82.77,81.77,82.53,370812.0,81.98,82.77,81.77,82.53,370812.0
2015-09-22 10:00:00,82.56,82.91,82.43,82.69,254635.0,82.56,82.91,82.43,82.69,254635.0
2015-09-22 10:30:00,82.68,82.71,82.41,82.66,256968.0,82.68,82.71,82.41,82.66,256968.0
2015-09-22 11:00:00,82.65,83.07,82.58,82.9,346646.0,82.65,83.07,82.58,82.9,346646.0
2015-09-22 11:30:00,82.9,83.45,82.89,83.43,277858.0,82.9,83.45,82.89,83.43,277858.0
2015-09-22 12:00:00,83.42,83.45,83.14,83.26,251367.0,83.42,83.45,83.14,83.26,251367.0
2015-09-22 12:30:00,83.26,83.34,83.2,83.27,282508.0,83.26,83.34,83.2,83.27,282508.0
2015-09-22 13:00:00,83.26,83.46,83.24,83.31,205027.0,83.26,83.46,83.24,83.31,205027.0
2015-09-22 13:30:00,83.3,83.87,83.27,83.87,442813.0,83.3,83.87,83.27,83.87,442813.0
2015-09-22 14:00:00,83.86,83.86,83.68,83.83,387565.0,83.86,83.86,83.68,83.83,387565.0
2015-09-22 14:30:00,83.82,84.27,83.82,84.27,471429.0,83.82,84.27,83.82,84.27,471429.0
2015-09-22 15:00:00,84.28,84.75,84.24,84.67,552580.0,84.28,84.75,84.24,84.67,552580.0
2015-09-22 15:30:00,84.68,84.83,84.5,84.67,846554.0,84.68,84.83,84.5,84.67,846554.0
2015-09-23 09:30:00,84.92,84.98,84.05,84.32,274487.0,84.92,84.98,84.05,84.32,274487.0
2015-09-23 10:00:00,84.32,85.48,84.28,85.41,249786.0,84.32,85.48,84.28,85.41,249786.0
2015-09-23 10:30:00,85.41,85.84,85.36,85.82,256254.0,85.41,85.84,85.36,85.82,256254.0
2015-09-23 11:00:00,85.83,85.9,85.51,85.55,202215.0,85.83,85.9,85.51,85.55,202215.0
2015-09-23 11:30:00,85.55,85.79,85.26,85.31,203554.0,85.55,85.79,85.26,85.31,203554.0
2015-09-23 12:00:00,85.32,85.4,85.01,85.29,173591.0,85.32,85.4,85.01,85.29,173591.0
2015-09-23 12:30:00,85.28,85.77,85.28,85.77,111847.0,85.28,85.77,85.28,85.77,111847.0
2015-09-23 13:00:00,85.77,85.99,85.34,85.39,260495.0,85.77,85.99,85.34,85.39,260495.0
2015-09-23 13:30:00,85.37,85.84,85.34,85.73,136913.0,85.37,85.84,85.34,85.73,136913.0
2015-09-23 14:00:00,85.73,85.94,85.55,85.65,147526.0,85.73,85.94,85.55,85.65,147526.0
2015-09-23 14:30:00,85.64,85.83,85.37,85.44,225522.0,85.64,85.83,85.37,85.44,225522.0
2015-09-23 15:00:00,85.45,85.48,85.2,85.33,223910.0,85.45,85.48,85.2,85.33,223910.0
2015-09-23 15:30:00,85.32,85.74,85.29,85.5,661934.0,85.32,85.74,85.29,85.5,661934.0
2015-09-24 09:30:00,85.07,85.37,84.34,84.34,240446.0,85.07,85.37,84.34,84.34,240446.0
2015-09-24 10:00:00,84.34,84.57,84.1,84.22,280991.0,84.34,84.57,84.1,84.22,280991.0
2015-09-24 10:30:00,84.22,84.42,83.82,83.88,234143.0,84.22,84.42,83.82,83.88,234143.0
2015-09-24 11:00:00,83.9,84.18,83.66,83.89,229126.0,83.9,84.18,83.66,83.89,229126.0
2015-09-24 11:30:00,83.89,84.16,83.84,84.05,153072.0,83.89,84.16,83.84,84.05,153072.0
2015-09-24 12:00:00,84.05,84.2,84.01,84.06,159058.0,84.05,84.2,84.01,84.06,159058.0
2015-09-24 12:30:00,84.07,84.35,83.79,83.79,143181.0,84.07,84.35,83.79,83.79,143181.0
2015-09-24 13:00:00,83.79,83.85,83.38,83.53,204674.0,83.79,83.85,83.38,83.53,204674.0
2015-09-24 13:30:00,83.53,83.67,83.36,83.52,208658.0,83.53,83.67,83.36,83.52,208658.0
2015-09-24 14:00:00,83.52,83.97,83.39,83.92,186681.0,83.52,83.97,83.39,83.92,186681.0
2015-09-24 14:30:00,83.91,84.61,83.83,84.44,505164.0,83.91,84.61,83.83,84.44,505164.0
2015-09-24 15:00:00,84.44,84.47,83.96,84.23,316909.0,84.44,84.47,83.96,84.23,316909.0
2015-09-24 15:30:00,84.22,84.27,83.74,83.91,951740.0,84.22,84.27,83.74,83.91,951740.0
2015-09-25 09:30:00,84.71,84.72,83.8,84.06,293549.0,84.71,84.72,83.8,84.06,293549.0
2015-09-25 10:00:00,84.09,84.16,83.53,83.6,202635.0,84.09,84.16,83.53,83.6,202635.0
2015-09-25 10:30:00,83.59,84.09,83.51,84.06,247002.0,83.59,84.09,83.51,84.06,247002.0
2015-09-25 11:00:00,84.07,84.23,83.95,84.05,123771.0,84.07,84.23,83.95,84.05,123771.0
2015-09-25 11:30:00,84.07,84.1,83.47,83.77,266586.0,84.07,84.1,83.47,83.77,266586.0
2015-09-25 12:00:00,83.76,83.9,83.5,83.61,116509.0,83.76,83.9,83.5,83.61,116509.0
2015-09-25 12:30:00,83.63,84.0,83.63,83.93,240884.0,83.63,84.0,83.63,83.93,240884.0
2015-09-25 13:00:00,83.94,84.02,83.78,83.82,257403.0,83.94,84.02,83.78,83.82,257403.0
2015-09-25 13:30:00,83.81,83.85,83.65,83.75,149716.0,83.81,83.85,83.65,83.75,149716.0
2015-09-25 14:00:00,83.75,83.99,83.37,83.45,224552.0,83.75,83.99,83.37,83.45,224552.0
2015-09-25 14:30:00,83.42,83.52,82.71,83.11,272914.0,83.42,83.52,82.71,83.11,272914.0
2015-09-25 15:00:00,83.15,83.16,82.58,82.98,266738.0,83.15,83.16,82.58,82.98,266738.0
2015-09-25 15:30:00,82.97,83.3,82.89,83.13,543589.0,82.97,83.3,82.89,83.13,543589.0
2015-09-28 09:30:00,82.88,83.0,82.02,82.1,321467.0,82.88,83.0,82.02,82.1,321467.0
2015-09-28 10:00:00,82.14,82.38,81.82,82.03,140540.0,82.14,82.38,81.82,82.03,140540.0
2015-09-28 10:30:00,82.03,82.13,81.78,82.1,79215.0,82.03,82.13,81.78,82.1,79215.0
2015-09-28 11:00:00,82.12,82.16,81.53,81.63,116561.0,82.12,82.16,81.53,81.63,116561.0
2015-09-28 11:30:00,81.63,81.68,81.25,81.25,114302.0,81.63,81.68,81.25,81.25,114302.0
2015-09-28 12:00:00,81.25,81.28,80.89,81.11,156975.0,81.25,81.28,80.89,81.11,156975.0
2015-09-28 12:30:00,81.09,81.1,80.63,80.63,154370.0,81.09,81.1,80.63,80.63,154370.0
2015-09-28 13:00:00,80.63,80.81,80.37,80.38,217475.0,80.63,80.81,80.37,80.38,217475.0
2015-09-28 13:30:00,80.38,80.58,80.09,80.09,188247.0,80.38,80.58,80.09,80.09,188247.0
2015-09-28 14:00:00,80.1,80.29,80.03,80.29,145562.0,80.1,80.29,80.03,80.29,145562.0
2015-09-28 14:30:00,80.28,80.69,80.21,80.5,186579.0,80.28,80.69,80.21,80.5,186579.0
2015-09-28 15:00:00,80.5,80.64,80.34,80.49,227775.0,80.5,80.64,80.34,80.49,227775.0
2015-09-28 15:30:00,80.48,81.05,80.45,80.51,783612.0,80.48,81.05,80.45,80.51,783612.0
2015-09-29 09:30:00,80.46,80.58,79.43,80.23,235025.0,80.46,80.58,79.43,80.23,235025.0
2015-09-29 10:00:00,80.2,80.44,79.81,80.42,265877.0,80.2,80.44,79.81,80.42,265877.0
2015-09-29 10:30:00,80.42,80.47,79.93,80.13,141043.0,80.42,80.47,79.93,80.13,141043.0
2015-09-29 11:00:00,80.1,80.22,79.59,79.86,99599.0,80.1,80.22,79.59,79.86,99599.0
2015-09-29 11:30:00,79.86,80.1,79.54,79.77,76116.0,79.86,80.1,79.54,79.77,76116.0
2015-09-29 12:00:00,79.76,79.87,79.32,79.42,166275.0,79.76,79.87,79.32,79.42,166275.0
2015-09-29 12:30:00,79.44,79.49,79.12,79.13,102962.0,79.44,79.49,79.12,79.13,102962.0
2015-09-29 13:00:00,79.14,79.71,79.09,79.62,162757.0,79.14,79.71,79.09,79.62,162757.0
2015-09-29 13:30:00,79.64,80.21,79.64,80.21,235153.0,79.64,80.21,79.64,80.21,235153.0
2015-09-29 14:00:00,80.2,80.21,79.76,80.16,138537.0,80.2,80.21,79.76,80.16,138537.0
2015-09-29 14:30:00,80.14,80.19,79.67,79.67,157434.0,80.14,80.19,79.67,79.67,157434.0
2015-09-29 15:00:00,79.69,79.77,79.14,79.21,336925.0,79.69,79.77,79.14,79.21,336925.0
2015-09-29 15:30:00,79.22,80.09,79.22,79.83,497426.0,79.22,80.09,79.22,79.83,497426.0
2015-09-30 09:30:00,80.88,81.88,80.5,80.5,206857.0,80.88,81.88,80.5,80.5,206857.0
2015-09-30 10:00:00,80.52,81.29,80.38,81.28,255159.0,80.52,81.29,80.38,81.28,255159.0
2015-09-30 10:30:00,81.31,81.7,81.26,81.34,247163.0,81.31,81.7,81.26,81.34,247163.0
2015-09-30 11:00:00,81.35,81.7,81.23,81.66,151573.0,81.35,81.7,81.23,81.66,151573.0
2015-09-30 11:30:00,81.66,81.73,81.18,81.3,181728.0,81.66,81.73,81.18,81.3,181728.0
2015-09-30 12:00:00,81.3,81.36,80.98,81.26,132476.0,81.3,81.36,80.98,81.26,132476.0
2015-09-30 12:30:00,81.27,81.3,80.87,81.1,123947.0,81.27,81.3,80.87,81.1,123947.0
2015-09-30 13:00:00,81.1,81.29,81.03,81.28,148240.0,81.1,81.29,81.03,81.28,148240.0
2015-09-30 13:30:00,81.27,81.64,81.21,81.55,76609.0,81.27,81.64,81.21,81.55,76609.0
2015-09-30 14:00:00,81.56,81.67,81.18,81.67,116453.0,81.56,81.67,81.18,81.67,116453.0
2015-09-30 14:30:00,81.68,81.85,81.37,81.81,106287.0,81.68,81.85,81.37,81.81,106287.0
2015-09-30 15:00:00,81.83,81.93,81.56,81.9,189295.0,81.83,81.93,81.56,81.9,189295.0
2015-09-30 15:30:00,81.9,82.37,81.82,82.19,750794.0,81.9,82.37,81.82,82.19,750794.0
2015-10-01 09:30:00,82.42,82.63,81.7,81.98,272738.0,82.42,82.63,81.7,81.98,272738.0
2015-10-01 10:00:00,81.92,82.93,81.57,82.9,190775.0,81.92,82.93,81.57,82.9,190775.0
2015-10-01 10:30:00,82.89,82.98,82.42,82.42,168022.0,82.89,82.98,82.42,82.42,168022.0
2015-10-01 11:00:00,82.45,82.97,82.39,82.68,168406.0,82.45,82.97,82.39,82.68,168406.0
2015-10-01 11:30:00,82.69,82.84,82.26,82.42,160053.0,82.69,82.84,82.26,82.42,160053.0
2015-10-01 12:00:00,82.4,82.41,82.0,82.15,215937.0,82.4,82.41,82.0,82.15,215937.0
2015-10-01 12:30:00,82.15,82.38,82.11,82.25,189795.0,82.15,82.38,82.11,82.25,189795.0
2015-10-01 13:00:00,82.26,82.26,81.92,82.14,80527.0,82.26,82.26,81.92,82.14,80527.0
2015-10-01 13:30:00,82.16,82.72,82.12,82.71,130194.0,82.16,82.72,82.12,82.71,130194.0
2015-10-01 14:00:00,82.71,83.26,82.65,83.09,238041.0,82.71,83.26,82.65,83.09,238041.0
2015-10-01 14:30:00,83.1,83.59,83.1,83.55,185520.0,83.1,83.59,83.1,83.55,185520.0
2015-10-01 15:00:00,83.54,83.74,83.32,83.33,269126.0,83.54,83.74,83.32,83.33,269126.0
2015-10-01 15:30:00,83.33,83.77,83.07,83.74,586055.0,83.33,83.77,83.07,83.74,586055.0
2015-10-02 09:30:00,82.21,82.92,81.39,81.71,200172.0,82.21,82.92,81.39,81.71,200172.0
2015-10-02 10:00:00,81.69,82.05,81.29,81.59,128476.0,81.69,82.05,81.29,81.59,128476.0
2015-10-02 10:30:00,81.61,82.42,81.57,82.42,220745.0,81.61,82.42,81.57,82.42,220745.0
2015-10-02 11:00:00,82.38,82.71,82.1,82.28,92291.0,82.38,82.71,82.1,82.28,92291.0
2015-10-02 11:30:00,82.32,82.38,81.85,82.01,231725.0,82.32,82.38,81.85,82.01,231725.0
2015-10-02 12:00:00,82.01,82.42,81.88,82.28,188203.0,82.01,82.42,81.88,82.28,188203.0
2015-10-02 12:30:00,82.28,83.0,82.27,82.8,190578.0,82.28,83.0,82.27,82.8,190578.0
2015-10-02 13:00:00,82.81,83.14,82.71,82.94,100003.0,82.81,83.14,82.71,82.94,100003.0
2015-10-02 13:30:00,82.95,83.03,82.65,82.89,266658.0,82.95,83.03,82.65,82.89,266658.0
2015-10-02 14:00:00,82.91,83.11,82.83,83.01,165318.0,82.91,83.11,82.83,83.01,165318.0
2015-10-02 14:30:00,83.03,83.06,82.8,82.86,182934.0,83.03,83.06,82.8,82.86,182934.0
2015-10-02 15:00:00,82.86,83.87,82.83,83.84,351861.0,82.86,83.87,82.83,83.84,351861.0
2015-10-02 15:30:00,83.84,84.01,83.67,84.0,282032.0,83.84,84.01,83.67,84.0,282032.0
2015-10-05 09:30:00,84.8,85.0,84.49,84.63,252250.0,84.8,85.0,84.49,84.63,252250.0
2015-10-05 10:00:00,84.66,85.8,84.65,85.75,261997.0,84.66,85.8,84.65,85.75,261997.0
2015-10-05 10:30:00,85.76,85.82,85.24,85.51,214643.0,85.76,85.82,85.24,85.51,214643.0
2015-10-05 11:00:00,85.52,85.83,85.5,85.66,111883.0,85.52,85.83,85.5,85.66,111883.0
2015-10-05 11:30:00,85.66,85.67,85.36,85.66,188457.0,85.66,85.67,85.36,85.66,188457.0
2015-10-05 12:00:00,85.63,85.78,85.56,85.68,147324.0,85.63,85.78,85.56,85.68,147324.0
2015-10-05 12:30:00,85.68,85.88,85.61,85.72,149735.0,85.68,85.88,85.61,85.72,149735.0
2015-10-05 13:00:00,85.73,86.31,85.68,86.05,310555.0,85.73,86.31,85.68,86.05,310555.0
2015-10-05 13:30:00,86.06,86.14,85.92,86.09,185437.0,86.06,86.14,85.92,86.09,185437.0
2015-10-05 14:00:00,86.09,86.19,86.03,86.16,179833.0,86.09,86.19,86.03,86.16,179833.0
2015-10-05 14:30:00,86.16,86.23,85.69,85.74,352225.0,86.16,86.23,85.69,85.74,352225.0
2015-10-05 15:00:00,85.74,85.8,85.54,85.79,540286.0,85.74,85.8,85.54,85.79,540286.0
2015-10-05 15:30:00,85.79,85.98,85.72,85.85,757052.0,85.79,85.98,85.72,85.85,757052.0
2015-10-06 09:30:00,85.6,86.0,84.88,85.88,183204.0,85.6,86.0,84.88,85.88,183204.0
2015-10-06 10:00:00,85.92,86.0,85.49,85.49,152611.0,85.92,86.0,85.49,85.49,152611.0
2015-10-06 10:30:00,85.5,85.58,85.36,85.54,181363.0,85.5,85.58,85.36,85.54,181363.0
2015-10-06 11:00:00,85.53,85.71,85.34,85.66,177449.0,85.53,85.71,85.34,85.66,177449.0
2015-10-06 11:30:00,85.67,85.7,85.23,85.41,274269.0,85.67,85.7,85.23,85.41,274269.0
2015-10-06 12:00:00,85.4,85.6,85.13,85.13,246246.0,85.4,85.6,85.13,85.13,246246.0
2015-10-06 12:30:00,85.15,85.21,84.93,85.16,105959.0,85.15,85.21,84.93,85.16,105959.0
2015-10-06 13:00:00,85.15,85.37,85.05,85.36,110787.0,85.15,85.37,85.05,85.36,110787.0
2015-10-06 13:30:00,85.35,85.37,85.14,85.28,130564.0,85.35,85.37,85.14,85.28,130564.0
2015-10-06 14:00:00,85.27,85.56,85.19,85.43,139339.0,85.27,85.56,85.19,85.43,139339.0
2015-10-06 14:30:00,85.42,85.48,84.84,84.94,180378.0,85.42,85.48,84.84,84.94,180378.0
2015-10-06 15:00:00,84.94,85.25,84.85,85.25,241681.0,84.94,85.25,84.85,85.25,241681.0
2015-10-06 15:30:00,85.26,85.36,85.03,85.14,472607.0,85.26,85.36,85.03,85.14,472607.0
2015-10-07 09:30:00,82.2,83.1,79.89,79.97,3053193.0,82.2,83.1,79.89,79.97,3053193.0
2015-10-07 10:00:00,79.98,80.6,79.98,80.25,1762921.0,79.98,80.6,79.98,80.25,1762921.0
2015-10-07 10:30:00,80.26,80.44,80.0,80.2,1013833.0,80.26,80.44,80.0,80.2,1013833.0
2015-10-07 11:00:00,80.17,80.33,79.05,79.17,1229874.0,80.17,80.33,79.05,79.17,1229874.0
2015-10-07 11:30:00,79.16,79.76,79.03,79.67,909056.0,79.16,79.76,79.03,79.67,909056.0
2015-10-07 12:00:00,79.66,79.76,79.11,79.15,520166.0,79.66,79.76,79.11,79.15,520166.0
2015-10-07 12:30:00,79.15,79.34,79.02,79.25,381657.0,79.15,79.34,79.02,79.25,381657.0
2015-10-07 13:00:00,79.26,79.53,79.09,79.22,607271.0,79.26,79.53,79.09,79.22,607271.0
2015-10-07 13:30:00,79.2,80.0,79.14,79.93,541064.0,79.2,80.0,79.14,79.93,541064.0
2015-10-07 14:00:00,79.93,80.27,79.88,80.26,587649.0,79.93,80.27,79.88,80.26,587649.0
2015-10-07 14:30:00,80.24,80.47,80.01,80.43,539955.0,80.24,80.47,80.01,80.43,539955.0
2015-10-07 15:00:00,80.42,81.05,80.4,80.65,807155.0,80.42,81.05,80.4,80.65,807155.0
2015-10-07 15:30:00,80.65,80.95,80.63,80.65,1285047.0,80.65,80.95,80.63,80.65,1285047.0
2015-10-08 09:30:00,80.45,81.66,80.34,81.18,503637.0,80.45,81.66,80.34,81.18,503637.0
2015-10-08 10:00:00,81.27,81.29,80.8,81.0,253949.0,81.27,81.29,80.8,81.0,253949.0
2015-10-08 10:30:00,81.0,81.11,80.38,80.4,345706.0,81.0,81.11,80.38,80.4,345706.0
2015-10-08 11:00:00,80.39,80.56,80.2,80.51,195298.0,80.39,80.56,80.2,80.51,195298.0
2015-10-08 11:30:00,80.51,80.68,80.46,80.61,150156.0,80.51,80.68,80.46,80.61,150156.0
2015-10-08 12:00:00,80.6,81.0,80.49,80.98,290934.0,80.6,81.0,80.49,80.98,290934.0
2015-10-08 12:30:00,80.98,81.01,80.82,80.87,218060.0,80.98,81.01,80.82,80.87,218060.0
2015-10-08 13:00:00,80.88,81.01,80.83,80.95,171944.0,80.88,81.01,80.83,80.95,171944.0
2015-10-08 13:30:00,80.94,81.22,80.87,81.14,237477.0,80.94,81.22,80.87,81.14,237477.0
2015-10-08 14:00:00,81.14,81.8,81.11,81.59,353777.0,81.14,81.8,81.11,81.59,353777.0
2015-10-08 14:30:00,81.57,82.05,81.54,82.0,411961.0,81.57,82.05,81.54,82.0,411961.0
2015-10-08 15:00:00,82.0,82.48,81.99,82.22,355747.0,82.0,82.48,81.99,82.22,355747.0
2015-10-08 15:30:00,82.21,82.28,82.08,82.26,563026.0,82.21,82.28,82.08,82.26,563026.0
2015-10-09 09:30:00,82.41,82.89,81.99,82.88,287166.0,82.41,82.89,81.99,82.88,287166.0
2015-10-09 10:00:00,82.89,83.61,82.81,83.51,442012.0,82.89,83.61,82.81,83.51,442012.0
2015-10-09 10:30:00,83.51,83.74,83.13,83.35,241808.0,83.51,83.74,83.13,83.35,241808.0
2015-10-09 11:00:00,83.34,83.49,83.14,83.46,134905.0,83.34,83.49,83.14,83.46,134905.0
2015-10-09 11:30:00,83.45,83.66,83.32,83.61,167688.0,83.45,83.66,83.32,83.61,167688.0
2015-10-09 12:00:00,83.6,83.69,83.16,83.21,128803.0,83.6,83.69,83.16,83.21,128803.0
2015-10-09 12:30:00,83.22,83.27,82.98,83.13,171682.0,83.22,83.27,82.98,83.13,171682.0
2015-10-09 13:00:00,83.14,83.21,82.98,82.98,176821.0,83.14,83.21,82.98,82.98,176821.0
2015-10-09 13:30:00,82.98,83.11,82.79,83.08,270697.0,82.98,83.11,82.79,83.08,270697.0
2015-10-09 14:00:00,83.1,83.23,82.99,83.23,125170.0,83.1,83.23,82.99,83.23,125170.0
2015-10-09 14:30:00,83.21,83.52,83.06,83.48,173925.0,83.21,83.52,83.06,83.48,173925.0
2015-10-09 15:00:00,83.49,83.58,83.41,83.57,279786.0,83.49,83.58,83.41,83.57,279786.0
2015-10-09 15:30:00,83.57,83.9,83.56,83.82,610214.0,83.57,83.9,83.56,83.82,610214.0
2015-10-12 09:30:00,83.66,84.0,83.31,83.51,194477.0,83.66,84.0,83.31,83.51,194477.0
2015-10-12 10:00:00,83.5,83.6,83.23,83.5,70515.0,83.5,83.6,83.23,83.5,70515.0
2015-10-12 10:30:00,83.52,83.79,83.31,83.79,163580.0,83.52,83.79,83.31,83.79,163580.0
2015-10-12 11:00:00,83.78,84.21,83.78,84.2,225969.0,83.78,84.21,83.78,84.2,225969.0
2015-10-12 11:30:00,84.18,84.42,84.12,84.4,132933.0,84.18,84.42,84.12,84.4,132933.0
2015-10-12 12:00:00,84.4,84.53,84.29,84.53,102644.0,84.4,84.53,84.29,84.53,102644.0
2015-10-12 12:30:00,84.54,84.84,84.48,84.83,208723.0,84.54,84.84,84.48,84.83,208723.0
2015-10-12 13:00:00,84.83,84.84,84.59,84.59,141564.0,84.83,84.84,84.59,84.59,141564.0
2015-10-12 13:30:00,84.58,84.59,84.2,84.23,282637.0,84.58,84.59,84.2,84.23,282637.0
2015-10-12 14:00:00,84.24,84.26,83.85,83.87,131482.0,84.24,84.26,83.85,83.87,131482.0
2015-10-12 14:30:00,83.87,84.14,83.86,84.12,126287.0,83.87,84.14,83.86,84.12,126287.0
2015-10-12 15:00:00,84.11,84.3,84.09,84.13,199338.0,84.11,84.3,84.09,84.13,199338.0
2015-10-12 15:30:00,84.14,84.14,83.82,83.94,383606.0,84.14,84.14,83.82,83.94,383606.0
2015-10-13 09:30:00,83.32,83.98,83.31,83.75,204136.0,83.32,83.98,83.31,83.75,204136.0
2015-10-13 10:00:00,83.72,83.98,83.68,83.97,89625.0,83.72,83.98,83.68,83.97,89625.0
2015-10-13 10:30:00,83.98,84.14,83.85,84.07,138767.0,83.98,84.14,83.85,84.07,138767.0
2015-10-13 11:00:00,84.06,84.46,83.98,84.44,137913.0,84.06,84.46,83.98,84.44,137913.0
2015-10-13 11:30:00,84.44,84.62,84.31,84.55,161775.0,84.44,84.62,84.31,84.55,161775.0
2015-10-13 12:00:00,84.52,84.64,84.4,84.47,44876.0,84.52,84.64,84.4,84.47,44876.0
2015-10-13 12:30:00,84.47,84.61,84.11,84.12,68277.0,84.47,84.61,84.11,84.12,68277.0
2015-10-13 13:00:00,84.13,84.2,83.94,84.01,107772.0,84.13,84.2,83.94,84.01,107772.0
2015-10-13 13:30:00,84.02,84.07,83.9,84.0,74075.0,84.02,84.07,83.9,84.0,74075.0
2015-10-13 14:00:00,84.0,84.17,83.94,83.96,116285.0,84.0,84.17,83.94,83.96,116285.0
2015-10-13 14:30:00,83.98,84.09,83.87,84.08,98408.0,83.98,84.09,83.87,84.08,98408.0
2015-10-13 15:00:00,84.07,84.15,83.78,83.89,137708.0,84.07,84.15,83.78,83.89,137708.0
2015-10-13 15:30:00,83.89,83.94,83.59,83.65,266345.0,83.89,83.94,83.59,83.65,266345.0
2015-10-14 09:30:00,84.0,84.3,83.4,84.25,137909.0,84.0,84.3,83.4,84.25,137909.0
2015-10-14 10:00:00,84.23,84.31,83.64,83.72,116568.0,84.23,84.31,83.64,83.72,116568.0
2015-10-14 10:30:00,83.72,83.92,83.52,83.57,145511.0,83.72,83.92,83.52,83.57,145511.0
2015-10-14 11:00:00,83.6,83.77,83.54,83.75,59949.0,83.6,83.77,83.54,83.75,59949.0
2015-10-14 11:30:00,83.76,83.96,83.6,83.94,48809.0,83.76,83.96,83.6,83.94,48809.0
2015-10-14 12:00:00,83.91,84.28,83.91,84.22,105720.0,83.91,84.28,83.91,84.22,105720.0
2015-10-14 12:30:00,84.24,84.73,84.21,84.51,130206.0,84.24,84.73,84.21,84.51,130206.0
2015-10-14 13:00:00,84.54,84.57,84.26,84.31,86619.0,84.54,84.57,84.26,84.31,86619.0
2015-10-14 13:30:00,84.3,84.31,83.96,83.96,90861.0,84.3,84.31,83.96,83.96,90861.0
2015-10-14 14:00:00,83.98,84.08,83.76,83.76,198277.0,83.98,84.08,83.76,83.76,198277.0
2015-10-14 14:30:00,83.73,83.85,83.64,83.7,132949.0,83.73,83.85,83.64,83.7,132949.0
2015-10-14 15:00:00,83.71,83.89,83.64,83.83,238947.0,83.71,83.89,83.64,83.83,238947.0
2015-10-14 15:30:00,83.84,83.94,83.65,83.8,602341.0,83.84,83.94,83.65,83.8,602341.0
2015-10-15 09:30:00,84.19,84.94,84.09,84.47,207114.0,84.19,84.94,84.09,84.47,207114.0
2015-10-15 10:00:00,84.48,85.04,84.44,85.02,139729.0,84.48,85.04,84.44,85.02,139729.0
2015-10-15 10:30:00,84.99,85.65,84.93,85.6,321962.0,84.99,85.65,84.93,85.6,321962.0
2015-10-15 11:00:00,85.59,85.63,85.44,85.55,227793.0,85.59,85.63,85.44,85.55,227793.0
2015-10-15 11:30:00,85.55,85.56,85.19,85.19,149545.0,85.55,85.56,85.19,85.19,149545.0
2015-10-15 12:00:00,85.19,85.44,85.12,85.44,84642.0,85.19,85.44,85.12,85.44,84642.0
2015-10-15 12:30:00,85.45,85.49,85.3,85.49,105883.0,85.45,85.49,85.3,85.49,105883.0
2015-10-15 13:00:00,85.49,85.75,85.37,85.7,150388.0,85.49,85.75,85.37,85.7,150388.0
2015-10-15 13:30:00,85.72,86.25,85.68,86.11,319177.0,85.72,86.25,85.68,86.11,319177.0
2015-10-15 14:00:00,86.12,86.39,86.05,86.29,227883.0,86.12,86.39,86.05,86.29,227883.0
2015-10-15 14:30:00,86.29,86.48,86.21,86.34,173789.0,86.29,86.48,86.21,86.34,173789.0
2015-10-15 15:00:00,86.35,86.66,86.29,86.65,474637.0,86.35,86.66,86.29,86.65,474637.0
2015-10-15 15:30:00,86.66,86.86,86.52,86.77,1046982.0,86.66,86.86,86.52,86.77,1046982.0
2015-10-16 09:30:00,87.17,87.25,86.45,86.57,430321.0,87.17,87.25,86.45,86.57,430321.0
2015-10-16 10:00:00,86.59,86.7,86.22,86.26,307131.0,86.59,86.7,86.22,86.26,307131.0
2015-10-16 10:30:00,86.27,86.39,86.18,86.34,194272.0,86.27,86.39,86.18,86.34,194272.0
2015-10-16 11:00:00,86.35,86.67,86.33,86.38,202193.0,86.35,86.67,86.33,86.38,202193.0
2015-10-16 11:30:00,86.38,86.76,86.33,86.76,157173.0,86.38,86.76,86.33,86.76,157173.0
2015-10-16 12:00:00,86.75,86.91,86.65,86.75,108740.0,86.75,86.91,86.65,86.75,108740.0
2015-10-16 12:30:00,86.74,87.02,86.6,86.98,103870.0,86.74,87.02,86.6,86.98,103870.0
2015-10-16 13:00:00,86.97,87.41,86.94,87.4,243741.0,86.97,87.41,86.94,87.4,243741.0
2015-10-16 13:30:00,87.38,87.66,87.28,87.63,320864.0,87.38,87.66,87.28,87.63,320864.0
2015-10-16 14:00:00,87.63,88.25,87.37,88.18,493365.0,87.63,88.25,87.37,88.18,493365.0
2015-10-16 14:30:00,88.21,88.56,88.07,88.42,594761.0,88.21,88.56,88.07,88.42,594761.0
2015-10-16 15:00:00,88.43,88.86,88.31,88.81,657571.0,88.43,88.86,88.31,88.81,657571.0
2015-10-16 15:30:00,88.8,89.04,88.53,88.67,863428.0,88.8,89.04,88.53,88.67,863428.0
2015-10-19 09:30:00,88.15,88.49,87.69,87.86,322247.0,88.15,88.49,87.69,87.86,322247.0
2015-10-19 10:00:00,87.89,88.38,87.86,88.23,250112.0,87.89,88.38,87.86,88.23,250112.0
2015-10-19 10:30:00,88.21,88.39,87.96,88.36,141424.0,88.21,88.39,87.96,88.36,141424.0
2015-10-19 11:00:00,88.34,88.45,88.23,88.23,183033.0,88.34,88.45,88.23,88.23,183033.0
2015-10-19 11:30:00,88.24,88.35,87.97,87.98,176876.0,88.24,88.35,87.97,87.98,176876.0
2015-10-19 12:00:00,87.98,88.11,87.54,87.59,152533.0,87.98,88.11,87.54,87.59,152533.0
2015-10-19 12:30:00,87.58,87.78,87.51,87.65,77666.0,87.58,87.78,87.51,87.65,77666.0
2015-10-19 13:00:00,87.65,87.74,87.29,87.31,78019.0,87.65,87.74,87.29,87.31,78019.0
2015-10-19 13:30:00,87.3,87.36,87.03,87.32,149129.0,87.3,87.36,87.03,87.32,149129.0
2015-10-19 14:00:00,87.33,87.36,87.16,87.19,147736.0,87.33,87.36,87.16,87.19,147736.0
2015-10-19 14:30:00,87.19,87.8,87.19,87.79,118490.0,87.19,87.8,87.19,87.79,118490.0
2015-10-19 15:00:00,87.78,88.11,87.75,88.07,254941.0,87.78,88.11,87.75,88.07,254941.0
2015-10-19 15:30:00,88.07,88.44,88.04,88.41,613137.0,88.07,88.44,88.04,88.41,613137.0
2015-10-20 09:30:00,88.15,88.65,88.04,88.54,124861.0,88.15,88.65,88.04,88.54,124861.0
2015-10-20 10:00:00,88.55,88.65,88.35,88.39,165144.0,88.55,88.65,88.35,88.39,165144.0
2015-10-20 10:30:00,88.4,88.41,88.27,88.32,134757.0,88.4,88.41,88.27,88.32,134757.0
2015-10-20 11:00:00,88.3,88.3,87.72,87.92,151003.0,88.3,88.3,87.72,87.92,151003.0
2015-10-20 11:30:00,87.91,87.92,87.42,87.5,138959.0,87.91,87.92,87.42,87.5,138959.0
2015-10-20 12:00:00,87.49,87.55,86.66,86.79,277103.0,87.49,87.55,86.66,86.79,277103.0
2015-10-20 12:30:00,86.77,86.95,86.42,86.88,183068.0,86.77,86.95,86.42,86.88,183068.0
2015-10-20 13:00:00,86.86,87.17,86.69,86.85,108410.0,86.86,87.17,86.69,86.85,108410.0
2015-10-20 13:30:00,86.82,86.84,86.61,86.67,155417.0,86.82,86.84,86.61,86.67,155417.0
2015-10-20 14:00:00,86.67,87.0,86.62,87.0,168401.0,86.67,87.0,86.62,87.0,168401.0
2015-10-20 14:30:00,87.0,87.12,86.91,87.1,135990.0,87.0,87.12,86.91,87.1,135990.0
2015-10-20 15:00:00,87.12,87.19,86.94,87.02,187840.0,87.12,87.19,86.94,87.02,187840.0
2015-10-20 15:30:00,87.02,87.04,86.7,86.85,348706.0,87.02,87.04,86.7,86.85,348706.0
2015-10-21 09:30:00,87.22,87.57,86.44,86.99,204612.0,87.22,87.57,86.44,86.99,204612.0
2015-10-21 10:00:00,86.99,86.99,86.51,86.53,264681.0,86.99,86.99,86.51,86.53,264681.0
2015-10-21 10:30:00,86.51,86.62,86.32,86.47,186725.0,86.51,86.62,86.32,86.47,186725.0
2015-10-21 11:00:00,86.48,86.75,86.31,86.75,168649.0,86.48,86.75,86.31,86.75,168649.0
2015-10-21 11:30:00,86.74,87.02,86.74,86.94,203301.0,86.74,87.02,86.74,86.94,203301.0
2015-10-21 12:00:00,86.94,86.99,86.63,86.73,85356.0,86.94,86.99,86.63,86.73,85356.0
2015-10-21 12:30:00,86.73,86.82,86.61,86.62,59391.0,86.73,86.82,86.61,86.62,59391.0
2015-10-21 13:00:00,86.61,86.61,85.95,86.09,173469.0,86.61,86.61,85.95,86.09,173469.0
2015-10-21 13:30:00,86.09,86.28,85.89,85.9,107520.0,86.09,86.28,85.89,85.9,107520.0
2015-10-21 14:00:00,85.89,86.42,85.87,86.37,75468.0,85.89,86.42,85.87,86.37,75468.0
2015-10-21 14:30:00,86.39,86.74,86.33,86.49,99860.0,86.39,86.74,86.33,86.49,99860.0
2015-10-21 15:00:00,86.5,86.7,86.25,86.26,294702.0,86.5,86.7,86.25,86.26,294702.0
2015-10-21 15:30:00,86.26,86.54,85.99,86.13,568761.0,86.26,86.54,85.99,86.13,568761.0
2015-10-22 09:30:00,86.56,88.37,86.56,88.31,340095.0,86.56,88.37,86.56,88.31,340095.0
2015-10-22 10:00:00,88.34,88.38,87.95,88.02,174104.0,88.34,88.38,87.95,88.02,174104.0
2015-10-22 10:30:00,88.04,88.24,87.84,88.23,235833.0,88.04,88.24,87.84,88.23,235833.0
2015-10-22 11:00:00,88.23,88.32,88.09,88.18,151523.0,88.23,88.32,88.09,88.18,151523.0
2015-10-22 11:30:00,88.2,88.53,88.15,88.33,114704.0,88.2,88.53,88.15,88.33,114704.0
2015-10-22 12:00:00,88.32,88.42,88.2,88.38,81771.0,88.32,88.42,88.2,88.38,81771.0
2015-10-22 12:30:00,88.38,88.46,88.33,88.41,103648.0,88.38,88.46,88.33,88.41,103648.0
2015-10-22 13:00:00,88.41,88.79,88.38,88.5,233683.0,88.41,88.79,88.38,88.5,233683.0
2015-10-22 13:30:00,88.5,88.74,88.37,88.46,141282.0,88.5,88.74,88.37,88.46,141282.0
2015-10-22 14:00:00,88.45,88.56,88.13,88.37,188395.0,88.45,88.56,88.13,88.37,188395.0
2015-10-22 14:30:00,88.35,88.82,88.19,88.76,224199.0,88.35,88.82,88.19,88.76,224199.0
2015-10-22 15:00:00,88.76,88.83,88.58,88.75,297629.0,88.76,88.83,88.58,88.75,297629.0
2015-10-22 15:30:00,88.75,88.77,88.29,88.46,478261.0,88.75,88.77,88.29,88.46,478261.0
2015-10-23 09:30:00,89.04,89.44,88.62,88.97,383383.0,89.04,89.44,88.62,88.97,383383.0
2015-10-23 10:00:00,88.99,89.01,88.1,88.11,252048.0,88.99,89.01,88.1,88.11,252048.0
2015-10-23 10:30:00,88.11,88.75,88.05,88.28,137973.0,88.11,88.75,88.05,88.28,137973.0
2015-10-23 11:00:00,88.26,88.36,88.03,88.11,206943.0,88.26,88.36,88.03,88.11,206943.0
2015-10-23 11:30:00,88.14,88.15,87.78,87.8,219345.0,88.14,88.15,87.78,87.8,219345.0
2015-10-23 12:00:00,87.8,88.07,87.71,88.06,416086.0,87.8,88.07,87.71,88.06,416086.0
2015-10-23 12:30:00,88.06,88.15,87.71,87.81,476043.0,88.06,88.15,87.71,87.81,476043.0
2015-10-23 13:00:00,87.81,87.81,87.61,87.67,329407.0,87.81,87.81,87.61,87.67,329407.0
2015-10-23 13:30:00,87.67,87.89,87.6,87.66,510252.0,87.67,87.89,87.6,87.66,510252.0
2015-10-23 14:00:00,87.67,87.76,87.48,87.6,485278.0,87.67,87.76,87.48,87.6,485278.0
2015-10-23 14:30:00,87.6,87.71,87.47,87.58,626317.0,87.6,87.71,87.47,87.58,626317.0
2015-10-23 15:00:00,87.59,87.78,87.44,87.56,664397.0,87.59,87.78,87.44,87.56,664397.0
2015-10-23 15:30:00,87.56,87.9,87.48,87.85,1061629.0,87.56,87.9,87.48,87.85,1061629.0
2015-10-26 09:30:00,87.91,88.59,87.61,88.54,180124.0,87.91,88.59,87.61,88.54,180124.0
2015-10-26 10:00:00,88.51,89.09,88.39,88.97,193636.0,88.51,89.09,88.39,88.97,193636.0
2015-10-26 10:30:00,88.96,89.7,88.96,89.57,226425.0,88.96,89.7,88.96,89.57,226425.0
2015-10-26 11:00:00,89.58,89.68,89.2,89.31,124195.0,89.58,89.68,89.2,89.31,124195.0
2015-10-26 11:30:00,89.34,89.37,89.14,89.18,79595.0,89.34,89.37,89.14,89.18,79595.0
2015-10-26 12:00:00,89.17,89.27,88.98,89.19,54840.0,89.17,89.27,88.98,89.19,54840.0
2015-10-26 12:30:00,89.19,89.22,88.98,89.07,83817.0,89.19,89.22,88.98,89.07,83817.0
2015-10-26 13:00:00,89.03,89.3,89.02,89.28,86295.0,89.03,89.3,89.02,89.28,86295.0
2015-10-26 13:30:00,89.28,89.35,89.03,89.04,77237.0,89.28,89.35,89.03,89.04,77237.0
2015-10-26 14:00:00,89.05,89.22,88.87,88.93,138593.0,89.05,89.22,88.87,88.93,138593.0
2015-10-26 14:30:00,88.93,89.25,88.88,89.25,122566.0,88.93,89.25,88.88,89.25,122566.0
2015-10-26 15:00:00,89.25,89.26,88.98,89.04,127591.0,89.25,89.26,88.98,89.04,127591.0
2015-10-26 15:30:00,89.05,89.12,88.83,88.84,367729.0,89.05,89.12,88.83,88.84,367729.0
2015-10-27 09:30:00,88.65,88.85,88.41,88.68,177024.0,88.65,88.85,88.41,88.68,177024.0
2015-10-27 10:00:00,88.67,88.71,87.94,88.06,139565.0,88.67,88.71,87.94,88.06,139565.0
2015-10-27 10:30:00,88.06,88.41,87.93,88.28,144982.0,88.06,88.41,87.93,88.28,144982.0
2015-10-27 11:00:00,88.27,88.57,88.0,88.11,249553.0,88.27,88.57,88.0,88.11,249553.0
2015-10-27 11:30:00,88.11,88.23,87.81,87.99,128066.0,88.11,88.23,87.81,87.99,128066.0
2015-10-27 12:00:00,88.01,88.1,87.92,88.0,125950.0,88.01,88.1,87.92,88.0,125950.0
2015-10-27 12:30:00,88.01,88.25,87.96,88.13,168922.0,88.01,88.25,87.96,88.13,168922.0
2015-10-27 13:00:00,88.11,88.11,87.9,87.98,42594.0,88.11,88.11,87.9,87.98,42594.0
2015-10-27 13:30:00,88.01,88.07,87.96,88.01,59617.0,88.01,88.07,87.96,88.01,59617.0
2015-10-27 14:00:00,88.01,88.11,87.9,88.0,175741.0,88.01,88.11,87.9,88.0,175741.0
2015-10-27 14:30:00,88.0,88.05,87.83,87.85,188514.0,88.0,88.05,87.83,87.85,188514.0
2015-10-27 15:00:00,87.87,88.1,87.86,88.05,252741.0,87.87,88.1,87.86,88.05,252741.0
2015-10-27 15:30:00,88.05,88.2,87.99,88.06,325976.0,88.05,88.2,87.99,88.06,325976.0
2015-10-28 09:30:00,88.44,88.48,87.58,88.18,115341.0,88.44,88.48,87.58,88.18,115341.0
2015-10-28 10:00:00,88.16,88.35,88.01,88.03,247283.0,88.16,88.35,88.01,88.03,247283.0
2015-10-28 10:30:00,88.04,88.26,88.02,88.24,222673.0,88.04,88.26,88.02,88.24,222673.0
2015-10-28 11:00:00,88.26,88.28,88.15,88.24,173061.0,88.26,88.28,88.15,88.24,173061.0
2015-10-28 11:30:00,88.25,88.49,88.14,88.41,169620.0,88.25,88.49,88.14,88.41,169620.0
2015-10-28 12:00:00,88.41,88.7,88.36,88.65,131708.0,88.41,88.7,88.36,88.65,131708.0
2015-10-28 12:30:00,88.68,88.71,88.49,88.66,135994.0,88.68,88.71,88.49,88.66,135994.0
2015-10-28 13:00:00,88.66,88.8,88.51,88.51,269369.0,88.66,88.8,88.51,88.51,269369.0
2015-10-28 13:30:00,88.51,88.72,88.49,88.7,308026.0,88.51,88.72,88.49,88.7,308026.0
2015-10-28 14:00:00,88.7,88.7,87.85,88.25,114586.0,88.7,88.7,87.85,88.25,114586.0
2015-10-28 14:30:00,88.2,88.48,87.95,88.42,68922.0,88.2,88.48,87.95,88.42,68922.0
2015-10-28 15:00:00,88.42,88.71,88.37,88.6,136248.0,88.42,88.71,88.37,88.6,136248.0
2015-10-28 15:30:00,88.64,88.83,88.49,88.5,723760.0,88.64,88.83,88.49,88.5,723760.0
2015-10-29 09:30:00,88.26,88.5,88.04,88.06,83397.0,88.26,88.5,88.04,88.06,83397.0
2015-10-29 10:00:00,88.12,88.3,87.82,87.85,124648.0,88.12,88.3,87.82,87.85,124648.0
2015-10-29 10:30:00,87.86,88.0,87.51,87.73,119754.0,87.86,88.0,87.51,87.73,119754.0
2015-10-29 11:00:00,87.71,88.1,87.61,88.09,87954.0,87.71,88.1,87.61,88.09,87954.0
2015-10-29 11:30:00,88.11,88.22,88.06,88.17,42497.0,88.11,88.22,88.06,88.17,42497.0
2015-10-29 12:00:00,88.15,88.18,87.98,88.07,88276.0,88.15,88.18,87.98,88.07,88276.0
2015-10-29 12:30:00,88.07,88.08,87.78,87.83,73529.0,88.07,88.08,87.78,87.83,73529.0
2015-10-29 13:00:00,87.84,87.92,87.76,87.89,43154.0,87.84,87.92,87.76,87.89,43154.0
2015-10-29 13:30:00,87.89,87.92,87.65,87.69,45730.0,87.89,87.92,87.65,87.69,45730.0
2015-10-29 14:00:00,87.67,88.1,87.66,87.99,75313.0,87.67,88.1,87.66,87.99,75313.0
2015-10-29 14:30:00,88.03,88.07,87.84,88.03,72342.0,88.03,88.07,87.84,88.03,72342.0
2015-10-29 15:00:00,88.03,88.17,87.96,88.12,128798.0,88.03,88.17,87.96,88.12,128798.0
2015-10-29 15:30:00,88.13,88.26,88.01,88.11,261232.0,88.13,88.26,88.01,88.11,261232.0
2015-10-30 09:30:00,87.99,88.91,87.9,88.4,131309.0,87.99,88.91,87.9,88.4,131309.0
2015-10-30 10:00:00,88.4,88.54,88.23,88.53,102185.0,88.4,88.54,88.23,88.53,102185.0
2015-10-30 10:30:00,88.5,88.62,88.37,88.45,72509.0,88.5,88.62,88.37,88.45,72509.0
2015-10-30 11:00:00,88.47,88.54,88.4,88.46,50892.0,88.47,88.54,88.4,88.46,50892.0
2015-10-30 11:30:00,88.47,88.96,88.47,88.93,87062.0,88.47,88.96,88.47,88.93,87062.0
2015-10-30 12:00:00,88.91,89.06,88.78,89.02,94618.0,88.91,89.06,88.78,89.02,94618.0
2015-10-30 12:30:00,89.04,89.3,89.04,89.26,92831.0,89.04,89.3,89.04,89.26,92831.0
2015-10-30 13:00:00,89.27,89.49,89.26,89.49,105285.0,89.27,89.49,89.26,89.49,105285.0
2015-10-30 13:30:00,89.49,89.49,89.15,89.3,101148.0,89.49,89.49,89.15,89.3,101148.0
2015-10-30 14:00:00,89.27,89.46,89.21,89.21,101964.0,89.27,89.46,89.21,89.21,101964.0
2015-10-30 14:30:00,89.21,89.28,88.9,88.93,132776.0,89.21,89.28,88.9,88.93,132776.0
2015-10-30 15:00:00,88.91,89.01,88.78,88.88,136466.0,88.91,89.01,88.78,88.88,136466.0
2015-10-30 15:30:00,88.88,89.1,88.66,88.7,354656.0,88.88,89.1,88.66,88.7,354656.0
2015-11-02 09:30:00,89.03,89.22,88.47,88.93,154177.0,89.03,89.22,88.47,88.93,154177.0
2015-11-02 10:00:00,88.91,89.08,88.76,88.91,119235.0,88.91,89.08,88.76,88.91,119235.0
2015-11-02 10:30:00,88.95,89.01,88.73,88.89,88824.0,88.95,89.01,88.73,88.89,88824.0
2015-11-02 11:00:00,88.9,89.49,88.89,89.49,239501.0,88.9,89.49,88.89,89.49,239501.0
2015-11-02 11:30:00,89.49,89.69,89.38,89.68,128555.0,89.49,89.69,89.38,89.68,128555.0
2015-11-02 12:00:00,89.67,89.89,89.59,89.87,169964.0,89.67,89.89,89.59,89.87,169964.0
2015-11-02 12:30:00,89.87,90.17,89.82,90.1,187035.0,89.87,90.17,89.82,90.1,187035.0
2015-11-02 13:00:00,90.1,90.32,90.05,90.25,153649.0,90.1,90.32,90.05,90.25,153649.0
2015-11-02 13:30:00,90.25,90.5,90.17,90.21,144533.0,90.25,90.5,90.17,90.21,144533.0
2015-11-02 14:00:00,90.2,90.54,90.18,90.48,183222.0,90.2,90.54,90.18,90.48,183222.0
2015-11-02 14:30:00,90.47,90.55,90.21,90.26,204812.0,90.47,90.55,90.21,90.26,204812.0
2015-11-02 15:00:00,90.26,90.32,90.04,90.06,190188.0,90.26,90.32,90.04,90.06,190188.0
2015-11-02 15:30:00,90.07,90.19,89.81,89.91,394754.0,90.07,90.19,89.81,89.91,394754.0
2015-11-03 09:30:00,89.59,89.85,88.92,89.41,189570.0,89.59,89.85,88.92,89.41,189570.0
2015-11-03 10:00:00,89.39,89.57,89.24,89.49,141626.0,89.39,89.57,89.24,89.49,141626.0
2015-11-03 10:30:00,89.47,89.75,89.45,89.61,182030.0,89.47,89.75,89.45,89.61,182030.0
2015-11-03 11:00:00,89.62,90.16,89.41,90.13,171270.0,89.62,90.16,89.41,90.13,171270.0
2015-11-03 11:30:00,90.11,90.32,90.01,90.15,92727.0,90.11,90.32,90.01,90.15,92727.0
2015-11-03 12:00:00,90.16,90.22,90.0,90.21,84584.0,90.16,90.22,90.0,90.21,84584.0
2015-11-03 12:30:00,90.23,90.27,90.12,90.24,52082.0,90.23,90.27,90.12,90.24,52082.0
2015-11-03 13:00:00,90.25,90.38,90.23,90.37,58564.0,90.25,90.38,90.23,90.37,58564.0
2015-11-03 13:30:00,90.37,90.51,90.29,90.47,48232.0,90.37,90.51,90.29,90.47,48232.0
2015-11-03 14:00:00,90.47,90.66,90.45,90.64,82459.0,90.47,90.66,90.45,90.64,82459.0
2015-11-03 14:30:00,90.64,90.74,90.62,90.7,115393.0,90.64,90.74,90.62,90.7,115393.0
2015-11-03 15:00:00,90.69,90.7,90.51,90.53,95904.0,90.69,90.7,90.51,90.53,95904.0
2015-11-03 15:30:00,90.52,90.56,90.2,90.36,283689.0,90.52,90.56,90.2,90.36,283689.0
2015-11-04 09:30:00,90.34,91.34,90.21,90.75,157371.0,90.34,91.34,90.21,90.75,157371.0
2015-11-04 10:00:00,90.77,91.17,90.51,90.65,266862.0,90.77,91.17,90.51,90.65,266862.0
2015-11-04 10:30:00,90.69,91.03,90.67,90.72,104789.0,90.69,91.03,90.67,90.72,104789.0
2015-11-04 11:00:00,90.72,90.97,90.64,90.78,169853.0,90.72,90.97,90.64,90.78,169853.0
2015-11-04 11:30:00,90.78,90.93,90.69,90.78,55883.0,90.78,90.93,90.69,90.78,55883.0
2015-11-04 12:00:00,90.76,91.19,90.76,91.13,54000.0,90.76,91.19,90.76,91.13,54000.0
2015-11-04 12:30:00,91.13,91.16,90.94,91.12,47550.0,91.13,91.16,90.94,91.12,47550.0
2015-11-04 13:00:00,91.12,91.15,90.79,90.9,73251.0,91.12,91.15,90.79,90.9,73251.0
2015-11-04 13:30:00,90.91,91.06,90.85,91.02,78189.0,90.91,91.06,90.85,91.02,78189.0
2015-11-04 14:00:00,91.03,91.12,90.99,91.06,51884.0,91.03,91.12,90.99,91.06,51884.0
2015-11-04 14:30:00,91.05,91.23,91.05,91.15,91803.0,91.05,91.23,91.05,91.15,91803.0
2015-11-04 15:00:00,91.16,91.17,90.87,91.01,86048.0,91.16,91.17,90.87,91.01,86048.0
2015-11-04 15:30:00,91.02,91.06,90.77,91.02,265423.0,91.02,91.06,90.77,91.02,265423.0
2015-11-05 09:30:00,91.5,91.87,91.18,91.37,197276.0,91.5,91.87,91.18,91.37,197276.0
2015-11-05 10:00:00,91.36,91.39,90.56,90.58,121775.0,91.36,91.39,90.56,90.58,121775.0
2015-11-05 10:30:00,90.58,90.58,89.79,90.07,268291.0,90.58,90.58,89.79,90.07,268291.0
2015-11-05 11:00:00,90.07,90.12,89.95,90.06,81171.0,90.07,90.12,89.95,90.06,81171.0
2015-11-05 11:30:00,90.06,90.17,89.92,90.06,105502.0,90.06,90.17,89.92,90.06,105502.0
2015-11-05 12:00:00,90.06,90.41,90.05,90.31,92128.0,90.06,90.41,90.05,90.31,92128.0
2015-11-05 12:30:00,90.29,90.42,90.21,90.39,53080.0,90.29,90.42,90.21,90.39,53080.0
2015-11-05 13:00:00,90.4,90.45,90.29,90.32,73620.0,90.4,90.45,90.29,90.32,73620.0
2015-11-05 13:30:00,90.31,90.66,90.31,90.62,34536.0,90.31,90.66,90.31,90.62,34536.0
2015-11-05 14:00:00,90.63,90.68,90.27,90.36,50879.0,90.63,90.68,90.27,90.36,50879.0
2015-11-05 14:30:00,90.36,90.42,90.25,90.42,55019.0,90.36,90.42,90.25,90.42,55019.0
2015-11-05 15:00:00,90.44,90.64,90.35,90.62,84648.0,90.44,90.64,90.35,90.62,84648.0
2015-11-05 15:30:00,90.61,90.65,90.52,90.55,224498.0,90.61,90.65,90.52,90.55,224498.0
2015-11-06 09:30:00,90.07,90.79,89.69,89.71,261165.0,90.07,90.79,89.69,89.71,261165.0
2015-11-06 10:00:00,89.71,89.82,88.97,89.58,234938.0,89.71,89.82,88.97,89.58,234938.0
2015-11-06 10:30:00,89.6,90.36,89.6,89.98,137565.0,89.6,90.36,89.6,89.98,137565.0
2015-11-06 11:00:00,90.01,90.05,89.57,89.63,81385.0,90.01,90.05,89.57,89.63,81385.0
2015-11-06 11:30:00,89.67,90.13,89.67,89.99,60089.0,89.67,90.13,89.67,89.99,60089.0
2015-11-06 12:00:00,90.0,90.04,89.81,89.87,80551.0,90.0,90.04,89.81,89.87,80551.0
2015-11-06 12:30:00,89.85,89.92,89.71,89.92,51618.0,89.85,89.92,89.71,89.92,51618.0
2015-11-06 13:00:00,89.92,90.21,89.88,90.17,48227.0,89.92,90.21,89.88,90.17,48227.0
2015-11-06 13:30:00,90.15,90.27,90.02,90.26,103204.0,90.15,90.27,90.02,90.26,103204.0
2015-11-06 14:00:00,90.29,90.5,90.12,90.27,92383.0,90.29,90.5,90.12,90.27,92383.0
2015-11-06 14:30:00,90.25,90.25,89.99,90.18,87232.0,90.25,90.25,89.99,90.18,87232.0
2015-11-06 15:00:00,90.18,90.38,90.09,90.37,109968.0,90.18,90.38,90.09,90.37,109968.0
2015-11-06 15:30:00,90.38,90.71,90.37,90.69,294895.0,90.38,90.71,90.37,90.69,294895.0
2015-11-09 09:30:00,90.24,90.5,89.4,89.41,82218.0,90.24,90.5,89.4,89.41,82218.0
2015-11-09 10:00:00,89.39,89.49,89.06,89.14,62173.0,89.39,89.49,89.06,89.14,62173.0
2015-11-09 10:30:00,89.1,89.55,89.06,89.55,66292.0,89.1,89.55,89.06,89.55,66292.0
2015-11-09 11:00:00,89.49,89.52,89.17,89.17,41962.0,89.49,89.52,89.17,89.17,41962.0
2015-11-09 11:30:00,89.16,89.29,88.99,89.09,68957.0,89.16,89.29,88.99,89.09,68957.0
2015-11-09 12:00:00,89.08,89.28,89.03,89.27,50733.0,89.08,89.28,89.03,89.27,50733.0
2015-11-09 12:30:00,89.27,89.35,89.18,89.31,48911.0,89.27,89.35,89.18,89.31,48911.0
2015-11-09 13:00:00,89.3,89.34,89.11,89.21,41609.0,89.3,89.34,89.11,89.21,41609.0
2015-11-09 13:30:00,89.25,89.35,89.19,89.23,50162.0,89.25,89.35,89.19,89.23,50162.0
2015-11-09 14:00:00,89.24,89.35,89.17,89.21,73602.0,89.24,89.35,89.17,89.21,73602.0
2015-11-09 14:30:00,89.21,89.33,89.11,89.29,92538.0,89.21,89.33,89.11,89.29,92538.0
2015-11-09 15:00:00,89.29,89.47,89.14,89.45,139088.0,89.29,89.47,89.14,89.45,139088.0
2015-11-09 15:30:00,89.45,89.9,89.45,89.79,343009.0,89.45,89.9,89.45,89.79,343009.0
2015-11-10 09:30:00,89.56,90.17,89.24,90.17,101655.0,89.56,90.17,89.24,90.17,101655.0
2015-11-10 10:00:00,90.1,90.31,89.34,89.47,267642.0,90.1,90.31,89.34,89.47,267642.0
2015-11-10 10:30:00,89.44,89.7,89.18,89.19,218583.0,89.44,89.7,89.18,89.19,218583.0
2015-11-10 11:00:00,89.2,89.38,89.1,89.12,119667.0,89.2,89.38,89.1,89.12,119667.0
2015-11-10 11:30:00,89.15,89.41,88.99,89.26,184219.0,89.15,89.41,88.99,89.26,184219.0
2015-11-10 12:00:00,89.22,89.57,89.22,89.49,37986.0,89.22,89.57,89.22,89.49,37986.0
2015-11-10 12:30:00,89.49,89.58,89.36,89.56,37901.0,89.49,89.58,89.36,89.56,37901.0
2015-11-10 13:00:00,89.54,89.67,89.3,89.67,79780.0,89.54,89.67,89.3,89.67,79780.0
2015-11-10 13:30:00,89.68,89.82,89.63,89.78,87641.0,89.68,89.82,89.63,89.78,87641.0
2015-11-10 14:00:00,89.79,89.84,89.73,89.8,131090.0,89.79,89.84,89.73,89.8,131090.0
2015-11-10 14:30:00,89.8,90.11,89.71,90.02,59987.0,89.8,90.11,89.71,90.02,59987.0
2015-11-10 15:00:00,90.02,90.16,89.93,89.99,104284.0,90.02,90.16,89.93,89.99,104284.0
2015-11-10 15:30:00,90.0,90.28,89.95,90.28,193619.0,90.0,90.28,89.95,90.28,193619.0
2015-11-11 09:30:00,90.68,91.18,90.25,91.08,269308.0,90.68,91.18,90.25,91.08,269308.0
2015-11-11 10:00:00,91.05,91.39,90.78,90.97,236181.0,91.05,91.39,90.78,90.97,236181.0
2015-11-11 10:30:00,90.99,91.01,90.65,90.72,119324.0,90.99,91.01,90.65,90.72,119324.0
2015-11-11 11:00:00,90.72,90.84,90.62,90.82,60952.0,90.72,90.84,90.62,90.82,60952.0
2015-11-11 11:30:00,90.84,91.0,90.84,90.93,102655.0,90.84,91.0,90.84,90.93,102655.0
2015-11-11 12:00:00,90.96,91.27,90.87,91.26,86769.0,90.96,91.27,90.87,91.26,86769.0
2015-11-11 12:30:00,91.25,91.37,91.21,91.28,35148.0,91.25,91.37,91.21,91.28,35148.0
2015-11-11 13:00:00,91.3,91.47,91.2,91.22,93260.0,91.3,91.47,91.2,91.22,93260.0
2015-11-11 13:30:00,91.22,91.23,90.98,91.0,52677.0,91.22,91.23,90.98,91.0,52677.0
2015-11-11 14:00:00,90.98,91.32,90.94,91.28,54834.0,90.98,91.32,90.94,91.28,54834.0
2015-11-11 14:30:00,91.28,91.45,91.26,91.36,171044.0,91.28,91.45,91.26,91.36,171044.0
2015-11-11 15:00:00,91.36,91.46,91.27,91.3,227597.0,91.36,91.46,91.27,91.3,227597.0
2015-11-11 15:30:00,91.29,91.34,91.15,91.19,336463.0,91.29,91.34,91.15,91.19,336463.0
2015-11-12 09:30:00,91.08,91.22,90.74,91.15,136210.0,91.08,91.22,90.74,91.15,136210.0
2015-11-12 10:00:00,91.15,91.6,91.09,91.48,139205.0,91.15,91.6,91.09,91.48,139205.0
2015-11-12 10:30:00,91.48,91.54,91.15,91.5,327171.0,91.48,91.54,91.15,91.5,327171.0
2015-11-12 11:00:00,91.54,91.77,91.43,91.47,54434.0,91.54,91.77,91.43,91.47,54434.0
2015-11-12 11:30:00,91.43,91.71,91.36,91.7,139102.0,91.43,91.71,91.36,91.7,139102.0
2015-11-12 12:00:00,91.7,91.75,91.38,91.49,71728.0,91.7,91.75,91.38,91.49,71728.0
2015-11-12 12:30:00,91.46,91.66,91.42,91.61,42965.0,91.46,91.66,91.42,91.61,42965.0
2015-11-12 13:00:00,91.61,91.76,91.55,91.73,37034.0,91.61,91.76,91.55,91.73,37034.0
2015-11-12 13:30:00,91.73,91.84,91.64,91.77,90050.0,91.73,91.84,91.64,91.77,90050.0
2015-11-12 14:00:00,91.78,91.88,91.51,91.59,105018.0,91.78,91.88,91.51,91.59,105018.0
2015-11-12 14:30:00,91.58,91.63,91.31,91.43,140724.0,91.58,91.63,91.31,91.43,140724.0
2015-11-12 15:00:00,91.41,91.63,91.29,91.54,114335.0,91.41,91.63,91.29,91.54,114335.0
2015-11-12 15:30:00,91.54,91.57,90.83,90.85,479335.0,91.54,91.57,90.83,90.85,479335.0
2015-11-13 09:30:00,90.95,90.95,90.03,90.1,237006.0,90.95,90.95,90.03,90.1,237006.0
2015-11-13 10:00:00,90.07,90.15,89.41,89.69,136530.0,90.07,90.15,89.41,89.69,136530.0
2015-11-13 10:30:00,89.68,89.79,89.28,89.51,104664.0,89.68,89.79,89.28,89.51,104664.0
2015-11-13 11:00:00,89.51,89.77,89.24,89.64,67164.0,89.51,89.77,89.24,89.64,67164.0
2015-11-13 11:30:00,89.61,89.75,89.4,89.75,61285.0,89.61,89.75,89.4,89.75,61285.0
2015-11-13 12:00:00,89.78,89.99,89.71,89.72,81147.0,89.78,89.99,89.71,89.72,81147.0
2015-11-13 12:30:00,89.72,89.79,89.37,89.55,58337.0,89.72,89.79,89.37,89.55,58337.0
2015-11-13 13:00:00,89.57,89.69,89.41,89.43,56296.0,89.57,89.69,89.41,89.43,56296.0
2015-11-13 13:30:00,89.42,89.52,89.22,89.3,101578.0,89.42,89.52,89.22,89.3,101578.0
2015-11-13 14:00:00,89.3,89.38,89.02,89.2,91335.0,89.3,89.38,89.02,89.2,91335.0
2015-11-13 14:30:00,89.2,89.36,88.79,88.96,139850.0,89.2,89.36,88.79,88.96,139850.0
2015-11-13 15:00:00,88.97,89.22,88.93,89.02,86672.0,88.97,89.22,88.93,89.02,86672.0
2015-11-13 15:30:00,89.03,89.24,88.95,89.02,196855.0,89.03,89.24,88.95,89.02,196855.0
2015-11-16 09:30:00,89.66,89.66,88.69,88.69,271421.0,89.66,89.66,88.69,88.69,271421.0
2015-11-16 10:00:00,88.69,88.91,88.41,88.64,189181.0,88.69,88.91,88.41,88.64,189181.0
2015-11-16 10:30:00,88.65,88.66,88.02,88.05,103165.0,88.65,88.66,88.02,88.05,103165.0
2015-11-16 11:00:00,88.08,88.62,88.0,88.3,65106.0,88.08,88.62,88.0,88.3,65106.0
2015-11-16 11:30:00,88.33,89.04,88.32,88.94,103541.0,88.33,89.04,88.32,88.94,103541.0
2015-11-16 12:00:00,88.95,89.2,88.77,89.1,83755.0,88.95,89.2,88.77,89.1,83755.0
2015-11-16 12:30:00,89.12,89.29,88.98,89.02,78223.0,89.12,89.29,88.98,89.02,78223.0
2015-11-16 13:00:00,89.03,89.27,89.0,89.13,90967.0,89.03,89.27,89.0,89.13,90967.0
2015-11-16 13:30:00,89.12,89.27,89.08,89.25,64321.0,89.12,89.27,89.08,89.25,64321.0
2015-11-16 14:00:00,89.25,89.3,89.07,89.16,74505.0,89.25,89.3,89.07,89.16,74505.0
2015-11-16 14:30:00,89.16,89.27,89.09,89.27,100501.0,89.16,89.27,89.09,89.27,100501.0
2015-11-16 15:00:00,89.28,89.65,89.27,89.61,138388.0,89.28,89.65,89.27,89.61,138388.0
2015-11-16 15:30:00,89.61,89.8,89.57,89.77,352052.0,89.61,89.8,89.57,89.77,352052.0
2015-11-17 09:30:00,89.95,90.77,89.87,90.76,142142.0,89.95,90.77,89.87,90.76,142142.0
2015-11-17 10:00:00,90.7,90.85,90.43,90.77,119300.0,90.7,90.85,90.43,90.77,119300.0
2015-11-17 10:30:00,90.76,91.1,90.73,90.82,78273.0,90.76,91.1,90.73,90.82,78273.0
2015-11-17 11:00:00,90.84,91.04,90.69,91.04,50861.0,90.84,91.04,90.69,91.04,50861.0
2015-11-17 11:30:00,91.05,91.25,90.98,91.12,59568.0,91.05,91.25,90.98,91.12,59568.0
2015-11-17 12:00:00,91.12,91.29,91.11,91.19,80296.0,91.12,91.29,91.11,91.19,80296.0
2015-11-17 12:30:00,91.16,91.2,90.88,91.08,50147.0,91.16,91.2,90.88,91.08,50147.0
2015-11-17 13:00:00,91.07,91.21,90.73,90.77,57828.0,91.07,91.21,90.73,90.77,57828.0
2015-11-17 13:30:00,90.74,90.88,90.46,90.56,117492.0,90.74,90.88,90.46,90.56,117492.0
2015-11-17 14:00:00,90.54,90.74,90.23,90.23,67608.0,90.54,90.74,90.23,90.23,67608.0
2015-11-17 14:30:00,90.22,90.33,89.96,90.29,80079.0,90.22,90.33,89.96,90.29,80079.0
2015-11-17 15:00:00,90.31,90.36,89.95,90.17,132173.0,90.31,90.36,89.95,90.17,132173.0
2015-11-17 15:30:00,90.19,90.35,90.11,90.29,246204.0,90.19,90.35,90.11,90.29,246204.0
2015-11-18 09:30:00,90.31,90.42,89.47,89.7,75758.0,90.31,90.42,89.47,89.7,75758.0
2015-11-18 10:00:00,89.76,89.9,89.61,89.68,82512.0,89.76,89.9,89.61,89.68,82512.0
2015-11-18 10:30:00,89.72,90.06,89.62,90.06,52557.0,89.72,90.06,89.62,90.06,52557.0
2015-11-18 11:00:00,90.05,90.31,89.9,90.26,54189.0,90.05,90.31,89.9,90.26,54189.0
2015-11-18 11:30:00,90.26,90.55,90.26,90.42,51211.0,90.26,90.55,90.26,90.42,51211.0
2015-11-18 12:00:00,90.41,90.47,90.32,90.44,40580.0,90.41,90.47,90.32,90.44,40580.0
2015-11-18 12:30:00,90.44,90.58,90.38,90.39,66876.0,90.44,90.58,90.38,90.39,66876.0
2015-11-18 13:00:00,90.39,90.75,90.37,90.67,46277.0,90.39,90.75,90.37,90.67,46277.0
2015-11-18 13:30:00,90.68,90.73,90.34,90.53,68337.0,90.68,90.73,90.34,90.53,68337.0
2015-11-18 14:00:00,90.52,91.06,90.41,90.77,95255.0,90.52,91.06,90.41,90.77,95255.0
2015-11-18 14:30:00,90.78,91.14,90.65,91.14,58782.0,90.78,91.14,90.65,91.14,58782.0
2015-11-18 15:00:00,91.13,91.15,90.88,90.98,117360.0,91.13,91.15,90.88,90.98,117360.0
2015-11-18 15:30:00,91.0,91.39,90.94,91.26,228082.0,91.0,91.39,90.94,91.26,228082.0
2015-11-19 09:30:00,91.52,91.68,91.28,91.67,191552.0,91.52,91.68,91.28,91.67,191552.0
2015-11-19 10:00:00,91.67,92.13,91.61,91.74,150589.0,91.67,92.13,91.61,91.74,150589.0
2015-11-19 10:30:00,91.73,91.88,91.38,91.75,128252.0,91.73,91.88,91.38,91.75,128252.0
2015-11-19 11:00:00,91.74,91.97,91.63,91.8,127630.0,91.74,91.97,91.63,91.8,127630.0
2015-11-19 11:30:00,91.8,91.94,91.55,91.58,129235.0,91.8,91.94,91.55,91.58,129235.0
2015-11-19 12:00:00,91.59,91.94,91.59,91.82,108362.0,91.59,91.94,91.59,91.82,108362.0
2015-11-19 12:30:00,91.83,91.96,91.75,91.91,122447.0,91.83,91.96,91.75,91.91,122447.0
2015-11-19 13:00:00,91.9,92.04,91.88,91.91,91486.0,91.9,92.04,91.88,91.91,91486.0
2015-11-19 13:30:00,91.91,92.08,91.89,91.99,115259.0,91.91,92.08,91.89,91.99,115259.0
2015-11-19 14:00:00,92.0,92.11,91.97,92.02,84669.0,92.0,92.11,91.97,92.02,84669.0
2015-11-19 14:30:00,92.02,92.06,91.83,91.9,179121.0,92.02,92.06,91.83,91.9,179121.0
2015-11-19 15:00:00,91.9,92.13,91.85,92.1,162190.0,91.9,92.13,91.85,92.1,162190.0
2015-11-19 15:30:00,92.1,92.13,91.73,91.76,324563.0,92.1,92.13,91.73,91.76,324563.0
2015-11-20 09:30:00,92.33,92.5,91.22,91.29,329538.0,92.33,92.5,91.22,91.29,329538.0
2015-11-20 10:00:00,91.32,91.85,91.32,91.59,58240.0,91.32,91.85,91.32,91.59,58240.0
2015-11-20 10:30:00,91.6,91.85,91.6,91.77,63409.0,91.6,91.85,91.6,91.77,63409.0
2015-11-20 11:00:00,91.79,92.18,91.79,92.08,58188.0,91.79,92.18,91.79,92.08,58188.0
2015-11-20 11:30:00,92.07,92.13,91.89,91.98,111103.0,92.07,92.13,91.89,91.98,111103.0
2015-11-20 12:00:00,91.97,92.35,91.9,92.27,119915.0,91.97,92.35,91.9,92.27,119915.0
2015-11-20 12:30:00,92.26,92.44,92.21,92.39,98500.0,92.26,92.44,92.21,92.39,98500.0
2015-11-20 13:00:00,92.4,92.46,92.17,92.23,89722.0,92.4,92.46,92.17,92.23,89722.0
2015-11-20 13:30:00,92.22,92.23,92.03,92.04,71207.0,92.22,92.23,92.03,92.04,71207.0
2015-11-20 14:00:00,92.04,92.08,91.7,91.71,64683.0,92.04,92.08,91.7,91.71,64683.0
2015-11-20 14:30:00,91.72,91.86,91.59,91.59,77203.0,91.72,91.86,91.59,91.59,77203.0
2015-11-20 15:00:00,91.6,91.72,91.5,91.52,126573.0,91.6,91.72,91.5,91.52,126573.0
2015-11-20 15:30:00,91.52,91.82,91.46,91.81,393366.0,91.52,91.82,91.46,91.81,393366.0
2015-11-23 09:30:00,91.82,92.18,91.51,92.04,141392.0,91.82,92.18,91.51,92.04,141392.0
2015-11-23 10:00:00,92.08,92.12,91.59,91.64,80673.0,92.08,92.12,91.59,91.64,80673.0
2015-11-23 10:30:00,91.63,91.9,91.63,91.88,73083.0,91.63,91.9,91.63,91.88,73083.0
2015-11-23 11:00:00,91.89,92.25,91.86,92.21,73813.0,91.89,92.25,91.86,92.21,73813.0
2015-11-23 11:30:00,92.21,92.35,92.18,92.31,103082.0,92.21,92.35,92.18,92.31,103082.0
2015-11-23 12:00:00,92.32,92.37,92.2,92.32,70322.0,92.32,92.37,92.2,92.32,70322.0
2015-11-23 12:30:00,92.31,92.31,91.76,91.76,71174.0,92.31,92.31,91.76,91.76,71174.0
2015-11-23 13:00:00,91.76,91.81,91.62,91.8,44624.0,91.76,91.81,91.62,91.8,44624.0
2015-11-23 13:30:00,91.79,92.11,91.73,92.02,111196.0,91.79,92.11,91.73,92.02,111196.0
2015-11-23 14:00:00,91.99,91.99,91.51,91.54,73232.0,91.99,91.99,91.51,91.54,73232.0
2015-11-23 14:30:00,91.54,91.63,91.27,91.63,65103.0,91.54,91.63,91.27,91.63,65103.0
2015-11-23 15:00:00,91.61,91.91,91.56,91.91,98596.0,91.61,91.91,91.56,91.91,98596.0
2015-11-23 15:30:00,91.91,92.01,91.88,91.95,172922.0,91.91,92.01,91.88,91.95,172922.0
2015-11-24 09:30:00,91.14,91.52,90.46,90.68,208858.0,91.14,91.52,90.46,90.68,208858.0
2015-11-24 10:00:00,90.7,90.8,90.46,90.58,86777.0,90.7,90.8,90.46,90.58,86777.0
2015-11-24 10:30:00,90.55,90.55,90.09,90.36,100675.0,90.55,90.55,90.09,90.36,100675.0
2015-11-24 11:00:00,90.36,90.5,90.1,90.44,105831.0,90.36,90.5,90.1,90.44,105831.0
2015-11-24 11:30:00,90.45,90.63,90.45,90.57,89012.0,90.45,90.63,90.45,90.57,89012.0
2015-11-24 12:00:00,90.57,90.98,90.57,90.85,81026.0,90.57,90.98,90.57,90.85,81026.0
2015-11-24 12:30:00,90.89,91.04,90.84,90.89,36571.0,90.89,91.04,90.84,90.89,36571.0
2015-11-24 13:00:00,90.9,91.52,90.89,91.5,56572.0,90.9,91.52,90.89,91.5,56572.0
2015-11-24 13:30:00,91.49,91.89,91.49,91.69,89077.0,91.49,91.89,91.49,91.69,89077.0
2015-11-24 14:00:00,91.7,91.96,91.51,91.52,52993.0,91.7,91.96,91.51,91.52,52993.0
2015-11-24 14:30:00,91.54,91.93,91.42,91.93,52087.0,91.54,91.93,91.42,91.93,52087.0
2015-11-24 15:00:00,91.92,92.22,91.84,92.05,124977.0,91.92,92.22,91.84,92.05,124977.0
2015-11-24 15:30:00,92.04,92.1,91.84,92.01,285959.0,92.04,92.1,91.84,92.01,285959.0
2015-11-25 09:30:00,92.3,92.5,91.7,91.96,87111.0,92.3,92.5,91.7,91.96,87111.0
2015-11-25 10:00:00,92.02,92.28,91.84,92.04,129465.0,92.02,92.28,91.84,92.04,129465.0
2015-11-25 10:30:00,92.02,92.32,92.0,92.14,61977.0,92.02,92.32,92.0,92.14,61977.0
2015-11-25 11:00:00,92.12,92.15,91.69,91.71,56162.0,92.12,92.15,91.69,91.71,56162.0
2015-11-25 11:30:00,91.72,91.93,91.71,91.85,51399.0,91.72,91.93,91.71,91.85,51399.0
2015-11-25 12:00:00,91.83,92.03,91.83,91.97,36971.0,91.83,92.03,91.83,91.97,36971.0
2015-11-25 12:30:00,91.96,92.12,91.96,92.04,32566.0,91.96,92.12,91.96,92.04,32566.0
2015-11-25 13:00:00,92.05,92.08,91.91,91.97,27513.0,92.05,92.08,91.91,91.97,27513.0
2015-11-25 13:30:00,91.97,92.02,91.78,91.96,52909.0,91.97,92.02,91.78,91.96,52909.0
2015-11-25 14:00:00,91.97,92.16,91.97,92.15,36687.0,91.97,92.16,91.97,92.15,36687.0
2015-11-25 14:30:00,92.15,92.17,92.0,92.04,46180.0,92.15,92.17,92.0,92.04,46180.0
2015-11-25 15:00:00,92.04,92.05,91.92,91.99,51764.0,92.04,92.05,91.92,91.99,51764.0
2015-11-25 15:30:00,91.99,91.99,91.71,91.78,133490.0,91.99,91.99,91.71,91.78,133490.0
2015-11-27 09:30:00,91.86,92.45,91.77,92.28,85253.0,91.86,92.45,91.77,92.28,85253.0
2015-11-27 10:00:00,92.27,92.29,91.99,92.16,75804.0,92.27,92.29,91.99,92.16,75804.0
2015-11-27 10:30:00,92.21,92.27,92.04,92.12,54964.0,92.21,92.27,92.04,92.12,54964.0
2015-11-27 11:00:00,92.15,92.51,92.15,92.44,72205.0,92.15,92.51,92.15,92.44,72205.0
2015-11-27 11:30:00,92.46,92.57,92.18,92.21,45744.0,92.46,92.57,92.18,92.21,45744.0
2015-11-27 12:00:00,92.22,92.5,92.22,92.48,50375.0,92.22,92.5,92.22,92.48,50375.0
2015-11-27 12:30:00,92.5,92.54,92.11,92.16,105582.0,92.5,92.54,92.11,92.16,105582.0
2015-11-30 09:30:00,92.41,92.66,91.7,91.77,195397.0,92.41,92.66,91.7,91.77,195397.0
2015-11-30 10:00:00,91.73,91.94,91.66,91.73,95814.0,91.73,91.94,91.66,91.73,95814.0
2015-11-30 10:30:00,91.74,92.06,91.7,91.74,124181.0,91.74,92.06,91.7,91.74,124181.0
2015-11-30 11:00:00,91.75,91.81,91.58,91.6,65016.0,91.75,91.81,91.58,91.6,65016.0
2015-11-30 11:30:00,91.59,91.67,91.3,91.33,63306.0,91.59,91.67,91.3,91.33,63306.0
2015-11-30 12:00:00,91.34,91.42,91.23,91.3,61066.0,91.34,91.42,91.23,91.3,61066.0
2015-11-30 12:30:00,91.3,91.38,91.13,91.34,51989.0,91.3,91.38,91.13,91.34,51989.0
2015-11-30 13:00:00,91.38,91.55,91.31,91.52,53578.0,91.38,91.55,91.31,91.52,53578.0
2015-11-30 13:30:00,91.53,91.83,91.49,91.76,46128.0,91.53,91.83,91.49,91.76,46128.0
2015-11-30 14:00:00,91.77,92.0,91.76,91.86,58668.0,91.77,92.0,91.76,91.86,58668.0
2015-11-30 14:30:00,91.85,91.88,91.52,91.54,85238.0,91.85,91.88,91.52,91.54,85238.0
2015-11-30 15:00:00,91.56,91.65,91.36,91.39,125086.0,91.56,91.65,91.36,91.39,125086.0
2015-11-30 15:30:00,91.38,91.62,91.37,91.46,331351.0,91.38,91.62,91.37,91.46,331351.0
2015-12-01 09:30:00,92.01,92.39,91.1,92.12,184346.0,92.01,92.39,91.1,92.12,184346.0
2015-12-01 10:00:00,92.12,92.14,91.5,91.72,66329.0,92.12,92.14,91.5,91.72,66329.0
2015-12-01 10:30:00,91.7,92.22,91.57,92.17,56708.0,91.7,92.22,91.57,92.17,56708.0
2015-12-01 11:00:00,92.19,92.22,92.01,92.07,55363.0,92.19,92.22,92.01,92.07,55363.0
2015-12-01 11:30:00,92.09,92.24,91.91,92.23,41466.0,92.09,92.24,91.91,92.23,41466.0
2015-12-01 12:00:00,92.23,92.25,92.05,92.15,33302.0,92.23,92.25,92.05,92.15,33302.0
2015-12-01 12:30:00,92.16,92.29,92.13,92.24,33049.0,92.16,92.29,92.13,92.24,33049.0
2015-12-01 13:00:00,92.23,92.24,91.97,92.01,36250.0,92.23,92.24,91.97,92.01,36250.0
2015-12-01 13:30:00,92.02,92.18,91.9,92.15,64498.0,92.02,92.18,91.9,92.15,64498.0
2015-12-01 14:00:00,92.15,92.37,92.14,92.35,53056.0,92.15,92.37,92.14,92.35,53056.0
2015-12-01 14:30:00,92.36,92.52,92.35,92.39,79687.0,92.36,92.52,92.35,92.39,79687.0
2015-12-01 15:00:00,92.38,92.43,92.3,92.37,100031.0,92.38,92.43,92.3,92.37,100031.0
2015-12-01 15:30:00,92.38,92.58,92.3,92.53,329025.0,92.38,92.58,92.3,92.53,329025.0
2015-12-02 09:30:00,92.52,92.75,92.05,92.72,194209.0,92.52,92.75,92.05,92.72,194209.0
2015-12-02 10:00:00,92.72,92.8,92.39,92.49,96231.0,92.72,92.8,92.39,92.49,96231.0
2015-12-02 10:30:00,92.48,92.83,92.4,92.79,103966.0,92.48,92.83,92.4,92.79,103966.0
2015-12-02 11:00:00,92.78,92.85,92.64,92.68,82542.0,92.78,92.85,92.64,92.68,82542.0
2015-12-02 11:30:00,92.68,92.69,92.34,92.43,74102.0,92.68,92.69,92.34,92.43,74102.0
2015-12-02 12:00:00,92.43,92.72,92.39,92.68,67521.0,92.43,92.72,92.39,92.68,67521.0
2015-12-02 12:30:00,92.69,92.73,92.54,92.6,54731.0,92.69,92.73,92.54,92.6,54731.0
2015-12-02 13:00:00,92.56,92.6,92.4,92.6,71736.0,92.56,92.6,92.4,92.6,71736.0
2015-12-02 13:30:00,92.59,92.61,92.35,92.38,53885.0,92.59,92.61,92.35,92.38,53885.0
2015-12-02 14:00:00,92.37,92.38,91.88,92.01,79368.0,92.37,92.38,91.88,92.01,79368.0
2015-12-02 14:30:00,91.97,91.99,91.68,91.72,84725.0,91.97,91.99,91.68,91.72,84725.0
2015-12-02 15:00:00,91.74,92.07,91.72,91.95,90907.0,91.74,92.07,91.72,91.95,90907.0
2015-12-02 15:30:00,91.96,92.06,91.76,92.01,349361.0,91.96,92.06,91.76,92.01,349361.0
2015-12-03 09:30:00,91.97,92.13,91.46,91.91,124591.0,91.97,92.13,91.46,91.91,124591.0
2015-12-03 10:00:00,91.87,91.89,91.44,91.72,78444.0,91.87,91.89,91.44,91.72,78444.0
2015-12-03 10:30:00,91.7,92.44,91.61,92.41,93844.0,91.7,92.44,91.61,92.41,93844.0
2015-12-03 11:00:00,92.4,92.76,92.34,92.52,81274.0,92.4,92.76,92.34,92.52,81274.0
2015-12-03 11:30:00,92.49,92.49,91.79,91.97,42648.0,92.49,92.49,91.79,91.97,42648.0
2015-12-03 12:00:00,91.96,92.05,90.93,91.08,54585.0,91.96,92.05,90.93,91.08,54585.0
2015-12-03 12:30:00,91.09,91.21,90.72,90.78,71269.0,91.09,91.21,90.72,90.78,71269.0
2015-12-03 13:00:00,90.79,90.79,90.55,90.66,96933.0,90.79,90.79,90.55,90.66,96933.0
2015-12-03 13:30:00,90.66,90.67,90.23,90.26,118187.0,90.66,90.67,90.23,90.26,118187.0
2015-12-03 14:00:00,90.26,90.31,89.91,89.98,172132.0,90.26,90.31,89.91,89.98,172132.0
2015-12-03 14:30:00,89.98,90.16,89.72,90.13,139317.0,89.98,90.16,89.72,90.13,139317.0
2015-12-03 15:00:00,90.11,90.23,89.94,90.0,157195.0,90.11,90.23,89.94,90.0,157195.0
2015-12-03 15:30:00,89.98,90.08,89.84,89.91,589406.0,89.98,90.08,89.84,89.91,589406.0
2015-12-04 09:30:00,90.13,91.78,90.13,91.69,174212.0,90.13,91.78,90.13,91.69,174212.0
2015-12-04 10:00:00,91.7,91.74,91.21,91.58,140090.0,91.7,91.74,91.21,91.58,140090.0
2015-12-04 10:30:00,91.58,92.03,91.48,92.0,136389.0,91.58,92.03,91.48,92.0,136389.0
2015-12-04 11:00:00,92.0,92.01,91.76,91.77,178057.0,92.0,92.01,91.76,91.77,178057.0
2015-12-04 11:30:00,91.77,91.9,91.58,91.71,127453.0,91.77,91.9,91.58,91.71,127453.0
2015-12-04 12:00:00,91.71,91.89,91.56,91.78,120873.0,91.71,91.89,91.56,91.78,120873.0
2015-12-04 12:30:00,91.77,92.38,91.76,92.36,217182.0,91.77,92.38,91.76,92.36,217182.0
2015-12-04 13:00:00,92.37,92.68,92.34,92.39,203737.0,92.37,92.68,92.34,92.39,203737.0
2015-12-04 13:30:00,92.4,92.81,92.39,92.6,156361.0,92.4,92.81,92.39,92.6,156361.0
2015-12-04 14:00:00,92.61,92.63,92.35,92.5,118808.0,92.61,92.63,92.35,92.5,118808.0
2015-12-04 14:30:00,92.5,92.52,92.35,92.39,192814.0,92.5,92.52,92.35,92.39,192814.0
2015-12-04 15:00:00,92.39,92.61,92.35,92.56,168300.0,92.39,92.61,92.35,92.56,168300.0
2015-12-04 15:30:00,92.56,92.82,92.39,92.55,380251.0,92.56,92.82,92.39,92.55,380251.0
2015-12-07 09:30:00,92.56,92.88,90.19,91.28,393487.0,92.56,92.88,90.19,91.28,393487.0
2015-12-07 10:00:00,91.36,91.45,90.47,90.61,211615.0,91.36,91.45,90.47,90.61,211615.0
2015-12-07 10:30:00,90.59,90.61,89.7,89.78,295449.0,90.59,90.61,89.7,89.78,295449.0
2015-12-07 11:00:00,89.77,89.87,89.61,89.66,198754.0,89.77,89.87,89.61,89.66,198754.0
2015-12-07 11:30:00,89.67,89.97,89.57,89.93,174595.0,89.67,89.97,89.57,89.93,174595.0
2015-12-07 12:00:00,89.93,90.04,89.61,89.92,149994.0,89.93,90.04,89.61,89.92,149994.0
2015-12-07 12:30:00,89.93,89.98,89.36,89.4,150587.0,89.93,89.98,89.36,89.4,150587.0
2015-12-07 13:00:00,89.36,89.82,89.32,89.51,145917.0,89.36,89.82,89.32,89.51,145917.0
2015-12-07 13:30:00,89.51,89.64,89.26,89.59,163302.0,89.51,89.64,89.26,89.59,163302.0
2015-12-07 14:00:00,89.58,89.84,89.44,89.59,189445.0,89.58,89.84,89.44,89.59,189445.0
2015-12-07 14:30:00,89.59,89.79,89.4,89.4,275023.0,89.59,89.79,89.4,89.4,275023.0
2015-12-07 15:00:00,89.4,89.46,89.21,89.44,325429.0,89.4,89.46,89.21,89.44,325429.0
2015-12-07 15:30:00,89.43,89.7,89.42,89.6,658859.0,89.43,89.7,89.42,89.6,658859.0
2015-12-08 09:30:00,89.22,90.29,88.95,90.28,410858.0,89.22,90.29,88.95,90.28,410858.0
2015-12-08 10:00:00,90.27,90.55,89.98,90.17,330575.0,90.27,90.55,89.98,90.17,330575.0
2015-12-08 10:30:00,90.16,91.27,90.07,91.1,166099.0,90.16,91.27,90.07,91.1,166099.0
2015-12-08 11:00:00,91.14,91.56,91.08,91.11,284281.0,91.14,91.56,91.08,91.11,284281.0
2015-12-08 11:30:00,91.11,91.36,90.95,91.31,138235.0,91.11,91.36,90.95,91.31,138235.0
2015-12-08 12:00:00,91.3,91.31,91.05,91.2,156903.0,91.3,91.31,91.05,91.2,156903.0
2015-12-08 12:30:00,91.2,91.56,91.17,91.52,123042.0,91.2,91.56,91.17,91.52,123042.0
2015-12-08 13:00:00,91.51,91.6,91.28,91.47,152926.0,91.51,91.6,91.28,91.47,152926.0
2015-12-08 13:30:00,91.49,91.63,91.43,91.6,152446.0,91.49,91.63,91.43,91.6,152446.0
2015-12-08 14:00:00,91.6,92.07,91.59,92.06,164176.0,91.6,92.07,91.59,92.06,164176.0
2015-12-08 14:30:00,92.05,92.09,91.73,91.83,167056.0,92.05,92.09,91.73,91.83,167056.0
2015-12-08 15:00:00,91.83,91.83,91.39,91.49,185744.0,91.83,91.83,91.39,91.49,185744.0
2015-12-08 15:30:00,91.5,91.92,91.41,91.72,365660.0,91.5,91.92,91.41,91.72,365660.0
2015-12-09 09:30:00,91.04,91.8,90.0,90.22,334123.0,91.04,91.8,90.0,90.22,334123.0
2015-12-09 10:00:00,90.27,90.79,90.17,90.62,162277.0,90.27,90.79,90.17,90.62,162277.0
2015-12-09 10:30:00,90.64,91.15,90.56,90.77,177642.0,90.64,91.15,90.56,90.77,177642.0
2015-12-09 11:00:00,90.79,90.92,90.14,90.16,142937.0,90.79,90.92,90.14,90.16,142937.0
2015-12-09 11:30:00,90.17,90.24,89.71,89.82,124026.0,90.17,90.24,89.71,89.82,124026.0
2015-12-09 12:00:00,89.87,90.07,89.13,89.17,146462.0,89.87,90.07,89.13,89.17,146462.0
2015-12-09 12:30:00,89.17,89.53,88.95,89.36,317984.0,89.17,89.53,88.95,89.36,317984.0
2015-12-09 13:00:00,89.38,89.66,89.14,89.48,82753.0,89.38,89.66,89.14,89.48,82753.0
2015-12-09 13:30:00,89.49,89.56,89.14,89.49,98683.0,89.49,89.56,89.14,89.49,98683.0
2015-12-09 14:00:00,89.51,89.52,89.02,89.07,261302.0,89.51,89.52,89.02,89.07,261302.0
2015-12-09 14:30:00,89.09,89.28,89.05,89.08,150442.0,89.09,89.28,89.05,89.08,150442.0
2015-12-09 15:00:00,89.08,89.54,89.0,89.46,310698.0,89.08,89.54,89.0,89.46,310698.0
2015-12-09 15:30:00,89.48,89.67,89.3,89.56,465968.0,89.48,89.67,89.3,89.56,465968.0
2015-12-10 09:30:00,90.41,90.43,89.18,89.31,381990.0,90.41,90.43,89.18,89.31,381990.0
2015-12-10 10:00:00,89.27,89.48,88.76,89.21,404916.0,89.27,89.48,88.76,89.21,404916.0
2015-12-10 10:30:00,89.2,89.6,89.16,89.45,347204.0,89.2,89.6,89.16,89.45,347204.0
2015-12-10 11:00:00,89.46,89.48,89.27,89.29,170451.0,89.46,89.48,89.27,89.29,170451.0
2015-12-10 11:30:00,89.31,89.32,89.09,89.1,175685.0,89.31,89.32,89.09,89.1,175685.0
2015-12-10 12:00:00,89.12,89.37,89.11,89.21,182230.0,89.12,89.37,89.11,89.21,182230.0
2015-12-10 12:30:00,89.21,89.35,89.11,89.35,282810.0,89.21,89.35,89.11,89.35,282810.0
2015-12-10 13:00:00,89.35,89.58,89.32,89.5,195716.0,89.35,89.58,89.32,89.5,195716.0
2015-12-10 13:30:00,89.5,89.6,89.34,89.34,201608.0,89.5,89.6,89.34,89.34,201608.0
2015-12-10 14:00:00,89.34,89.49,89.34,89.4,185645.0,89.34,89.49,89.34,89.4,185645.0
2015-12-10 14:30:00,89.42,89.58,89.24,89.28,235647.0,89.42,89.58,89.24,89.28,235647.0
2015-12-10 15:00:00,89.28,89.38,88.55,88.63,447104.0,89.28,89.38,88.55,88.63,447104.0
2015-12-10 15:30:00,88.62,89.12,88.51,88.97,639097.0,88.62,89.12,88.51,88.97,639097.0
2015-12-11 09:30:00,92.51,93.65,90.12,91.55,1885804.0,92.51,93.65,90.12,91.55,1885804.0
2015-12-11 10:00:00,91.53,92.17,90.86,91.39,608702.0,91.53,92.17,90.86,91.39,608702.0
2015-12-11 10:30:00,91.42,92.4,91.27,91.32,567329.0,91.42,92.4,91.27,91.32,567329.0
2015-12-11 11:00:00,91.29,91.53,90.78,91.11,340280.0,91.29,91.53,90.78,91.11,340280.0
2015-12-11 11:30:00,91.11,91.47,90.76,91.17,270949.0,91.11,91.47,90.76,91.17,270949.0
2015-12-11 12:00:00,91.19,91.77,91.0,91.43,391171.0,91.19,91.77,91.0,91.43,391171.0
2015-12-11 12:30:00,91.4,91.65,91.34,91.61,198746.0,91.4,91.65,91.34,91.61,198746.0
2015-12-11 13:00:00,91.6,91.82,91.51,91.59,255092.0,91.6,91.82,91.51,91.59,255092.0
2015-12-11 13:30:00,91.61,92.1,91.51,92.04,295033.0,91.61,92.1,91.51,92.04,295033.0
2015-12-11 14:00:00,92.04,92.84,92.04,92.79,439234.0,92.04,92.84,92.04,92.79,439234.0
2015-12-11 14:30:00,92.78,93.18,92.59,92.71,542267.0,92.78,93.18,92.59,92.71,542267.0
2015-12-11 15:00:00,92.7,92.82,91.71,92.05,431386.0,92.7,92.82,91.71,92.05,431386.0
2015-12-11 15:30:00,92.03,92.21,91.38,91.4,931701.0,92.03,92.21,91.38,91.4,931701.0
2015-12-14 09:30:00,91.71,92.62,91.49,91.99,331631.0,91.71,92.62,91.49,91.99,331631.0
2015-12-14 10:00:00,92.0,92.2,91.02,91.12,311725.0,92.0,92.2,91.02,91.12,311725.0
2015-12-14 10:30:00,91.08,92.16,91.05,92.16,211024.0,91.08,92.16,91.05,92.16,211024.0
2015-12-14 11:00:00,92.15,92.17,91.48,91.79,148013.0,92.15,92.17,91.48,91.79,148013.0
2015-12-14 11:30:00,91.78,92.21,91.32,92.16,149277.0,91.78,92.21,91.32,92.16,149277.0
2015-12-14 12:00:00,92.17,92.84,92.03,92.75,189920.0,92.17,92.84,92.03,92.75,189920.0
2015-12-14 12:30:00,92.72,92.79,92.3,92.7,107880.0,92.72,92.79,92.3,92.7,107880.0
2015-12-14 13:00:00,92.7,92.79,92.21,92.29,106295.0,92.7,92.79,92.21,92.29,106295.0
2015-12-14 13:30:00,92.26,92.48,92.05,92.28,97988.0,92.26,92.48,92.05,92.28,97988.0
2015-12-14 14:00:00,92.29,92.31,91.97,92.1,100948.0,92.29,92.31,91.97,92.1,100948.0
2015-12-14 14:30:00,92.08,92.75,91.95,92.7,131323.0,92.08,92.75,91.95,92.7,131323.0
2015-12-14 15:00:00,92.66,92.84,92.41,92.74,235115.0,92.66,92.84,92.41,92.74,235115.0
2015-12-14 15:30:00,92.72,93.31,92.71,93.26,734318.0,92.72,93.31,92.71,93.26,734318.0
2015-12-15 09:30:00,93.98,95.75,93.72,95.73,508603.0,93.98,95.75,93.72,95.73,508603.0
2015-12-15 10:00:00,95.75,95.79,95.16,95.26,327410.0,95.75,95.79,95.16,95.26,327410.0
2015-12-15 10:30:00,95.25,95.32,94.94,95.14,236940.0,95.25,95.32,94.94,95.14,236940.0
2015-12-15 11:00:00,95.11,95.26,94.86,95.13,298229.0,95.11,95.26,94.86,95.13,298229.0
2015-12-15 11:30:00,95.11,95.18,94.66,94.88,199344.0,95.11,95.18,94.66,94.88,199344.0
2015-12-15 12:00:00,94.88,95.05,94.77,94.96,193734.0,94.88,95.05,94.77,94.96,193734.0
2015-12-15 12:30:00,94.96,95.14,94.93,95.04,208600.0,94.96,95.14,94.93,95.04,208600.0
2015-12-15 13:00:00,95.05,95.06,94.6,94.6,211854.0,95.05,95.06,94.6,94.6,211854.0
2015-12-15 13:30:00,94.59,94.85,94.51,94.63,153242.0,94.59,94.85,94.51,94.63,153242.0
2015-12-15 14:00:00,94.66,94.82,94.51,94.54,144395.0,94.66,94.82,94.51,94.54,144395.0
2015-12-15 14:30:00,94.54,94.72,94.51,94.57,121783.0,94.54,94.72,94.51,94.57,121783.0
2015-12-15 15:00:00,94.57,94.58,94.16,94.2,184818.0,94.57,94.58,94.16,94.2,184818.0
2015-12-15 15:30:00,94.18,94.18,93.9,94.02,530597.0,94.18,94.18,93.9,94.02,530597.0
2015-12-16 09:30:00,94.41,95.28,94.41,94.51,172222.0,94.41,95.28,94.41,94.51,172222.0
2015-12-16 10:00:00,94.51,94.68,94.22,94.29,102958.0,94.51,94.68,94.22,94.29,102958.0
2015-12-16 10:30:00,94.28,94.3,93.78,93.92,120602.0,94.28,94.3,93.78,93.92,120602.0
2015-12-16 11:00:00,93.92,94.29,93.87,94.04,68125.0,93.92,94.29,93.87,94.04,68125.0
2015-12-16 11:30:00,94.05,94.31,94.05,94.19,47216.0,94.05,94.31,94.05,94.19,47216.0
2015-12-16 12:00:00,94.19,94.45,94.17,94.23,50410.0,94.19,94.45,94.17,94.23,50410.0
2015-12-16 12:30:00,94.22,94.26,93.7,93.7,87987.0,94.22,94.26,93.7,93.7,87987.0
2015-12-16 13:00:00,93.74,94.0,93.68,93.96,53566.0,93.74,94.0,93.68,93.96,53566.0
2015-12-16 13:30:00,93.94,94.78,93.82,94.66,106977.0,93.94,94.78,93.82,94.66,106977.0
2015-12-16 14:00:00,94.48,94.74,93.61,94.36,201451.0,94.48,94.74,93.61,94.36,201451.0
2015-12-16 14:30:00,94.37,95.2,94.19,95.18,185396.0,94.37,95.2,94.19,95.18,185396.0
2015-12-16 15:00:00,95.18,95.23,94.83,95.07,219639.0,95.18,95.23,94.83,95.07,219639.0
2015-12-16 15:30:00,95.07,95.66,95.05,95.55,389453.0,95.07,95.66,95.05,95.55,389453.0
2015-12-17 09:30:00,95.7,96.42,95.68,96.33,262464.0,95.7,96.42,95.68,96.33,262464.0
2015-12-17 10:00:00,96.28,96.36,95.41,95.61,237717.0,96.28,96.36,95.41,95.61,237717.0
2015-12-17 10:30:00,95.61,95.76,94.7,95.04,222222.0,95.61,95.76,94.7,95.04,222222.0
2015-12-17 11:00:00,95.03,95.3,94.61,94.88,149684.0,95.03,95.3,94.61,94.88,149684.0
2015-12-17 11:30:00,94.85,95.32,94.72,95.11,136573.0,94.85,95.32,94.72,95.11,136573.0
2015-12-17 12:00:00,95.11,95.44,94.94,95.3,98668.0,95.11,95.44,94.94,95.3,98668.0
2015-12-17 12:30:00,95.29,95.42,94.84,94.95,90021.0,95.29,95.42,94.84,94.95,90021.0
2015-12-17 13:00:00,94.92,95.24,94.86,95.16,96116.0,94.92,95.24,94.86,95.16,96116.0
2015-12-17 13:30:00,95.15,95.22,94.95,95.02,139586.0,95.15,95.22,94.95,95.02,139586.0
2015-12-17 14:00:00,95.03,95.12,94.59,94.84,128548.0,95.03,95.12,94.59,94.84,128548.0
2015-12-17 14:30:00,94.83,94.97,94.67,94.9,173930.0,94.83,94.97,94.67,94.9,173930.0
2015-12-17 15:00:00,94.9,94.93,94.35,94.53,292019.0,94.9,94.93,94.35,94.53,292019.0
2015-12-17 15:30:00,94.52,94.82,94.19,94.2,487252.0,94.52,94.82,94.19,94.2,487252.0
2015-12-18 09:30:00,93.73,93.92,92.92,93.03,759158.0,93.73,93.92,92.92,93.03,759158.0
2015-12-18 10:00:00,93.02,93.04,92.63,92.72,204503.0,93.02,93.04,92.63,92.72,204503.0
2015-12-18 10:30:00,92.73,93.37,92.58,93.35,184450.0,92.73,93.37,92.58,93.35,184450.0
2015-12-18 11:00:00,93.37,93.47,93.1,93.15,84639.0,93.37,93.47,93.1,93.15,84639.0
2015-12-18 11:30:00,93.14,93.27,93.08,93.19,105822.0,93.14,93.27,93.08,93.19,105822.0
2015-12-18 12:00:00,93.14,93.17,92.76,92.76,81755.0,93.14,93.17,92.76,92.76,81755.0
2015-12-18 12:30:00,92.76,92.76,92.31,92.36,84432.0,92.76,92.76,92.31,92.36,84432.0
2015-12-18 13:00:00,92.33,92.74,92.3,92.33,90807.0,92.33,92.74,92.3,92.33,90807.0
2015-12-18 13:30:00,92.32,92.51,92.26,92.36,81755.0,92.32,92.51,92.26,92.36,81755.0
2015-12-18 14:00:00,92.39,92.64,92.31,92.49,129006.0,92.39,92.64,92.31,92.49,129006.0
2015-12-18 14:30:00,92.52,92.52,92.07,92.09,107466.0,92.52,92.52,92.07,92.09,107466.0
2015-12-18 15:00:00,92.09,92.25,91.67,91.94,165735.0,92.09,92.25,91.67,91.94,165735.0
2015-12-18 15:30:00,91.94,92.29,91.3,91.31,866489.0,91.94,92.29,91.3,91.31,866489.0
2015-12-21 09:30:00,92.16,92.69,91.83,91.93,166328.0,92.16,92.69,91.83,91.93,166328.0
2015-12-21 10:00:00,91.93,92.0,91.55,91.68,163755.0,91.93,92.0,91.55,91.68,163755.0
2015-12-21 10:30:00,91.68,91.81,91.43,91.58,79384.0,91.68,91.81,91.43,91.58,79384.0
2015-12-21 11:00:00,91.59,91.71,91.37,91.49,65832.0,91.59,91.71,91.37,91.49,65832.0
2015-12-21 11:30:00,91.46,91.47,90.85,91.02,62450.0,91.46,91.47,90.85,91.02,62450.0
2015-12-21 12:00:00,91.0,91.08,90.81,90.94,48391.0,91.0,91.08,90.81,90.94,48391.0
2015-12-21 12:30:00,90.92,91.23,90.9,91.17,92008.0,90.92,91.23,90.9,91.17,92008.0
2015-12-21 13:00:00,91.16,91.34,91.08,91.22,62157.0,91.16,91.34,91.08,91.22,62157.0
2015-12-21 13:30:00,91.22,91.39,91.11,91.17,129031.0,91.22,91.39,91.11,91.17,129031.0
2015-12-21 14:00:00,91.18,91.24,90.9,90.99,76475.0,91.18,91.24,90.9,90.99,76475.0
2015-12-21 14:30:00,90.97,91.03,90.91,90.99,96121.0,90.97,91.03,90.91,90.99,96121.0
2015-12-21 15:00:00,90.99,91.14,90.84,91.02,91757.0,90.99,91.14,90.84,91.02,91757.0
2015-12-21 15:30:00,91.0,91.66,90.99,91.6,557945.0,91.0,91.66,90.99,91.6,557945.0
2015-12-22 09:30:00,91.94,92.53,91.63,92.04,120728.0,91.94,92.53,91.63,92.04,120728.0
2015-12-22 10:00:00,92.04,92.77,91.99,92.73,96294.0,92.04,92.77,91.99,92.73,96294.0
2015-12-22 10:30:00,92.71,92.74,92.24,92.29,75343.0,92.71,92.74,92.24,92.29,75343.0
2015-12-22 11:00:00,92.3,92.54,92.22,92.43,63591.0,92.3,92.54,92.22,92.43,63591.0
2015-12-22 11:30:00,92.41,92.72,92.33,92.57,61743.0,92.41,92.72,92.33,92.57,61743.0
2015-12-22 12:00:00,92.58,92.59,92.37,92.53,68453.0,92.58,92.59,92.37,92.53,68453.0
2015-12-22 12:30:00,92.54,93.03,92.52,93.02,56225.0,92.54,93.03,92.52,93.02,56225.0
2015-12-22 13:00:00,93.03,93.09,92.77,93.01,69210.0,93.03,93.09,92.77,93.01,69210.0
2015-12-22 13:30:00,93.01,93.09,92.81,93.07,53034.0,93.01,93.09,92.81,93.07,53034.0
2015-12-22 14:00:00,93.07,93.23,92.95,93.17,146113.0,93.07,93.23,92.95,93.17,146113.0
2015-12-22 14:30:00,93.18,93.61,93.17,93.61,123982.0,93.18,93.61,93.17,93.61,123982.0
2015-12-22 15:00:00,93.57,93.95,93.53,93.87,119298.0,93.57,93.95,93.53,93.87,119298.0
2015-12-22 15:30:00,93.86,93.94,93.6,93.81,263131.0,93.86,93.94,93.6,93.81,263131.0
2015-12-23 09:30:00,94.42,94.67,93.53,94.46,82949.0,94.42,94.67,93.53,94.46,82949.0
2015-12-23 10:00:00,94.51,94.65,94.15,94.2,61121.0,94.51,94.65,94.15,94.2,61121.0
2015-12-23 10:30:00,94.24,94.36,94.12,94.33,52462.0,94.24,94.36,94.12,94.33,52462.0
2015-12-23 11:00:00,94.37,94.39,93.76,93.96,92384.0,94.37,94.39,93.76,93.96,92384.0
2015-12-23 11:30:00,93.98,94.07,93.89,93.98,40323.0,93.98,94.07,93.89,93.98,40323.0
2015-12-23 12:00:00,94.0,94.35,93.97,94.27,79336.0,94.0,94.35,93.97,94.27,79336.0
2015-12-23 12:30:00,94.29,94.46,94.2,94.4,48985.0,94.29,94.46,94.2,94.4,48985.0
2015-12-23 13:00:00,94.43,94.48,94.34,94.39,42622.0,94.43,94.48,94.34,94.39,42622.0
2015-12-23 13:30:00,94.4,94.58,94.35,94.53,49366.0,94.4,94.58,94.35,94.53,49366.0
2015-12-23 14:00:00,94.56,94.83,94.51,94.78,98413.0,94.56,94.83,94.51,94.78,98413.0
2015-12-23 14:30:00,94.8,94.99,94.79,94.89,101761.0,94.8,94.99,94.79,94.89,101761.0
2015-12-23 15:00:00,94.88,94.92,94.6,94.62,128450.0,94.88,94.92,94.6,94.62,128450.0
2015-12-23 15:30:00,94.61,94.73,94.52,94.69,283566.0,94.61,94.73,94.52,94.69,283566.0
2015-12-24 09:30:00,94.45,95.19,94.45,94.64,81099.0,94.45,95.19,94.45,94.64,81099.0
2015-12-24 10:00:00,94.7,94.79,94.51,94.64,43736.0,94.7,94.79,94.51,94.64,43736.0
2015-12-24 10:30:00,94.63,94.67,94.35,94.51,41152.0,94.63,94.67,94.35,94.51,41152.0
2015-12-24 11:00:00,94.52,94.53,94.27,94.29,48966.0,94.52,94.53,94.27,94.29,48966.0
2015-12-24 11:30:00,94.31,94.45,94.03,94.45,74192.0,94.31,94.45,94.03,94.45,74192.0
2015-12-24 12:00:00,94.42,94.58,94.41,94.5,54549.0,94.42,94.58,94.41,94.5,54549.0
2015-12-24 12:30:00,94.51,94.59,94.27,94.3,73674.0,94.51,94.59,94.27,94.3,73674.0
2015-12-28 09:30:00,93.79,94.3,93.55,93.91,135784.0,93.79,94.3,93.55,93.91,135784.0
2015-12-28 10:00:00,93.9,93.94,93.54,93.6,65087.0,93.9,93.94,93.54,93.6,65087.0
2015-12-28 10:30:00,93.61,93.72,93.23,93.33,48721.0,93.61,93.72,93.23,93.33,48721.0
2015-12-28 11:00:00,93.29,93.59,93.24,93.53,45662.0,93.29,93.59,93.24,93.53,45662.0
2015-12-28 11:30:00,93.52,93.71,93.44,93.65,29878.0,93.52,93.71,93.44,93.65,29878.0
2015-12-28 12:00:00,93.66,93.7,93.54,93.61,34883.0,93.66,93.7,93.54,93.61,34883.0
2015-12-28 12:30:00,93.61,93.75,93.53,93.7,30761.0,93.61,93.75,93.53,93.7,30761.0
2015-12-28 13:00:00,93.68,93.91,93.66,93.84,32484.0,93.68,93.91,93.66,93.84,32484.0
2015-12-28 13:30:00,93.85,93.94,93.62,93.63,35835.0,93.85,93.94,93.62,93.63,35835.0
2015-12-28 14:00:00,93.64,93.78,93.6,93.65,42783.0,93.64,93.78,93.6,93.65,42783.0
2015-12-28 14:30:00,93.66,93.94,93.62,93.86,29483.0,93.66,93.94,93.62,93.86,29483.0
2015-12-28 15:00:00,93.9,93.99,93.8,93.96,38666.0,93.9,93.99,93.8,93.96,38666.0
2015-12-28 15:30:00,93.96,94.23,93.95,94.2,138040.0,93.96,94.23,93.95,94.2,138040.0
2015-12-29 09:30:00,94.6,95.9,94.6,95.72,125047.0,94.6,95.9,94.6,95.72,125047.0
2015-12-29 10:00:00,95.72,95.79,95.3,95.49,54977.0,95.72,95.79,95.3,95.49,54977.0
2015-12-29 10:30:00,95.53,95.61,95.29,95.45,61164.0,95.53,95.61,95.29,95.45,61164.0
2015-12-29 11:00:00,95.45,95.69,95.42,95.5,46123.0,95.45,95.69,95.42,95.5,46123.0
2015-12-29 11:30:00,95.49,95.59,95.09,95.25,84603.0,95.49,95.59,95.09,95.25,84603.0
2015-12-29 12:00:00,95.24,95.34,95.12,95.21,32051.0,95.24,95.34,95.12,95.21,32051.0
2015-12-29 12:30:00,95.21,95.24,95.02,95.1,32784.0,95.21,95.24,95.02,95.1,32784.0
2015-12-29 13:00:00,95.09,95.31,95.0,95.28,36489.0,95.09,95.31,95.0,95.28,36489.0
2015-12-29 13:30:00,95.27,95.46,95.2,95.42,45677.0,95.27,95.46,95.2,95.42,45677.0
2015-12-29 14:00:00,95.43,95.51,95.35,95.48,49573.0,95.43,95.51,95.35,95.48,49573.0
2015-12-29 14:30:00,95.48,95.56,95.42,95.48,50665.0,95.48,95.56,95.42,95.48,50665.0
2015-12-29 15:00:00,95.49,95.61,95.45,95.49,48903.0,95.49,95.61,95.45,95.49,48903.0
2015-12-29 15:30:00,95.48,95.5,95.25,95.33,168775.0,95.48,95.5,95.25,95.33,168775.0
2015-12-30 09:30:00,95.19,95.9,95.0,95.88,97671.0,95.19,95.9,95.0,95.88,97671.0
2015-12-30 10:00:00,95.83,96.02,95.58,95.59,71187.0,95.83,96.02,95.58,95.59,71187.0
2015-12-30 10:30:00,95.59,95.87,95.54,95.81,40434.0,95.59,95.87,95.54,95.81,40434.0
2015-12-30 11:00:00,95.83,95.87,95.39,95.45,52255.0,95.83,95.87,95.39,95.45,52255.0
2015-12-30 11:30:00,95.49,95.56,95.37,95.5,36044.0,95.49,95.56,95.37,95.5,36044.0
2015-12-30 12:00:00,95.52,95.74,95.46,95.74,61494.0,95.52,95.74,95.46,95.74,61494.0
2015-12-30 12:30:00,95.72,95.72,95.56,95.71,65365.0,95.72,95.72,95.56,95.71,65365.0
2015-12-30 13:00:00,95.71,95.77,95.62,95.7,42299.0,95.71,95.77,95.62,95.7,42299.0
2015-12-30 13:30:00,95.7,95.89,95.69,95.81,41933.0,95.7,95.89,95.69,95.81,41933.0
2015-12-30 14:00:00,95.81,95.9,95.68,95.72,40917.0,95.81,95.9,95.68,95.72,40917.0
2015-12-30 14:30:00,95.72,95.74,95.57,95.68,42689.0,95.72,95.74,95.57,95.68,42689.0
2015-12-30 15:00:00,95.7,95.82,95.65,95.7,78554.0,95.7,95.82,95.65,95.7,78554.0
2015-12-30 15:30:00,95.7,95.7,95.2,95.27,217861.0,95.7,95.7,95.2,95.27,217861.0
2015-12-31 09:30:00,95.07,95.07,94.45,94.7,86064.0,95.07,95.07,94.45,94.7,86064.0
2015-12-31 10:00:00,94.69,94.74,94.24,94.25,49097.0,94.69,94.74,94.24,94.25,49097.0
2015-12-31 10:30:00,94.28,94.47,94.0,94.34,51081.0,94.28,94.47,94.0,94.34,51081.0
2015-12-31 11:00:00,94.34,94.62,94.34,94.51,58221.0,94.34,94.62,94.34,94.51,58221.0
2015-12-31 11:30:00,94.5,94.93,94.43,94.93,38869.0,94.5,94.93,94.43,94.93,38869.0
2015-12-31 12:00:00,94.94,95.21,94.93,95.16,38133.0,94.94,95.21,94.93,95.16,38133.0
2015-12-31 12:30:00,95.15,95.19,94.9,94.9,21851.0,95.15,95.19,94.9,94.9,21851.0
2015-12-31 13:00:00,94.9,94.94,94.62,94.65,37768.0,94.9,94.94,94.62,94.65,37768.0
2015-12-31 13:30:00,94.64,94.97,94.57,94.95,30004.0,94.64,94.97,94.57,94.95,30004.0
2015-12-31 14:00:00,94.94,94.96,94.48,94.51,52601.0,94.94,94.96,94.48,94.51,52601.0
2015-12-31 14:30:00,94.52,94.66,94.33,94.58,48289.0,94.52,94.66,94.33,94.58,48289.0
2015-12-31 15:00:00,94.59,94.6,94.26,94.27,74038.0,94.59,94.6,94.26,94.27,74038.0
2015-12-31 15:30:00,94.28,94.43,93.88,93.91,178747.0,94.28,94.43,93.88,93.91,178747.0
2016-01-04 09:30:00,91.77,92.0,91.2,91.38,233530.0,91.77,92.0,91.2,91.38,233530.0
2016-01-04 10:00:00,91.38,91.43,91.02,91.14,172289.0,91.38,91.43,91.02,91.14,172289.0
2016-01-04 10:30:00,91.08,91.43,90.91,91.04,189005.0,91.08,91.43,90.91,91.04,189005.0
2016-01-04 11:00:00,91.02,91.19,90.54,91.17,171583.0,91.02,91.19,90.54,91.17,171583.0
2016-01-04 11:30:00,91.15,91.57,91.11,91.28,141950.0,91.15,91.57,91.11,91.28,141950.0
2016-01-04 12:00:00,91.28,91.29,91.02,91.18,85623.0,91.28,91.29,91.02,91.18,85623.0
2016-01-04 12:30:00,91.15,91.45,90.96,91.36,76791.0,91.15,91.45,90.96,91.36,76791.0
2016-01-04 13:00:00,91.38,91.55,91.22,91.44,97583.0,91.38,91.55,91.22,91.44,97583.0
2016-01-04 13:30:00,91.44,91.73,91.42,91.55,100819.0,91.44,91.73,91.42,91.55,100819.0
2016-01-04 14:00:00,91.55,91.55,91.03,91.3,141570.0,91.55,91.55,91.03,91.3,141570.0
2016-01-04 14:30:00,91.3,91.3,90.8,91.16,140585.0,91.3,91.3,90.8,91.16,140585.0
2016-01-04 15:00:00,91.16,91.16,90.55,90.86,208718.0,91.16,91.16,90.55,90.86,208718.0
2016-01-04 15:30:00,90.86,91.97,90.86,91.96,422125.0,90.86,91.97,90.86,91.96,422125.0
2016-01-05 09:30:00,92.01,92.64,91.89,92.2,154381.0,92.01,92.64,91.89,92.2,154381.0
2016-01-05 10:00:00,92.21,92.28,91.83,91.86,91487.0,92.21,92.28,91.83,91.86,91487.0
2016-01-05 10:30:00,91.86,92.26,91.78,92.03,110075.0,91.86,92.26,91.78,92.03,110075.0
2016-01-05 11:00:00,92.07,92.11,91.5,91.58,77362.0,92.07,92.11,91.5,91.58,77362.0
2016-01-05 11:30:00,91.57,91.85,91.56,91.83,65730.0,91.57,91.85,91.56,91.83,65730.0
2016-01-05 12:00:00,91.84,91.84,91.41,91.63,98026.0,91.84,91.84,91.41,91.63,98026.0
2016-01-05 12:30:00,91.62,91.72,91.49,91.7,63375.0,91.62,91.72,91.49,91.7,63375.0
2016-01-05 13:00:00,91.73,91.87,91.61,91.71,42956.0,91.73,91.87,91.61,91.71,42956.0
2016-01-05 13:30:00,91.69,92.51,91.67,92.48,80648.0,91.69,92.51,91.67,92.48,80648.0
2016-01-05 14:00:00,92.48,92.85,92.28,92.73,107540.0,92.48,92.85,92.28,92.73,107540.0
2016-01-05 14:30:00,92.7,92.78,92.38,92.47,95883.0,92.7,92.78,92.38,92.47,95883.0
2016-01-05 15:00:00,92.48,92.5,92.19,92.45,141036.0,92.48,92.5,92.19,92.45,141036.0
2016-01-05 15:30:00,92.44,92.62,92.26,92.33,243059.0,92.44,92.62,92.26,92.33,243059.0
2016-01-06 09:30:00,91.1,91.39,90.65,91.17,116970.0,91.1,91.39,90.65,91.17,116970.0
2016-01-06 10:00:00,91.21,91.5,90.83,91.36,77246.0,91.21,91.5,90.83,91.36,77246.0
2016-01-06 10:30:00,91.35,91.35,91.0,91.16,97123.0,91.35,91.35,91.0,91.16,97123.0
2016-01-06 11:00:00,91.14,91.37,90.85,91.2,120824.0,91.14,91.37,90.85,91.2,120824.0
2016-01-06 11:30:00,91.22,91.43,90.87,90.95,148405.0,91.22,91.43,90.87,90.95,148405.0
2016-01-06 12:00:00,90.97,91.18,90.92,91.13,58512.0,90.97,91.18,90.92,91.13,58512.0
2016-01-06 12:30:00,91.11,91.38,91.05,91.19,56656.0,91.11,91.38,91.05,91.19,56656.0
2016-01-06 13:00:00,91.18,91.18,90.84,91.11,61616.0,91.18,91.18,90.84,91.11,61616.0
2016-01-06 13:30:00,91.06,91.2,90.87,90.97,63224.0,91.06,91.2,90.87,90.97,63224.0
2016-01-06 14:00:00,90.93,91.25,90.88,91.07,66089.0,90.93,91.25,90.88,91.07,66089.0
2016-01-06 14:30:00,91.09,91.12,90.28,90.35,94618.0,91.09,91.12,90.28,90.35,94618.0
2016-01-06 15:00:00,90.33,90.87,90.24,90.82,84136.0,90.33,90.87,90.24,90.82,84136.0
2016-01-06 15:30:00,90.79,91.06,90.62,91.02,205226.0,90.79,91.06,90.62,91.02,205226.0
2016-01-07 09:30:00,89.38,90.11,88.71,89.87,368975.0,89.38,90.11,88.71,89.87,368975.0
2016-01-07 10:00:00,89.84,90.59,89.55,90.29,216558.0,89.84,90.59,89.55,90.29,216558.0
2016-01-07 10:30:00,90.29,91.38,90.29,91.25,152706.0,90.29,91.38,90.29,91.25,152706.0
2016-01-07 11:00:00,91.24,91.4,90.94,90.97,227235.0,91.24,91.4,90.94,90.97,227235.0
2016-01-07 11:30:00,90.98,91.05,90.59,90.59,63372.0,90.98,91.05,90.59,90.59,63372.0
2016-01-07 12:00:00,90.55,90.66,90.44,90.44,42782.0,90.55,90.66,90.44,90.44,42782.0
2016-01-07 12:30:00,90.46,90.53,89.99,90.05,68936.0,90.46,90.53,89.99,90.05,68936.0
2016-01-07 13:00:00,90.03,90.06,89.2,89.52,77940.0,90.03,90.06,89.2,89.52,77940.0
2016-01-07 13:30:00,89.47,89.49,89.04,89.3,84295.0,89.47,89.49,89.04,89.3,84295.0
2016-01-07 14:00:00,89.27,89.46,89.09,89.14,82227.0,89.27,89.46,89.09,89.14,82227.0
2016-01-07 14:30:00,89.11,89.68,88.95,89.35,124090.0,89.11,89.68,88.95,89.35,124090.0
2016-01-07 15:00:00,89.31,89.5,89.0,89.0,155444.0,89.31,89.5,89.0,89.0,155444.0
2016-01-07 15:30:00,89.0,89.75,88.99,89.1,371647.0,89.0,89.75,88.99,89.1,371647.0
2016-01-08 09:30:00,89.68,89.99,89.17,89.88,185994.0,89.68,89.99,89.17,89.88,185994.0
2016-01-08 10:00:00,89.88,89.88,89.12,89.52,84987.0,89.88,89.88,89.12,89.52,84987.0
2016-01-08 10:30:00,89.54,89.64,88.88,88.98,91314.0,89.54,89.64,88.88,88.98,91314.0
2016-01-08 11:00:00,88.98,89.16,88.5,88.6,135130.0,88.98,89.16,88.5,88.6,135130.0
2016-01-08 11:30:00,88.59,89.05,88.27,89.0,143591.0,88.59,89.05,88.27,89.0,143591.0
2016-01-08 12:00:00,89.04,89.58,89.03,89.5,116121.0,89.04,89.58,89.03,89.5,116121.0
2016-01-08 12:30:00,89.46,89.54,89.2,89.28,86040.0,89.46,89.54,89.2,89.28,86040.0
2016-01-08 13:00:00,89.29,89.42,88.79,88.93,64076.0,89.29,89.42,88.79,88.93,64076.0
2016-01-08 13:30:00,88.92,89.26,88.78,88.8,62770.0,88.92,89.26,88.78,88.8,62770.0
2016-01-08 14:00:00,88.82,89.01,88.38,88.4,73465.0,88.82,89.01,88.38,88.4,73465.0
2016-01-08 14:30:00,88.38,88.78,88.32,88.43,69810.0,88.38,88.78,88.32,88.43,69810.0
2016-01-08 15:00:00,88.45,88.66,88.22,88.26,100652.0,88.45,88.66,88.22,88.26,100652.0
2016-01-08 15:30:00,88.25,88.33,87.63,87.84,443777.0,88.25,88.33,87.63,87.84,443777.0
2016-01-11 09:30:00,88.07,88.93,87.84,88.52,211385.0,88.07,88.93,87.84,88.52,211385.0
2016-01-11 10:00:00,88.49,88.62,88.29,88.5,177285.0,88.49,88.62,88.29,88.5,177285.0
2016-01-11 10:30:00,88.49,88.68,88.16,88.31,122146.0,88.49,88.68,88.16,88.31,122146.0
2016-01-11 11:00:00,88.24,88.5,88.14,88.35,120319.0,88.24,88.5,88.14,88.35,120319.0
2016-01-11 11:30:00,88.3,89.25,88.15,89.03,91392.0,88.3,89.25,88.15,89.03,91392.0
2016-01-11 12:00:00,89.03,89.21,88.73,88.83,119041.0,89.03,89.21,88.73,88.83,119041.0
2016-01-11 12:30:00,88.83,88.99,88.64,88.83,84789.0,88.83,88.99,88.64,88.83,84789.0
2016-01-11 13:00:00,88.83,88.96,88.45,88.45,72643.0,88.83,88.96,88.45,88.45,72643.0
2016-01-11 13:30:00,88.45,88.65,87.98,88.13,124152.0,88.45,88.65,87.98,88.13,124152.0
2016-01-11 14:00:00,88.15,88.97,88.03,88.9,91890.0,88.15,88.97,88.03,88.9,91890.0
2016-01-11 14:30:00,88.9,89.21,88.77,88.85,150557.0,88.9,89.21,88.77,88.85,150557.0
2016-01-11 15:00:00,88.83,89.44,88.44,89.38,151615.0,88.83,89.44,88.44,89.38,151615.0
2016-01-11 15:30:00,89.39,89.81,89.37,89.39,343899.0,89.39,89.81,89.37,89.39,343899.0
2016-01-12 09:30:00,89.79,91.03,89.47,90.34,173393.0,89.79,91.03,89.47,90.34,173393.0
2016-01-12 10:00:00,90.38,90.54,89.86,89.97,88379.0,90.38,90.54,89.86,89.97,88379.0
2016-01-12 10:30:00,89.99,90.37,89.75,89.86,72143.0,89.99,90.37,89.75,89.86,72143.0
2016-01-12 11:00:00,89.88,89.9,89.32,89.47,85375.0,89.88,89.9,89.32,89.47,85375.0
2016-01-12 11:30:00,89.47,89.9,89.16,89.68,136124.0,89.47,89.9,89.16,89.68,136124.0
2016-01-12 12:00:00,89.67,89.75,89.12,89.33,86625.0,89.67,89.75,89.12,89.33,86625.0
2016-01-12 12:30:00,89.3,89.45,88.92,89.01,87741.0,89.3,89.45,88.92,89.01,87741.0
2016-01-12 13:00:00,89.0,89.47,88.96,89.05,49349.0,89.0,89.47,88.96,89.05,49349.0
2016-01-12 13:30:00,89.04,89.3,88.88,89.08,64976.0,89.04,89.3,88.88,89.08,64976.0
2016-01-12 14:00:00,89.07,89.16,88.4,89.07,151426.0,89.07,89.16,88.4,89.07,151426.0
2016-01-12 14:30:00,89.04,89.82,89.03,89.74,120629.0,89.04,89.82,89.03,89.74,120629.0
2016-01-12 15:00:00,89.75,90.11,89.4,89.88,228606.0,89.75,90.11,89.4,89.88,228606.0
2016-01-12 15:30:00,89.87,90.01,89.68,89.82,357457.0,89.87,90.01,89.68,89.82,357457.0
2016-01-13 09:30:00,90.59,91.44,90.13,91.12,378289.0,90.59,91.44,90.13,91.12,378289.0
2016-01-13 10:00:00,91.12,91.12,90.62,90.84,171095.0,91.12,91.12,90.62,90.84,171095.0
2016-01-13 10:30:00,90.8,90.8,90.51,90.71,175689.0,90.8,90.8,90.51,90.71,175689.0
2016-01-13 11:00:00,90.7,90.72,90.3,90.47,231048.0,90.7,90.72,90.3,90.47,231048.0
2016-01-13 11:30:00,90.46,90.9,90.05,90.19,198377.0,90.46,90.9,90.05,90.19,198377.0
2016-01-13 12:00:00,90.19,90.57,90.13,90.35,123773.0,90.19,90.57,90.13,90.35,123773.0
2016-01-13 12:30:00,90.34,90.36,89.66,89.86,100393.0,90.34,90.36,89.66,89.86,100393.0
2016-01-13 13:00:00,89.84,90.17,89.74,89.75,158426.0,89.84,90.17,89.74,89.75,158426.0
2016-01-13 13:30:00,89.75,89.93,89.12,89.18,250234.0,89.75,89.93,89.12,89.18,250234.0
2016-01-13 14:00:00,89.21,89.39,88.92,89.22,163424.0,89.21,89.39,88.92,89.22,163424.0
2016-01-13 14:30:00,89.2,89.2,87.99,88.82,171395.0,89.2,89.2,87.99,88.82,171395.0
2016-01-13 15:00:00,88.82,89.09,88.44,88.81,212196.0,88.82,89.09,88.44,88.81,212196.0
2016-01-13 15:30:00,88.81,88.91,88.13,88.3,433825.0,88.81,88.91,88.13,88.3,433825.0
2016-01-14 09:30:00,88.92,89.27,87.72,87.98,226885.0,88.92,89.27,87.72,87.98,226885.0
2016-01-14 10:00:00,87.96,88.65,87.32,88.61,250267.0,87.96,88.65,87.32,88.61,250267.0
2016-01-14 10:30:00,88.58,89.23,88.5,88.8,207246.0,88.58,89.23,88.5,88.8,207246.0
2016-01-14 11:00:00,88.83,89.32,88.71,89.27,178460.0,88.83,89.32,88.71,89.27,178460.0
2016-01-14 11:30:00,89.34,89.42,89.16,89.28,348156.0,89.34,89.42,89.16,89.28,348156.0
2016-01-14 12:00:00,89.28,89.32,88.64,88.94,214179.0,89.28,89.32,88.64,88.94,214179.0
2016-01-14 12:30:00,89.0,89.31,88.82,88.82,115388.0,89.0,89.31,88.82,88.82,115388.0
2016-01-14 13:00:00,88.8,89.07,88.75,88.98,176506.0,88.8,89.07,88.75,88.98,176506.0
2016-01-14 13:30:00,89.0,89.39,88.82,89.3,318510.0,89.0,89.39,88.82,89.3,318510.0
2016-01-14 14:00:00,89.3,89.5,89.13,89.48,294119.0,89.3,89.5,89.13,89.48,294119.0
2016-01-14 14:30:00,89.46,90.0,89.4,90.0,203104.0,89.46,90.0,89.4,90.0,203104.0
2016-01-14 15:00:00,90.02,90.3,89.93,89.97,278710.0,90.02,90.3,89.93,89.97,278710.0
2016-01-14 15:30:00,89.97,89.99,89.45,89.79,491731.0,89.97,89.99,89.45,89.79,491731.0
2016-01-15 09:30:00,87.04,88.93,86.82,88.04,530378.0,87.04,88.93,86.82,88.04,530378.0
2016-01-15 10:00:00,88.04,88.98,87.83,88.85,249802.0,88.04,88.98,87.83,88.85,249802.0
2016-01-15 10:30:00,88.8,89.35,88.32,88.41,154363.0,88.8,89.35,88.32,88.41,154363.0
2016-01-15 11:00:00,88.4,88.76,88.15,88.76,131150.0,88.4,88.76,88.15,88.76,131150.0
2016-01-15 11:30:00,88.75,88.8,88.31,88.7,116796.0,88.75,88.8,88.31,88.7,116796.0
2016-01-15 12:00:00,88.69,88.74,87.45,87.57,78323.0,88.69,88.74,87.45,87.57,78323.0
2016-01-15 12:30:00,87.56,87.82,87.22,87.77,95603.0,87.56,87.82,87.22,87.77,95603.0
2016-01-15 13:00:00,87.76,88.31,87.6,88.18,126237.0,87.76,88.31,87.6,88.18,126237.0
2016-01-15 13:30:00,88.13,88.62,87.75,88.48,128866.0,88.13,88.62,87.75,88.48,128866.0
2016-01-15 14:00:00,88.45,88.71,87.76,87.77,86097.0,88.45,88.71,87.76,87.77,86097.0
2016-01-15 14:30:00,87.78,89.01,87.57,88.92,119603.0,87.78,89.01,87.57,88.92,119603.0
2016-01-15 15:00:00,88.87,89.1,88.27,88.98,317723.0,88.87,89.1,88.27,88.98,317723.0
2016-01-15 15:30:00,88.97,89.26,88.44,89.18,856443.0,88.97,89.26,88.44,89.18,856443.0
2016-01-19 09:30:00,90.29,91.4,89.78,89.82,570481.0,90.29,91.4,89.78,89.82,570481.0
2016-01-19 10:00:00,89.81,90.94,89.7,90.75,271742.0,89.81,90.94,89.7,90.75,271742.0
2016-01-19 10:30:00,90.72,90.92,90.24,90.31,166904.0,90.72,90.92,90.24,90.31,166904.0
2016-01-19 11:00:00,90.29,90.62,89.76,90.26,216170.0,90.29,90.62,89.76,90.26,216170.0
2016-01-19 11:30:00,90.3,90.54,90.1,90.41,147100.0,90.3,90.54,90.1,90.41,147100.0
2016-01-19 12:00:00,90.39,90.49,89.94,90.28,158318.0,90.39,90.49,89.94,90.28,158318.0
2016-01-19 12:30:00,90.27,90.39,89.85,89.94,123587.0,90.27,90.39,89.85,89.94,123587.0
2016-01-19 13:00:00,89.95,90.17,89.57,89.88,138597.0,89.95,90.17,89.57,89.88,138597.0
2016-01-19 13:30:00,89.88,90.0,89.49,89.73,108778.0,89.88,90.0,89.49,89.73,108778.0
2016-01-19 14:00:00,89.71,89.77,88.75,89.24,233262.0,89.71,89.77,88.75,89.24,233262.0
2016-01-19 14:30:00,89.24,89.31,88.41,88.52,204929.0,89.24,89.31,88.41,88.52,204929.0
2016-01-19 15:00:00,88.51,89.3,88.37,89.29,254962.0,88.51,89.3,88.37,89.29,254962.0
2016-01-19 15:30:00,89.32,89.66,89.11,89.18,325608.0,89.32,89.66,89.11,89.18,325608.0
2016-01-20 09:30:00,87.69,88.21,86.6,86.73,262693.0,87.69,88.21,86.6,86.73,262693.0
2016-01-20 10:00:00,86.71,86.91,86.04,86.09,269728.0,86.71,86.91,86.04,86.09,269728.0
2016-01-20 10:30:00,86.06,86.27,85.51,85.52,196460.0,86.06,86.27,85.51,85.52,196460.0
2016-01-20 11:00:00,85.52,85.88,85.4,85.66,170015.0,85.52,85.88,85.4,85.66,170015.0
2016-01-20 11:30:00,85.68,86.25,85.34,85.55,208555.0,85.68,86.25,85.34,85.55,208555.0
2016-01-20 12:00:00,85.54,85.68,84.67,84.92,133303.0,85.54,85.68,84.67,84.92,133303.0
2016-01-20 12:30:00,84.92,85.77,84.7,85.64,115200.0,84.92,85.77,84.7,85.64,115200.0
2016-01-20 13:00:00,85.68,85.94,85.12,85.52,167781.0,85.68,85.94,85.12,85.52,167781.0
2016-01-20 13:30:00,85.52,86.53,85.49,86.32,135693.0,85.52,86.53,85.49,86.32,135693.0
2016-01-20 14:00:00,86.35,86.93,86.09,86.52,241635.0,86.35,86.93,86.09,86.52,241635.0
2016-01-20 14:30:00,86.53,87.45,86.27,86.9,180386.0,86.53,87.45,86.27,86.9,180386.0
2016-01-20 15:00:00,86.92,88.76,86.84,88.63,274691.0,86.92,88.76,86.84,88.63,274691.0
2016-01-20 15:30:00,88.62,88.69,87.76,87.95,455799.0,88.62,88.69,87.76,87.95,455799.0
2016-01-21 09:30:00,88.64,88.91,87.44,88.07,266412.0,88.64,88.91,87.44,88.07,266412.0
2016-01-21 10:00:00,88.08,89.32,88.06,88.92,173350.0,88.08,89.32,88.06,88.92,173350.0
2016-01-21 10:30:00,88.99,89.52,88.74,88.96,192718.0,88.99,89.52,88.74,88.96,192718.0
2016-01-21 11:00:00,88.96,89.64,88.77,89.06,222804.0,88.96,89.64,88.77,89.06,222804.0
2016-01-21 11:30:00,89.11,89.71,89.0,89.7,297088.0,89.11,89.71,89.0,89.7,297088.0
2016-01-21 12:00:00,89.71,89.93,89.57,89.83,291962.0,89.71,89.93,89.57,89.83,291962.0
2016-01-21 12:30:00,89.82,89.87,88.72,88.8,478222.0,89.82,89.87,88.72,88.8,478222.0
2016-01-21 13:00:00,88.81,88.99,88.25,88.37,240381.0,88.81,88.99,88.25,88.37,240381.0
2016-01-21 13:30:00,88.37,88.62,87.96,88.21,352845.0,88.37,88.62,87.96,88.21,352845.0
2016-01-21 14:00:00,88.28,88.36,87.14,87.63,227945.0,88.28,88.36,87.14,87.63,227945.0
2016-01-21 14:30:00,87.64,88.4,87.6,88.19,173948.0,87.64,88.4,87.6,88.19,173948.0
2016-01-21 15:00:00,88.22,88.22,87.68,87.92,177278.0,88.22,88.22,87.68,87.92,177278.0
2016-01-21 15:30:00,87.92,88.58,87.88,88.0,263487.0,87.92,88.58,87.88,88.0,263487.0
2016-01-22 09:30:00,89.55,89.84,88.48,88.95,332867.0,89.55,89.84,88.48,88.95,332867.0
2016-01-22 10:00:00,88.94,89.39,88.83,89.33,532413.0,88.94,89.39,88.83,89.33,532413.0
2016-01-22 10:30:00,89.35,89.51,88.9,88.96,182290.0,89.35,89.51,88.9,88.96,182290.0
2016-01-22 11:00:00,88.99,89.15,88.84,88.92,271113.0,88.99,89.15,88.84,88.92,271113.0
2016-01-22 11:30:00,89.0,89.06,88.72,88.88,108111.0,89.0,89.06,88.72,88.88,108111.0
2016-01-22 12:00:00,88.91,89.07,88.81,88.93,94079.0,88.91,89.07,88.81,88.93,94079.0
2016-01-22 12:30:00,88.94,89.1,88.78,89.05,127165.0,88.94,89.1,88.78,89.05,127165.0
2016-01-22 13:00:00,89.08,89.73,89.01,89.45,153366.0,89.08,89.73,89.01,89.45,153366.0
2016-01-22 13:30:00,89.45,89.45,89.0,89.04,308196.0,89.45,89.45,89.0,89.04,308196.0
2016-01-22 14:00:00,89.05,89.22,88.86,89.08,539408.0,89.05,89.22,88.86,89.08,539408.0
2016-01-22 14:30:00,89.1,89.93,88.94,89.6,324296.0,89.1,89.93,88.94,89.6,324296.0
2016-01-22 15:00:00,89.61,89.7,89.28,89.5,267477.0,89.61,89.7,89.28,89.5,267477.0
2016-01-22 15:30:00,89.48,89.83,89.28,89.62,1023261.0,89.48,89.83,89.28,89.62,1023261.0
2016-01-25 09:30:00,88.39,89.26,88.0,88.73,501990.0,88.39,89.26,88.0,88.73,501990.0
2016-01-25 10:00:00,88.73,89.09,88.55,88.72,278283.0,88.73,89.09,88.55,88.72,278283.0
2016-01-25 10:30:00,88.76,88.85,88.09,88.15,239216.0,88.76,88.85,88.09,88.15,239216.0
2016-01-25 11:00:00,88.15,88.15,87.47,87.48,246756.0,88.15,88.15,87.47,87.48,246756.0
2016-01-25 11:30:00,87.5,87.82,87.41,87.52,208885.0,87.5,87.82,87.41,87.52,208885.0
2016-01-25 12:00:00,87.53,87.66,87.08,87.15,189502.0,87.53,87.66,87.08,87.15,189502.0
2016-01-25 12:30:00,87.15,87.59,87.07,87.56,163998.0,87.15,87.59,87.07,87.56,163998.0
2016-01-25 13:00:00,87.59,88.13,87.59,88.03,156388.0,87.59,88.13,87.59,88.03,156388.0
2016-01-25 13:30:00,88.05,88.06,87.65,87.67,93926.0,88.05,88.06,87.65,87.67,93926.0
2016-01-25 14:00:00,87.65,87.88,87.57,87.78,108217.0,87.65,87.88,87.57,87.78,108217.0
2016-01-25 14:30:00,87.79,87.91,87.69,87.87,106309.0,87.79,87.91,87.69,87.87,106309.0
2016-01-25 15:00:00,87.88,87.99,87.19,87.25,163816.0,87.88,87.99,87.19,87.25,163816.0
2016-01-25 15:30:00,87.23,87.31,86.63,86.77,582313.0,87.23,87.31,86.63,86.77,582313.0
2016-01-26 09:30:00,87.26,87.51,85.47,86.53,359173.0,87.26,87.51,85.47,86.53,359173.0
2016-01-26 10:00:00,86.57,87.22,86.19,86.95,164551.0,86.57,87.22,86.19,86.95,164551.0
2016-01-26 10:30:00,86.98,87.4,86.79,87.16,112026.0,86.98,87.4,86.79,87.16,112026.0
2016-01-26 11:00:00,87.16,87.58,86.92,87.09,136639.0,87.16,87.58,86.92,87.09,136639.0
2016-01-26 11:30:00,87.11,87.11,86.6,86.74,66783.0,87.11,87.11,86.6,86.74,66783.0
2016-01-26 12:00:00,86.73,87.29,86.71,87.07,58333.0,86.73,87.29,86.71,87.07,58333.0
2016-01-26 12:30:00,87.08,87.19,86.91,87.09,72487.0,87.08,87.19,86.91,87.09,72487.0
2016-01-26 13:00:00,87.09,87.42,86.98,87.27,69107.0,87.09,87.42,86.98,87.27,69107.0
2016-01-26 13:30:00,87.29,87.29,86.89,86.92,112139.0,87.29,87.29,86.89,86.92,112139.0
2016-01-26 14:00:00,86.9,86.92,86.6,86.67,134809.0,86.9,86.92,86.6,86.67,134809.0
2016-01-26 14:30:00,86.67,86.78,86.48,86.62,133292.0,86.67,86.78,86.48,86.62,133292.0
2016-01-26 15:00:00,86.61,86.69,86.27,86.42,237918.0,86.61,86.69,86.27,86.42,237918.0
2016-01-26 15:30:00,86.43,86.9,86.33,86.89,438174.0,86.43,86.9,86.33,86.89,438174.0
2016-01-27 09:30:00,87.27,87.83,86.36,87.04,235926.0,87.27,87.83,86.36,87.04,235926.0
2016-01-27 10:00:00,87.01,87.01,85.93,85.95,74659.0,87.01,87.01,85.93,85.95,74659.0
2016-01-27 10:30:00,85.98,86.45,85.87,86.11,60921.0,85.98,86.45,85.87,86.11,60921.0
2016-01-27 11:00:00,86.14,86.64,86.04,86.64,75041.0,86.14,86.64,86.04,86.64,75041.0
2016-01-27 11:30:00,86.65,87.31,86.62,87.29,91673.0,86.65,87.31,86.62,87.29,91673.0
2016-01-27 12:00:00,87.29,87.44,86.91,86.94,139535.0,87.29,87.44,86.91,86.94,139535.0
2016-01-27 12:30:00,86.97,87.17,86.77,87.0,82594.0,86.97,87.17,86.77,87.0,82594.0
2016-01-27 13:00:00,87.01,87.28,86.78,86.78,73013.0,87.01,87.28,86.78,86.78,73013.0
2016-01-27 13:30:00,86.81,86.95,86.56,86.87,76097.0,86.81,86.95,86.56,86.87,76097.0
2016-01-27 14:00:00,86.85,87.1,85.73,85.89,280030.0,86.85,87.1,85.73,85.89,280030.0
2016-01-27 14:30:00,85.91,86.03,85.33,85.47,226466.0,85.91,86.03,85.33,85.47,226466.0
2016-01-27 15:00:00,85.45,85.47,84.51,84.8,397654.0,85.45,85.47,84.51,84.8,397654.0
2016-01-27 15:30:00,84.8,84.99,84.59,84.84,606895.0,84.8,84.99,84.59,84.84,606895.0
2016-01-28 09:30:00,85.54,85.74,84.57,84.59,253487.0,85.54,85.74,84.57,84.59,253487.0
2016-01-28 10:00:00,84.58,84.6,83.29,83.31,336658.0,84.58,84.6,83.29,83.31,336658.0
2016-01-28 10:30:00,83.33,83.8,82.7,83.64,422849.0,83.33,83.8,82.7,83.64,422849.0
2016-01-28 11:00:00,83.64,84.11,83.59,83.74,297190.0,83.64,84.11,83.59,83.74,297190.0
2016-01-28 11:30:00,83.73,83.78,83.02,83.02,235653.0,83.73,83.78,83.02,83.02,235653.0
2016-01-28 12:00:00,83.03,83.81,83.01,83.76,240669.0,83.03,83.81,83.01,83.76,240669.0
2016-01-28 12:30:00,83.79,83.96,83.41,83.73,349709.0,83.79,83.96,83.41,83.73,349709.0
2016-01-28 13:00:00,83.72,83.95,83.38,83.84,488584.0,83.72,83.95,83.38,83.84,488584.0
2016-01-28 13:30:00,83.84,84.12,83.72,83.72,248806.0,83.84,84.12,83.72,83.72,248806.0
2016-01-28 14:00:00,83.72,84.62,83.72,84.6,335764.0,83.72,84.62,83.72,84.6,335764.0
2016-01-28 14:30:00,84.62,84.73,84.17,84.22,253290.0,84.62,84.73,84.17,84.22,253290.0
2016-01-28 15:00:00,84.2,84.51,84.06,84.37,311260.0,84.2,84.51,84.06,84.37,311260.0
2016-01-28 15:30:00,84.37,84.83,84.33,84.53,682194.0,84.37,84.83,84.33,84.53,682194.0
2016-01-29 09:30:00,85.55,86.68,85.12,86.54,279139.0,85.55,86.68,85.12,86.54,279139.0
2016-01-29 10:00:00,86.52,86.92,86.32,86.33,183995.0,86.52,86.92,86.32,86.33,183995.0
2016-01-29 10:30:00,86.35,87.19,86.32,87.1,202647.0,86.35,87.19,86.32,87.1,202647.0
2016-01-29 11:00:00,87.11,87.64,87.1,87.43,243020.0,87.11,87.64,87.1,87.43,243020.0
2016-01-29 11:30:00,87.42,88.04,87.35,87.83,187339.0,87.42,88.04,87.35,87.83,187339.0
2016-01-29 12:00:00,87.82,88.33,87.72,88.27,152599.0,87.82,88.33,87.72,88.27,152599.0
2016-01-29 12:30:00,88.25,88.48,88.14,88.19,173861.0,88.25,88.48,88.14,88.19,173861.0
2016-01-29 13:00:00,88.19,88.31,88.09,88.2,147406.0,88.19,88.31,88.09,88.2,147406.0
2016-01-29 13:30:00,88.2,88.6,88.11,88.55,171082.0,88.2,88.6,88.11,88.55,171082.0
2016-01-29 14:00:00,88.55,88.63,88.19,88.62,279363.0,88.55,88.63,88.19,88.62,279363.0
2016-01-29 14:30:00,88.61,88.81,88.53,88.65,237071.0,88.61,88.81,88.53,88.65,237071.0
2016-01-29 15:00:00,88.69,89.03,88.55,89.0,247870.0,88.69,89.03,88.55,89.0,247870.0
2016-01-29 15:30:00,89.0,89.08,88.8,88.92,924545.0,89.0,89.08,88.8,88.92,924545.0
2016-02-01 09:30:00,88.16,88.82,87.9,88.47,199273.0,88.16,88.82,87.9,88.47,199273.0
2016-02-01 10:00:00,88.44,88.96,88.16,88.63,157976.0,88.44,88.96,88.16,88.63,157976.0
2016-02-01 10:30:00,88.63,88.97,88.49,88.9,120608.0,88.63,88.97,88.49,88.9,120608.0
2016-02-01 11:00:00,88.86,88.9,88.46,88.77,137049.0,88.86,88.9,88.46,88.77,137049.0
2016-02-01 11:30:00,88.78,88.97,88.7,88.95,111626.0,88.78,88.97,88.7,88.95,111626.0
2016-02-01 12:00:00,88.94,88.95,88.55,88.76,100567.0,88.94,88.95,88.55,88.76,100567.0
2016-02-01 12:30:00,88.74,88.86,88.58,88.71,95425.0,88.74,88.86,88.58,88.71,95425.0
2016-02-01 13:00:00,88.7,88.98,88.63,88.96,135917.0,88.7,88.98,88.63,88.96,135917.0
2016-02-01 13:30:00,88.97,89.08,88.74,89.08,111293.0,88.97,89.08,88.74,89.08,111293.0
2016-02-01 14:00:00,89.07,89.36,88.98,89.33,156842.0,89.07,89.36,88.98,89.33,156842.0
2016-02-01 14:30:00,89.33,89.74,89.14,89.7,144322.0,89.33,89.74,89.14,89.7,144322.0
2016-02-01 15:00:00,89.69,90.19,89.46,90.07,302665.0,89.69,90.19,89.46,90.07,302665.0
2016-02-01 15:30:00,90.07,90.24,89.56,89.63,467791.0,90.07,90.24,89.56,89.63,467791.0
2016-02-02 09:30:00,88.71,88.98,87.64,88.16,203910.0,88.71,88.98,87.64,88.16,203910.0
2016-02-02 10:00:00,88.16,88.62,87.96,88.55,137111.0,88.16,88.62,87.96,88.55,137111.0
2016-02-02 10:30:00,88.53,88.8,88.36,88.7,136410.0,88.53,88.8,88.36,88.7,136410.0
2016-02-02 11:00:00,88.7,88.85,88.48,88.78,118459.0,88.7,88.85,88.48,88.78,118459.0
2016-02-02 11:30:00,88.83,89.02,88.28,88.28,166426.0,88.83,89.02,88.28,88.28,166426.0
2016-02-02 12:00:00,88.29,88.31,87.94,88.16,142772.0,88.29,88.31,87.94,88.16,142772.0
2016-02-02 12:30:00,88.15,88.66,88.13,88.37,75311.0,88.15,88.66,88.13,88.37,75311.0
2016-02-02 13:00:00,88.38,88.46,88.11,88.42,79470.0,88.38,88.46,88.11,88.42,79470.0
2016-02-02 13:30:00,88.43,88.45,88.12,88.2,134053.0,88.43,88.45,88.12,88.2,134053.0
2016-02-02 14:00:00,88.2,88.39,87.85,87.86,240668.0,88.2,88.39,87.85,87.86,240668.0
2016-02-02 14:30:00,87.86,88.2,87.8,87.96,190637.0,87.86,88.2,87.8,87.96,190637.0
2016-02-02 15:00:00,87.95,88.02,87.65,87.78,276647.0,87.95,88.02,87.65,87.78,276647.0
2016-02-02 15:30:00,87.78,88.04,87.77,87.94,425982.0,87.78,88.04,87.77,87.94,425982.0
2016-02-03 09:30:00,88.91,89.25,87.41,87.57,321087.0,88.91,89.25,87.41,87.57,321087.0
2016-02-03 10:00:00,87.51,87.6,86.98,87.06,160755.0,87.51,87.6,86.98,87.06,160755.0
2016-02-03 10:30:00,87.01,87.82,86.67,87.56,192568.0,87.01,87.82,86.67,87.56,192568.0
2016-02-03 11:00:00,87.54,87.7,86.9,87.68,99345.0,87.54,87.7,86.9,87.68,99345.0
2016-02-03 11:30:00,87.65,87.96,87.33,87.94,151693.0,87.65,87.96,87.33,87.94,151693.0
2016-02-03 12:00:00,88.04,88.19,87.66,87.72,158238.0,88.04,88.19,87.66,87.72,158238.0
2016-02-03 12:30:00,87.71,87.85,86.98,87.81,153727.0,87.71,87.85,86.98,87.81,153727.0
2016-02-03 13:00:00,87.78,87.97,87.2,87.33,60806.0,87.78,87.97,87.2,87.33,60806.0
2016-02-03 13:30:00,87.3,87.33,86.86,86.94,152180.0,87.3,87.33,86.86,86.94,152180.0
2016-02-03 14:00:00,86.98,87.96,86.95,87.88,234410.0,86.98,87.96,86.95,87.88,234410.0
2016-02-03 14:30:00,87.82,88.23,87.67,88.06,209982.0,87.82,88.23,87.67,88.06,209982.0
2016-02-03 15:00:00,88.06,88.41,87.68,87.68,171426.0,88.06,88.41,87.68,87.68,171426.0
2016-02-03 15:30:00,87.66,88.03,87.63,87.99,438335.0,87.66,88.03,87.63,87.99,438335.0
2016-02-04 09:30:00,87.82,87.97,86.52,86.86,250926.0,87.82,87.97,86.52,86.86,250926.0
2016-02-04 10:00:00,86.86,87.43,86.67,87.24,241671.0,86.86,87.43,86.67,87.24,241671.0
2016-02-04 10:30:00,87.27,87.69,87.12,87.49,145569.0,87.27,87.69,87.12,87.49,145569.0
2016-02-04 11:00:00,87.56,87.58,86.65,86.97,159482.0,87.56,87.58,86.65,86.97,159482.0
2016-02-04 11:30:00,86.96,87.0,86.52,86.69,246730.0,86.96,87.0,86.52,86.69,246730.0
2016-02-04 12:00:00,86.69,86.87,86.46,86.65,183377.0,86.69,86.87,86.46,86.65,183377.0
2016-02-04 12:30:00,86.66,86.76,86.29,86.48,181384.0,86.66,86.76,86.29,86.48,181384.0
2016-02-04 13:00:00,86.5,87.06,86.49,86.88,92499.0,86.5,87.06,86.49,86.88,92499.0
2016-02-04 13:30:00,86.87,87.04,86.63,86.71,181946.0,86.87,87.04,86.63,86.71,181946.0
2016-02-04 14:00:00,86.72,86.81,86.41,86.45,118911.0,86.72,86.81,86.41,86.45,118911.0
2016-02-04 14:30:00,86.44,86.55,86.04,86.43,181279.0,86.44,86.55,86.04,86.43,181279.0
2016-02-04 15:00:00,86.41,86.41,85.78,86.06,268079.0,86.41,86.41,85.78,86.06,268079.0
2016-02-04 15:30:00,86.05,86.49,86.03,86.36,564599.0,86.05,86.49,86.03,86.36,564599.0
2016-02-05 09:30:00,85.5,85.5,80.9,81.3,1411250.0,85.5,85.5,80.9,81.3,1411250.0
2016-02-05 10:00:00,81.3,81.45,79.8,80.0,667261.0,81.3,81.45,79.8,80.0,667261.0
2016-02-05 10:30:00,79.97,81.05,79.94,80.34,590159.0,79.97,81.05,79.94,80.34,590159.0
2016-02-05 11:00:00,80.36,80.78,79.97,80.36,339579.0,80.36,80.78,79.97,80.36,339579.0
2016-02-05 11:30:00,80.36,80.85,80.04,80.69,511749.0,80.36,80.85,80.04,80.69,511749.0
2016-02-05 12:00:00,80.68,81.57,80.67,81.2,405827.0,80.68,81.57,80.67,81.2,405827.0
2016-02-05 12:30:00,81.21,81.26,79.96,80.22,701800.0,81.21,81.26,79.96,80.22,701800.0
2016-02-05 13:00:00,80.23,80.25,79.86,80.23,465968.0,80.23,80.25,79.86,80.23,465968.0
2016-02-05 13:30:00,80.23,80.24,78.78,78.8,535924.0,80.23,80.24,78.78,78.8,535924.0
2016-02-05 14:00:00,78.81,79.14,78.03,78.37,616209.0,78.81,79.14,78.03,78.37,616209.0
2016-02-05 14:30:00,78.36,78.71,78.18,78.43,435441.0,78.36,78.71,78.18,78.43,435441.0
2016-02-05 15:00:00,78.42,79.12,77.83,79.02,780387.0,78.42,79.12,77.83,79.02,780387.0
2016-02-05 15:30:00,79.0,79.36,78.19,79.21,1896304.0,79.0,79.36,78.19,79.21,1896304.0
2016-02-08 09:30:00,77.4,78.33,73.92,75.0,1480024.0,77.4,78.33,73.92,75.0,1480024.0
2016-02-08 10:00:00,75.01,75.95,74.55,74.67,952503.0,75.01,75.95,74.55,74.67,952503.0
2016-02-08 10:30:00,74.66,75.27,74.51,74.93,713758.0,74.66,75.27,74.51,74.93,713758.0
2016-02-08 11:00:00,74.97,75.18,74.28,74.77,593566.0,74.97,75.18,74.28,74.77,593566.0
2016-02-08 11:30:00,74.78,75.24,74.27,74.55,508232.0,74.78,75.24,74.27,74.55,508232.0
2016-02-08 12:00:00,74.52,75.0,74.2,74.56,543730.0,74.52,75.0,74.2,74.56,543730.0
2016-02-08 12:30:00,74.57,75.0,74.26,74.39,455213.0,74.57,75.0,74.26,74.39,455213.0
2016-02-08 13:00:00,74.37,74.52,73.75,73.9,358434.0,74.37,74.52,73.75,73.9,358434.0
2016-02-08 13:30:00,73.89,73.98,73.06,73.09,355698.0,73.89,73.98,73.06,73.09,355698.0
2016-02-08 14:00:00,73.07,73.23,71.78,72.15,1053145.0,73.07,73.23,71.78,72.15,1053145.0
2016-02-08 14:30:00,72.13,72.2,71.33,71.66,1109271.0,72.13,72.2,71.33,71.66,1109271.0
2016-02-08 15:00:00,71.64,73.66,71.27,73.49,1400058.0,71.64,73.66,71.27,73.49,1400058.0
2016-02-08 15:30:00,73.5,74.98,73.48,74.93,1591274.0,73.5,74.98,73.48,74.93,1591274.0
2016-02-09 09:30:00,74.76,76.97,73.63,76.07,858093.0,74.76,76.97,73.63,76.07,858093.0
2016-02-09 10:00:00,76.01,77.19,75.96,76.63,502142.0,76.01,77.19,75.96,76.63,502142.0
2016-02-09 10:30:00,76.64,76.74,75.37,75.51,355134.0,76.64,76.74,75.37,75.51,355134.0
2016-02-09 11:00:00,75.52,76.17,75.38,75.61,401256.0,75.52,76.17,75.38,75.61,401256.0
2016-02-09 11:30:00,75.6,75.68,74.79,74.9,358278.0,75.6,75.68,74.79,74.9,358278.0
2016-02-09 12:00:00,74.91,75.09,74.49,74.52,250400.0,74.91,75.09,74.49,74.52,250400.0
2016-02-09 12:30:00,74.52,74.61,73.99,74.06,210543.0,74.52,74.61,73.99,74.06,210543.0
2016-02-09 13:00:00,74.06,74.13,73.08,73.12,287139.0,74.06,74.13,73.08,73.12,287139.0
2016-02-09 13:30:00,73.14,73.86,73.04,73.78,304842.0,73.14,73.86,73.04,73.78,304842.0
2016-02-09 14:00:00,73.76,74.42,73.39,73.48,393839.0,73.76,74.42,73.39,73.48,393839.0
2016-02-09 14:30:00,73.48,74.3,73.48,74.0,401792.0,73.48,74.3,73.48,74.0,401792.0
2016-02-09 15:00:00,74.01,75.34,73.98,74.55,442765.0,74.01,75.34,73.98,74.55,442765.0
2016-02-09 15:30:00,74.56,74.81,73.78,73.85,1098189.0,74.56,74.81,73.78,73.85,1098189.0
2016-02-10 09:30:00,74.99,75.51,73.89,75.28,646684.0,74.99,75.51,73.89,75.28,646684.0
2016-02-10 10:00:00,75.3,76.37,74.92,76.28,413858.0,75.3,76.37,74.92,76.28,413858.0
2016-02-10 10:30:00,76.3,76.5,75.16,75.29,303219.0,76.3,76.5,75.16,75.29,303219.0
2016-02-10 11:00:00,75.29,76.21,75.29,75.87,286517.0,75.29,76.21,75.29,75.87,286517.0
2016-02-10 11:30:00,75.89,76.21,75.53,75.86,328491.0,75.89,76.21,75.53,75.86,328491.0
2016-02-10 12:00:00,75.87,76.43,75.59,76.36,152391.0,75.87,76.43,75.59,76.36,152391.0
2016-02-10 12:30:00,76.35,76.59,76.03,76.51,320572.0,76.35,76.59,76.03,76.51,320572.0
2016-02-10 13:00:00,76.5,77.05,76.47,76.96,492238.0,76.5,77.05,76.47,76.96,492238.0
2016-02-10 13:30:00,76.94,77.44,76.77,77.06,472557.0,76.94,77.44,76.77,77.06,472557.0
2016-02-10 14:00:00,77.08,77.62,77.02,77.26,452735.0,77.08,77.62,77.02,77.26,452735.0
2016-02-10 14:30:00,77.24,77.37,76.53,76.92,350471.0,77.24,77.37,76.53,76.92,350471.0
2016-02-10 15:00:00,76.92,77.29,75.99,76.08,467554.0,76.92,77.29,75.99,76.08,467554.0
2016-02-10 15:30:00,76.11,76.21,75.32,75.53,998981.0,76.11,76.21,75.32,75.53,998981.0
2016-02-11 09:30:00,74.04,75.27,74.04,75.06,325683.0,74.04,75.27,74.04,75.06,325683.0
2016-02-11 10:00:00,75.06,75.32,74.27,74.63,339205.0,75.06,75.32,74.27,74.63,339205.0
2016-02-11 10:30:00,74.63,74.9,74.47,74.73,315842.0,74.63,74.9,74.47,74.73,315842.0
2016-02-11 11:00:00,74.75,74.85,73.9,73.9,223068.0,74.75,74.85,73.9,73.9,223068.0
2016-02-11 11:30:00,73.9,74.54,73.77,74.25,188459.0,73.9,74.54,73.77,74.25,188459.0
2016-02-11 12:00:00,74.24,74.54,74.06,74.2,248114.0,74.24,74.54,74.06,74.2,248114.0
2016-02-11 12:30:00,74.18,74.35,73.58,74.32,326879.0,74.18,74.35,73.58,74.32,326879.0
2016-02-11 13:00:00,74.34,74.53,74.08,74.15,176776.0,74.34,74.53,74.08,74.15,176776.0
2016-02-11 13:30:00,74.16,74.43,73.79,74.08,239350.0,74.16,74.43,73.79,74.08,239350.0
2016-02-11 14:00:00,74.07,74.23,73.65,73.7,250312.0,74.07,74.23,73.65,73.7,250312.0
2016-02-11 14:30:00,73.7,75.08,73.62,74.82,441670.0,73.7,75.08,73.62,74.82,441670.0
2016-02-11 15:00:00,74.83,75.11,74.53,74.97,396821.0,74.83,75.11,74.53,74.97,396821.0
2016-02-11 15:30:00,74.97,75.53,74.82,74.94,701389.0,74.97,75.53,74.82,74.94,701389.0
2016-02-12 09:30:00,76.04,76.92,75.4,76.56,600566.0,76.04,76.92,75.4,76.56,600566.0
2016-02-12 10:00:00,76.58,77.23,76.46,76.93,380924.0,76.58,77.23,76.46,76.93,380924.0
2016-02-12 10:30:00,76.94,77.36,76.86,77.05,335954.0,76.94,77.36,76.86,77.05,335954.0
2016-02-12 11:00:00,77.08,77.31,76.68,76.92,274278.0,77.08,77.31,76.68,76.92,274278.0
2016-02-12 11:30:00,76.93,77.05,76.2,76.21,218682.0,76.93,77.05,76.2,76.21,218682.0
2016-02-12 12:00:00,76.24,76.68,76.15,76.62,133503.0,76.24,76.68,76.15,76.62,133503.0
2016-02-12 12:30:00,76.64,76.71,76.2,76.21,197505.0,76.64,76.71,76.2,76.21,197505.0
2016-02-12 13:00:00,76.19,76.32,75.8,76.03,131288.0,76.19,76.32,75.8,76.03,131288.0
2016-02-12 13:30:00,76.01,76.08,75.83,75.89,103465.0,76.01,76.08,75.83,75.89,103465.0
2016-02-12 14:00:00,75.89,76.46,75.85,76.39,142134.0,75.89,76.46,75.85,76.39,142134.0
2016-02-12 14:30:00,76.39,76.84,76.36,76.6,254415.0,76.39,76.84,76.36,76.6,254415.0
2016-02-12 15:00:00,76.59,76.73,76.5,76.62,203413.0,76.59,76.73,76.5,76.62,203413.0
2016-02-12 15:30:00,76.61,76.71,76.42,76.68,491271.0,76.61,76.71,76.42,76.68,491271.0
2016-02-16 09:30:00,77.13,79.2,77.13,78.82,606271.0,77.13,79.2,77.13,78.82,606271.0
2016-02-16 10:00:00,78.8,78.85,78.28,78.59,385664.0,78.8,78.85,78.28,78.59,385664.0
2016-02-16 10:30:00,78.61,78.87,77.93,77.97,365911.0,78.61,78.87,77.93,77.97,365911.0
2016-02-16 11:00:00,77.95,78.18,77.45,77.62,344942.0,77.95,78.18,77.45,77.62,344942.0
2016-02-16 11:30:00,77.62,78.3,77.57,78.25,202834.0,77.62,78.3,77.57,78.25,202834.0
2016-02-16 12:00:00,78.27,78.46,78.0,78.28,219481.0,78.27,78.46,78.0,78.28,219481.0
2016-02-16 12:30:00,78.31,78.55,78.03,78.5,182243.0,78.31,78.55,78.03,78.5,182243.0
2016-02-16 13:00:00,78.5,78.86,78.43,78.67,166426.0,78.5,78.86,78.43,78.67,166426.0
2016-02-16 13:30:00,78.66,78.78,78.53,78.68,140940.0,78.66,78.78,78.53,78.68,140940.0
2016-02-16 14:00:00,78.67,78.93,78.62,78.85,240132.0,78.67,78.93,78.62,78.85,240132.0
2016-02-16 14:30:00,78.87,78.93,78.49,78.59,179951.0,78.87,78.93,78.49,78.59,179951.0
2016-02-16 15:00:00,78.58,78.87,78.57,78.85,236370.0,78.58,78.87,78.57,78.85,236370.0
2016-02-16 15:30:00,78.86,78.94,78.63,78.87,572825.0,78.86,78.94,78.63,78.87,572825.0
2016-02-17 09:30:00,79.4,79.77,78.55,78.81,249347.0,79.4,79.77,78.55,78.81,249347.0
2016-02-17 10:00:00,78.81,80.15,78.54,80.13,314487.0,78.81,80.15,78.54,80.13,314487.0
2016-02-17 10:30:00,80.16,80.6,80.02,80.5,263080.0,80.16,80.6,80.02,80.5,263080.0
2016-02-17 11:00:00,80.5,80.87,80.28,80.54,249671.0,80.5,80.87,80.28,80.54,249671.0
2016-02-17 11:30:00,80.52,80.99,80.49,80.91,294965.0,80.52,80.99,80.49,80.91,294965.0
2016-02-17 12:00:00,80.94,81.63,80.91,81.61,227304.0,80.94,81.63,80.91,81.61,227304.0
2016-02-17 12:30:00,81.6,81.8,81.44,81.52,240076.0,81.6,81.8,81.44,81.52,240076.0
2016-02-17 13:00:00,81.51,81.86,81.5,81.75,236389.0,81.51,81.86,81.5,81.75,236389.0
2016-02-17 13:30:00,81.74,81.78,81.29,81.51,223753.0,81.74,81.78,81.29,81.51,223753.0
2016-02-17 14:00:00,81.5,82.05,81.45,81.73,239136.0,81.5,82.05,81.45,81.73,239136.0
2016-02-17 14:30:00,81.74,82.07,81.65,81.76,181141.0,81.74,82.07,81.65,81.76,181141.0
2016-02-17 15:00:00,81.77,82.05,81.77,81.88,237793.0,81.77,82.05,81.77,81.88,237793.0
2016-02-17 15:30:00,81.87,81.93,81.73,81.83,707576.0,81.87,81.93,81.73,81.83,707576.0
2016-02-18 09:30:00,82.3,82.82,81.45,81.64,266863.0,82.3,82.82,81.45,81.64,266863.0
2016-02-18 10:00:00,81.63,81.95,81.16,81.41,216547.0,81.63,81.95,81.16,81.41,216547.0
2016-02-18 10:30:00,81.41,81.42,80.67,80.81,236394.0,81.41,81.42,80.67,80.81,236394.0
2016-02-18 11:00:00,80.81,81.1,80.65,81.08,188858.0,80.81,81.1,80.65,81.08,188858.0
2016-02-18 11:30:00,81.09,81.4,80.89,81.23,155065.0,81.09,81.4,80.89,81.23,155065.0
2016-02-18 12:00:00,81.21,81.36,81.0,81.31,66626.0,81.21,81.36,81.0,81.31,66626.0
2016-02-18 12:30:00,81.3,81.39,81.15,81.18,123284.0,81.3,81.39,81.15,81.18,123284.0
2016-02-18 13:00:00,81.18,81.22,80.52,80.63,111951.0,81.18,81.22,80.52,80.63,111951.0
2016-02-18 13:30:00,80.62,80.64,80.35,80.5,77866.0,80.62,80.64,80.35,80.5,77866.0
2016-02-18 14:00:00,80.5,80.54,80.23,80.33,153281.0,80.5,80.54,80.23,80.33,153281.0
2016-02-18 14:30:00,80.34,80.73,80.32,80.52,213501.0,80.34,80.73,80.32,80.52,213501.0
2016-02-18 15:00:00,80.54,80.66,80.31,80.51,223201.0,80.54,80.66,80.31,80.51,223201.0
2016-02-18 15:30:00,80.5,80.57,80.13,80.53,790712.0,80.5,80.57,80.13,80.53,790712.0
2016-02-19 09:30:00,80.32,80.78,79.51,80.42,560306.0,80.32,80.78,79.51,80.42,560306.0
2016-02-19 10:00:00,80.42,80.53,79.93,80.01,354572.0,80.42,80.53,79.93,80.01,354572.0
2016-02-19 10:30:00,80.03,80.27,79.91,79.92,277485.0,80.03,80.27,79.91,79.92,277485.0
2016-02-19 11:00:00,79.89,80.12,79.66,80.06,249439.0,79.89,80.12,79.66,80.06,249439.0
2016-02-19 11:30:00,80.06,80.34,79.87,80.0,416804.0,80.06,80.34,79.87,80.0,416804.0
2016-02-19 12:00:00,80.01,80.21,79.93,80.18,147420.0,80.01,80.21,79.93,80.18,147420.0
2016-02-19 12:30:00,80.18,80.49,80.16,80.39,92843.0,80.18,80.49,80.16,80.39,92843.0
2016-02-19 13:00:00,80.39,80.51,80.23,80.46,151871.0,80.39,80.51,80.23,80.46,151871.0
2016-02-19 13:30:00,80.45,80.62,80.42,80.62,94389.0,80.45,80.62,80.42,80.62,94389.0
2016-02-19 14:00:00,80.64,80.78,80.57,80.67,111622.0,80.64,80.78,80.57,80.67,111622.0
2016-02-19 14:30:00,80.67,80.69,80.11,80.3,155585.0,80.67,80.69,80.11,80.3,155585.0
2016-02-19 15:00:00,80.3,80.83,80.3,80.8,164241.0,80.3,80.83,80.3,80.8,164241.0
2016-02-19 15:30:00,80.8,80.94,80.68,80.87,423187.0,80.8,80.94,80.68,80.87,423187.0
2016-02-22 09:30:00,82.09,83.03,82.05,82.91,261814.0,82.09,83.03,82.05,82.91,261814.0
2016-02-22 10:00:00,82.92,83.1,82.66,82.87,197151.0,82.92,83.1,82.66,82.87,197151.0
2016-02-22 10:30:00,82.87,82.99,82.35,82.5,121479.0,82.87,82.99,82.35,82.5,121479.0
2016-02-22 11:00:00,82.5,83.17,82.38,83.13,78563.0,82.5,83.17,82.38,83.13,78563.0
2016-02-22 11:30:00,83.13,83.28,82.86,83.13,183852.0,83.13,83.28,82.86,83.13,183852.0
2016-02-22 12:00:00,83.13,83.21,82.97,83.19,117943.0,83.13,83.21,82.97,83.19,117943.0
2016-02-22 12:30:00,83.17,83.53,83.14,83.5,167931.0,83.17,83.53,83.14,83.5,167931.0
2016-02-22 13:00:00,83.5,83.67,83.39,83.67,142155.0,83.5,83.67,83.39,83.67,142155.0
2016-02-22 13:30:00,83.65,83.94,83.63,83.78,295195.0,83.65,83.94,83.63,83.78,295195.0
2016-02-22 14:00:00,83.78,84.01,83.72,83.98,244556.0,83.78,84.01,83.72,83.98,244556.0
2016-02-22 14:30:00,83.96,84.16,83.77,83.8,288099.0,83.96,84.16,83.77,83.8,288099.0
2016-02-22 15:00:00,83.8,83.83,83.28,83.5,359641.0,83.8,83.83,83.28,83.5,359641.0
2016-02-22 15:30:00,83.49,83.83,83.46,83.8,459673.0,83.49,83.83,83.46,83.8,459673.0
2016-02-23 09:30:00,83.41,84.09,83.11,83.99,372969.0,83.41,84.09,83.11,83.99,372969.0
2016-02-23 10:00:00,83.99,83.99,83.13,83.84,254892.0,83.99,83.99,83.13,83.84,254892.0
2016-02-23 10:30:00,83.84,84.01,83.16,83.27,163690.0,83.84,84.01,83.16,83.27,163690.0
2016-02-23 11:00:00,83.28,83.68,82.86,83.67,211120.0,83.28,83.68,82.86,83.67,211120.0
2016-02-23 11:30:00,83.67,84.49,83.58,84.39,310727.0,83.67,84.49,83.58,84.39,310727.0
2016-02-23 12:00:00,84.36,84.36,83.62,83.75,112114.0,84.36,84.36,83.62,83.75,112114.0
2016-02-23 12:30:00,83.72,83.92,83.59,83.87,75696.0,83.72,83.92,83.59,83.87,75696.0
2016-02-23 13:00:00,83.88,83.88,83.5,83.5,87286.0,83.88,83.88,83.5,83.5,87286.0
2016-02-23 13:30:00,83.5,83.53,83.15,83.32,62477.0,83.5,83.53,83.15,83.32,62477.0
2016-02-23 14:00:00,83.32,83.44,83.06,83.39,171982.0,83.32,83.44,83.06,83.39,171982.0
2016-02-23 14:30:00,83.37,83.43,83.15,83.21,77225.0,83.37,83.43,83.15,83.21,77225.0
2016-02-23 15:00:00,83.21,83.39,83.04,83.29,165494.0,83.21,83.39,83.04,83.29,165494.0
2016-02-23 15:30:00,83.3,83.59,83.0,83.07,382532.0,83.3,83.59,83.0,83.07,382532.0
2016-02-24 09:30:00,82.22,82.52,81.34,81.49,265991.0,82.22,82.52,81.34,81.49,265991.0
2016-02-24 10:00:00,81.49,81.5,80.93,81.27,165525.0,81.49,81.5,80.93,81.27,165525.0
2016-02-24 10:30:00,81.29,81.67,81.05,81.36,188296.0,81.29,81.67,81.05,81.36,188296.0
2016-02-24 11:00:00,81.38,81.6,81.28,81.53,158830.0,81.38,81.6,81.28,81.53,158830.0
2016-02-24 11:30:00,81.5,82.16,81.46,82.11,217055.0,81.5,82.16,81.46,82.11,217055.0
2016-02-24 12:00:00,82.11,82.43,81.95,81.97,158714.0,82.11,82.43,81.95,81.97,158714.0
2016-02-24 12:30:00,81.97,82.18,81.81,81.99,77023.0,81.97,82.18,81.81,81.99,77023.0
2016-02-24 13:00:00,82.0,82.35,81.8,81.92,84531.0,82.0,82.35,81.8,81.92,84531.0
2016-02-24 13:30:00,81.96,82.2,81.86,82.13,93665.0,81.96,82.2,81.86,82.13,93665.0
2016-02-24 14:00:00,82.12,82.96,82.12,82.8,111382.0,82.12,82.96,82.12,82.8,111382.0
2016-02-24 14:30:00,82.78,82.87,82.51,82.56,115434.0,82.78,82.87,82.51,82.56,115434.0
2016-02-24 15:00:00,82.59,83.36,82.58,83.32,153698.0,82.59,83.36,82.58,83.32,153698.0
2016-02-24 15:30:00,83.33,83.53,83.15,83.42,415434.0,83.33,83.53,83.15,83.42,415434.0
2016-02-25 09:30:00,84.58,85.81,84.25,84.28,437627.0,84.58,85.81,84.25,84.28,437627.0
2016-02-25 10:00:00,84.34,84.86,84.15,84.86,210601.0,84.34,84.86,84.15,84.86,210601.0
2016-02-25 10:30:00,84.84,85.01,84.47,84.73,202574.0,84.84,85.01,84.47,84.73,202574.0
2016-02-25 11:00:00,84.75,85.56,84.69,85.33,235234.0,84.75,85.56,84.69,85.33,235234.0
2016-02-25 11:30:00,85.32,85.49,85.02,85.13,182128.0,85.32,85.49,85.02,85.13,182128.0
2016-02-25 12:00:00,85.09,85.28,84.91,84.96,85615.0,85.09,85.28,84.91,84.96,85615.0
2016-02-25 12:30:00,84.93,85.05,84.48,85.02,82067.0,84.93,85.05,84.48,85.02,82067.0
2016-02-25 13:00:00,85.01,85.33,84.94,85.19,111714.0,85.01,85.33,84.94,85.19,111714.0
2016-02-25 13:30:00,85.21,85.55,85.21,85.53,132974.0,85.21,85.55,85.21,85.53,132974.0
2016-02-25 14:00:00,85.53,85.69,85.29,85.65,207487.0,85.53,85.69,85.29,85.65,207487.0
2016-02-25 14:30:00,85.66,85.9,85.55,85.8,181896.0,85.66,85.9,85.55,85.8,181896.0
2016-02-25 15:00:00,85.8,86.12,85.76,85.89,224045.0,85.8,86.12,85.76,85.89,224045.0
2016-02-25 15:30:00,85.87,86.72,85.8,86.68,534219.0,85.87,86.72,85.8,86.68,534219.0
2016-02-26 09:30:00,87.11,87.48,85.99,86.36,395363.0,87.11,87.48,85.99,86.36,395363.0
2016-02-26 10:00:00,86.36,86.5,85.26,85.46,315323.0,86.36,86.5,85.26,85.46,315323.0
2016-02-26 10:30:00,85.46,86.03,85.43,86.03,151003.0,85.46,86.03,85.43,86.03,151003.0
2016-02-26 11:00:00,86.03,86.04,84.81,84.88,215220.0,86.03,86.04,84.81,84.88,215220.0
2016-02-26 11:30:00,84.85,85.01,84.1,84.59,335758.0,84.85,85.01,84.1,84.59,335758.0
2016-02-26 12:00:00,84.59,84.95,84.4,84.84,155980.0,84.59,84.95,84.4,84.84,155980.0
2016-02-26 12:30:00,84.85,85.74,84.84,85.64,154469.0,84.85,85.74,84.84,85.64,154469.0
2016-02-26 13:00:00,85.66,85.83,85.61,85.68,104928.0,85.66,85.83,85.61,85.68,104928.0
2016-02-26 13:30:00,85.68,85.86,85.56,85.72,130787.0,85.68,85.86,85.56,85.72,130787.0
2016-02-26 14:00:00,85.72,86.39,85.69,86.35,153300.0,85.72,86.39,85.69,86.35,153300.0
2016-02-26 14:30:00,86.35,86.44,86.0,86.24,163570.0,86.35,86.44,86.0,86.24,163570.0
2016-02-26 15:00:00,86.23,86.6,86.14,86.41,219948.0,86.23,86.6,86.14,86.41,219948.0
2016-02-26 15:30:00,86.42,86.84,86.41,86.6,594954.0,86.42,86.84,86.41,86.6,594954.0
2016-02-29 09:30:00,86.01,86.07,85.47,85.72,237000.0,86.01,86.07,85.47,85.72,237000.0
2016-02-29 10:00:00,85.69,85.9,85.44,85.82,196539.0,85.69,85.9,85.44,85.82,196539.0
2016-02-29 10:30:00,85.86,86.06,85.63,85.81,123588.0,85.86,86.06,85.63,85.81,123588.0
2016-02-29 11:00:00,85.83,86.0,85.59,85.95,111922.0,85.83,86.0,85.59,85.95,111922.0
2016-02-29 11:30:00,85.92,86.1,85.8,85.92,167007.0,85.92,86.1,85.8,85.92,167007.0
2016-02-29 12:00:00,85.93,86.19,85.88,85.98,146329.0,85.93,86.19,85.88,85.98,146329.0
2016-02-29 12:30:00,86.0,86.01,85.75,85.9,72806.0,86.0,86.01,85.75,85.9,72806.0
2016-02-29 13:00:00,85.95,85.95,85.61,85.61,58357.0,85.95,85.95,85.61,85.61,58357.0
2016-02-29 13:30:00,85.61,85.95,85.55,85.85,143029.0,85.61,85.95,85.55,85.85,143029.0
2016-02-29 14:00:00,85.85,85.87,85.2,85.63,138911.0,85.85,85.87,85.2,85.63,138911.0
2016-02-29 14:30:00,85.64,85.69,85.39,85.57,87050.0,85.64,85.69,85.39,85.57,87050.0
2016-02-29 15:00:00,85.52,85.73,85.28,85.68,257709.0,85.52,85.73,85.28,85.68,257709.0
2016-02-29 15:30:00,85.67,85.73,85.09,85.14,501679.0,85.67,85.73,85.09,85.14,501679.0
2016-03-01 09:30:00,85.92,86.15,84.59,84.85,451729.0,85.92,86.15,84.59,84.85,451729.0
2016-03-01 10:00:00,84.86,85.64,84.81,85.51,415802.0,84.86,85.64,84.81,85.51,415802.0
2016-03-01 10:30:00,85.51,86.05,85.41,85.77,237153.0,85.51,86.05,85.41,85.77,237153.0
2016-03-01 11:00:00,85.8,86.18,85.53,86.17,237756.0,85.8,86.18,85.53,86.17,237756.0
2016-03-01 11:30:00,86.19,86.39,86.04,86.27,102914.0,86.19,86.39,86.04,86.27,102914.0
2016-03-01 12:00:00,86.28,86.49,86.1,86.31,138152.0,86.28,86.49,86.1,86.31,138152.0
2016-03-01 12:30:00,86.29,86.66,86.22,86.65,111491.0,86.29,86.66,86.22,86.65,111491.0
2016-03-01 13:00:00,86.64,86.85,86.46,86.81,80312.0,86.64,86.85,86.46,86.81,80312.0
2016-03-01 13:30:00,86.84,87.4,86.84,87.29,185245.0,86.84,87.4,86.84,87.29,185245.0
2016-03-01 14:00:00,87.3,87.51,87.16,87.2,162479.0,87.3,87.51,87.16,87.2,162479.0
2016-03-01 14:30:00,87.23,87.87,87.2,87.84,132326.0,87.23,87.87,87.2,87.84,132326.0
2016-03-01 15:00:00,87.85,87.99,87.8,87.96,153550.0,87.85,87.99,87.8,87.96,153550.0
2016-03-01 15:30:00,87.95,88.4,87.9,88.37,526077.0,87.95,88.4,87.9,88.37,526077.0
2016-03-02 09:30:00,88.12,88.55,87.9,88.1,183007.0,88.12,88.55,87.9,88.1,183007.0
2016-03-02 10:00:00,88.12,88.28,87.83,87.94,127025.0,88.12,88.28,87.83,87.94,127025.0
2016-03-02 10:30:00,87.94,88.02,87.46,87.86,233393.0,87.94,88.02,87.46,87.86,233393.0
2016-03-02 11:00:00,87.83,88.15,87.26,87.66,239753.0,87.83,88.15,87.26,87.66,239753.0
2016-03-02 11:30:00,87.64,88.22,87.62,87.97,331836.0,87.64,88.22,87.62,87.97,331836.0
2016-03-02 12:00:00,87.95,88.03,87.7,87.75,117109.0,87.95,88.03,87.7,87.75,117109.0
2016-03-02 12:30:00,87.73,88.06,87.6,88.01,81296.0,87.73,88.06,87.6,88.01,81296.0
2016-03-02 13:00:00,88.02,88.27,87.89,88.2,175790.0,88.02,88.27,87.89,88.2,175790.0
2016-03-02 13:30:00,88.19,88.28,87.97,87.98,118391.0,88.19,88.28,87.97,87.98,118391.0
2016-03-02 14:00:00,87.99,88.07,87.81,87.99,94305.0,87.99,88.07,87.81,87.99,94305.0
2016-03-02 14:30:00,87.96,88.53,87.96,88.41,140662.0,87.96,88.53,87.96,88.41,140662.0
2016-03-02 15:00:00,88.4,88.4,88.11,88.11,127453.0,88.4,88.4,88.11,88.11,127453.0
2016-03-02 15:30:00,88.1,88.43,88.03,88.39,304213.0,88.1,88.43,88.03,88.39,304213.0
2016-03-03 09:30:00,88.49,88.5,87.18,87.38,161863.0,88.49,88.5,87.18,87.38,161863.0
2016-03-03 10:00:00,87.32,87.37,85.94,86.11,372942.0,87.32,87.37,85.94,86.11,372942.0
2016-03-03 10:30:00,86.11,86.44,85.85,85.99,273606.0,86.11,86.44,85.85,85.99,273606.0
2016-03-03 11:00:00,86.0,86.55,85.97,86.44,152918.0,86.0,86.55,85.97,86.44,152918.0
2016-03-03 11:30:00,86.45,86.53,86.26,86.52,90121.0,86.45,86.53,86.26,86.52,90121.0
2016-03-03 12:00:00,86.51,86.73,86.48,86.59,114194.0,86.51,86.73,86.48,86.59,114194.0
2016-03-03 12:30:00,86.59,86.77,86.48,86.61,52744.0,86.59,86.77,86.48,86.61,52744.0
2016-03-03 13:00:00,86.62,86.96,86.49,86.61,103369.0,86.62,86.96,86.49,86.61,103369.0
2016-03-03 13:30:00,86.62,87.11,86.58,86.91,179945.0,86.62,87.11,86.58,86.91,179945.0
2016-03-03 14:00:00,86.94,87.21,86.77,87.13,154302.0,86.94,87.21,86.77,87.13,154302.0
2016-03-03 14:30:00,87.12,87.22,86.95,87.04,190917.0,87.12,87.22,86.95,87.04,190917.0
2016-03-03 15:00:00,87.06,87.26,86.85,86.9,188794.0,87.06,87.26,86.85,86.9,188794.0
2016-03-03 15:30:00,86.91,87.25,86.89,87.21,552436.0,86.91,87.25,86.89,87.21,552436.0
2016-03-04 09:30:00,87.68,87.94,85.58,86.0,278650.0,87.68,87.94,85.58,86.0,278650.0
2016-03-04 10:00:00,86.02,86.27,85.75,86.14,215983.0,86.02,86.27,85.75,86.14,215983.0
2016-03-04 10:30:00,86.13,86.41,85.99,86.2,154516.0,86.13,86.41,85.99,86.2,154516.0
2016-03-04 11:00:00,86.2,86.57,86.13,86.44,227603.0,86.2,86.57,86.13,86.44,227603.0
2016-03-04 11:30:00,86.42,86.66,86.14,86.6,190367.0,86.42,86.66,86.14,86.6,190367.0
2016-03-04 12:00:00,86.6,86.72,86.15,86.15,157647.0,86.6,86.72,86.15,86.15,157647.0
2016-03-04 12:30:00,86.16,86.37,86.01,86.24,113659.0,86.16,86.37,86.01,86.24,113659.0
2016-03-04 13:00:00,86.24,86.4,86.06,86.38,94201.0,86.24,86.4,86.06,86.38,94201.0
2016-03-04 13:30:00,86.38,86.79,86.21,86.76,137587.0,86.38,86.79,86.21,86.76,137587.0
2016-03-04 14:00:00,86.77,86.78,86.28,86.42,124594.0,86.77,86.78,86.28,86.42,124594.0
2016-03-04 14:30:00,86.42,86.49,86.01,86.08,116682.0,86.42,86.49,86.01,86.08,116682.0
2016-03-04 15:00:00,86.07,86.26,85.87,86.22,146293.0,86.07,86.26,85.87,86.22,146293.0
2016-03-04 15:30:00,86.22,86.44,86.08,86.17,449895.0,86.22,86.44,86.08,86.17,449895.0
2016-03-07 09:30:00,85.58,85.69,84.93,85.16,214179.0,85.58,85.69,84.93,85.16,214179.0
2016-03-07 10:00:00,85.15,85.46,85.0,85.0,180067.0,85.15,85.46,85.0,85.0,180067.0
2016-03-07 10:30:00,85.04,85.24,84.82,85.03,140877.0,85.04,85.24,84.82,85.03,140877.0
2016-03-07 11:00:00,84.95,85.31,84.82,85.24,87409.0,84.95,85.31,84.82,85.24,87409.0
2016-03-07 11:30:00,85.23,85.96,85.2,85.63,121098.0,85.23,85.96,85.2,85.63,121098.0
2016-03-07 12:00:00,85.65,85.79,85.48,85.64,72482.0,85.65,85.79,85.48,85.64,72482.0
2016-03-07 12:30:00,85.67,85.68,85.11,85.11,123207.0,85.67,85.68,85.11,85.11,123207.0
2016-03-07 13:00:00,85.13,85.61,84.95,84.95,107488.0,85.13,85.61,84.95,84.95,107488.0
2016-03-07 13:30:00,84.97,84.97,84.64,84.85,160279.0,84.97,84.97,84.64,84.85,160279.0
2016-03-07 14:00:00,84.87,84.93,84.53,84.53,118250.0,84.87,84.93,84.53,84.53,118250.0
2016-03-07 14:30:00,84.56,84.75,84.05,84.31,308684.0,84.56,84.75,84.05,84.31,308684.0
2016-03-07 15:00:00,84.32,84.69,84.08,84.59,276132.0,84.32,84.69,84.08,84.59,276132.0
2016-03-07 15:30:00,84.6,85.11,84.58,85.11,567150.0,84.6,85.11,84.58,85.11,567150.0
2016-03-08 09:30:00,84.25,84.86,83.17,84.65,407356.0,84.25,84.86,83.17,84.65,407356.0
2016-03-08 10:00:00,84.67,84.96,84.26,84.29,174473.0,84.67,84.96,84.26,84.29,174473.0
2016-03-08 10:30:00,84.26,84.78,84.17,84.69,169871.0,84.26,84.78,84.17,84.69,169871.0
2016-03-08 11:00:00,84.71,85.13,84.53,84.85,172639.0,84.71,85.13,84.53,84.85,172639.0
2016-03-08 11:30:00,84.83,85.56,84.81,85.45,135321.0,84.83,85.56,84.81,85.45,135321.0
2016-03-08 12:00:00,85.43,85.5,85.16,85.2,93777.0,85.43,85.5,85.16,85.2,93777.0
2016-03-08 12:30:00,85.21,85.62,85.21,85.3,114864.0,85.21,85.62,85.21,85.3,114864.0
2016-03-08 13:00:00,85.27,85.48,85.08,85.46,67631.0,85.27,85.48,85.08,85.46,67631.0
2016-03-08 13:30:00,85.49,85.95,85.44,85.54,116999.0,85.49,85.95,85.44,85.54,116999.0
2016-03-08 14:00:00,85.52,85.52,84.85,84.92,108767.0,85.52,85.52,84.85,84.92,108767.0
2016-03-08 14:30:00,84.92,85.02,84.68,84.72,120156.0,84.92,85.02,84.68,84.72,120156.0
2016-03-08 15:00:00,84.73,84.82,84.3,84.31,185213.0,84.73,84.82,84.3,84.31,185213.0
2016-03-08 15:30:00,84.28,84.67,84.19,84.35,516244.0,84.28,84.67,84.19,84.35,516244.0
2016-03-09 09:30:00,84.88,84.88,83.73,83.95,298844.0,84.88,84.88,83.73,83.95,298844.0
2016-03-09 10:00:00,83.95,83.97,83.25,83.26,328099.0,83.95,83.97,83.25,83.26,328099.0
2016-03-09 10:30:00,83.26,84.04,83.26,83.44,243311.0,83.26,84.04,83.26,83.44,243311.0
2016-03-09 11:00:00,83.44,84.13,83.43,84.04,74161.0,83.44,84.13,83.43,84.04,74161.0
2016-03-09 11:30:00,84.05,84.35,84.04,84.31,95977.0,84.05,84.35,84.04,84.31,95977.0
2016-03-09 12:00:00,84.29,84.49,84.25,84.38,53306.0,84.29,84.49,84.25,84.38,53306.0
2016-03-09 12:30:00,84.39,84.47,84.03,84.1,62556.0,84.39,84.47,84.03,84.1,62556.0
2016-03-09 13:00:00,84.08,84.38,84.0,84.35,53920.0,84.08,84.38,84.0,84.35,53920.0
2016-03-09 13:30:00,84.36,84.57,84.23,84.48,77043.0,84.36,84.57,84.23,84.48,77043.0
2016-03-09 14:00:00,84.5,84.86,84.48,84.83,73884.0,84.5,84.86,84.48,84.83,73884.0
2016-03-09 14:30:00,84.85,84.96,84.61,84.95,88336.0,84.85,84.96,84.61,84.95,88336.0
2016-03-09 15:00:00,84.95,85.09,84.71,85.06,167731.0,84.95,85.09,84.71,85.06,167731.0
2016-03-09 15:30:00,85.05,85.29,84.91,85.26,381760.0,85.05,85.29,84.91,85.26,381760.0
2016-03-10 09:30:00,85.06,86.2,85.06,86.12,145558.0,85.06,86.2,85.06,86.12,145558.0
2016-03-10 10:00:00,86.11,86.52,85.87,86.17,236850.0,86.11,86.52,85.87,86.17,236850.0
2016-03-10 10:30:00,86.15,86.15,85.17,85.27,154943.0,86.15,86.15,85.17,85.27,154943.0
2016-03-10 11:00:00,85.29,85.48,84.76,84.97,166297.0,85.29,85.48,84.76,84.97,166297.0
2016-03-10 11:30:00,84.99,85.36,84.81,85.11,81595.0,84.99,85.36,84.81,85.11,81595.0
2016-03-10 12:00:00,85.13,85.36,84.79,85.06,50698.0,85.13,85.36,84.79,85.06,50698.0
2016-03-10 12:30:00,85.1,85.1,83.7,83.88,181116.0,85.1,85.1,83.7,83.88,181116.0
2016-03-10 13:00:00,83.84,84.15,83.59,84.13,115177.0,83.84,84.15,83.59,84.13,115177.0
2016-03-10 13:30:00,84.13,84.26,83.76,83.76,134621.0,84.13,84.26,83.76,83.76,134621.0
2016-03-10 14:00:00,83.77,84.2,83.76,84.18,149913.0,83.77,84.2,83.76,84.18,149913.0
2016-03-10 14:30:00,84.2,84.76,84.11,84.38,239216.0,84.2,84.76,84.11,84.38,239216.0
2016-03-10 15:00:00,84.39,85.04,84.15,84.95,206199.0,84.39,85.04,84.15,84.95,206199.0
2016-03-10 15:30:00,84.95,84.96,84.48,84.85,343591.0,84.95,84.96,84.48,84.85,343591.0
2016-03-11 09:30:00,85.2,85.49,84.63,84.83,373118.0,85.2,85.49,84.63,84.83,373118.0
2016-03-11 10:00:00,84.83,85.22,84.76,85.2,257268.0,84.83,85.22,84.76,85.2,257268.0
2016-03-11 10:30:00,85.22,86.17,85.22,86.05,169405.0,85.22,86.17,85.22,86.05,169405.0
2016-03-11 11:00:00,86.05,86.07,85.67,85.93,101160.0,86.05,86.07,85.67,85.93,101160.0
2016-03-11 11:30:00,85.93,86.05,85.8,85.91,72573.0,85.93,86.05,85.8,85.91,72573.0
2016-03-11 12:00:00,85.92,86.1,85.83,85.89,76952.0,85.92,86.1,85.83,85.89,76952.0
2016-03-11 12:30:00,85.88,85.93,85.79,85.84,73828.0,85.88,85.93,85.79,85.84,73828.0
2016-03-11 13:00:00,85.82,85.88,85.49,85.59,202438.0,85.82,85.88,85.49,85.59,202438.0
2016-03-11 13:30:00,85.58,85.64,85.35,85.58,98342.0,85.58,85.64,85.35,85.58,98342.0
2016-03-11 14:00:00,85.6,85.79,85.52,85.53,101655.0,85.6,85.79,85.52,85.53,101655.0
2016-03-11 14:30:00,85.54,85.6,85.39,85.59,195494.0,85.54,85.6,85.39,85.59,195494.0
2016-03-11 15:00:00,85.58,86.23,85.55,86.19,317966.0,85.58,86.23,85.55,86.19,317966.0
2016-03-11 15:30:00,86.18,86.18,85.94,86.0,373962.0,86.18,86.18,85.94,86.0,373962.0
2016-03-14 09:30:00,86.11,86.7,85.83,86.29,266736.0,86.11,86.7,85.83,86.29,266736.0
2016-03-14 10:00:00,86.26,86.78,86.25,86.78,253223.0,86.26,86.78,86.25,86.78,253223.0
2016-03-14 10:30:00,86.77,87.6,86.73,87.03,230866.0,86.77,87.6,86.73,87.03,230866.0
2016-03-14 11:00:00,87.03,87.41,86.94,87.27,155019.0,87.03,87.41,86.94,87.27,155019.0
2016-03-14 11:30:00,87.27,87.4,86.98,86.98,186604.0,87.27,87.4,86.98,86.98,186604.0
2016-03-14 12:00:00,86.96,87.38,86.75,87.31,89690.0,86.96,87.38,86.75,87.31,89690.0
2016-03-14 12:30:00,87.33,87.75,87.23,87.39,154324.0,87.33,87.75,87.23,87.39,154324.0
2016-03-14 13:00:00,87.4,87.44,87.11,87.34,97190.0,87.4,87.44,87.11,87.34,97190.0
2016-03-14 13:30:00,87.31,87.49,87.16,87.19,108356.0,87.31,87.49,87.16,87.19,108356.0
2016-03-14 14:00:00,87.19,87.48,87.06,87.4,190357.0,87.19,87.48,87.06,87.4,190357.0
2016-03-14 14:30:00,87.4,87.68,87.38,87.62,139508.0,87.4,87.68,87.38,87.62,139508.0
2016-03-14 15:00:00,87.62,87.65,87.27,87.52,178067.0,87.62,87.65,87.27,87.52,178067.0
2016-03-14 15:30:00,87.51,87.65,86.98,87.01,790827.0,87.51,87.65,86.98,87.01,790827.0
2016-03-15 09:30:00,86.4,87.19,86.26,86.48,322358.0,86.4,87.19,86.26,86.48,322358.0
2016-03-15 10:00:00,86.5,86.88,86.22,86.88,150244.0,86.5,86.88,86.22,86.88,150244.0
2016-03-15 10:30:00,86.9,86.97,86.43,86.73,231865.0,86.9,86.97,86.43,86.73,231865.0
2016-03-15 11:00:00,86.7,87.19,86.53,87.05,138179.0,86.7,87.19,86.53,87.05,138179.0
2016-03-15 11:30:00,87.07,87.15,86.57,86.57,171317.0,87.07,87.15,86.57,86.57,171317.0
2016-03-15 12:00:00,86.57,86.66,86.41,86.53,142513.0,86.57,86.66,86.41,86.53,142513.0
2016-03-15 12:30:00,86.53,86.56,86.34,86.41,166022.0,86.53,86.56,86.34,86.41,166022.0
2016-03-15 13:00:00,86.42,86.52,86.33,86.39,83452.0,86.42,86.52,86.33,86.39,83452.0
2016-03-15 13:30:00,86.4,86.75,86.4,86.54,96963.0,86.4,86.75,86.4,86.54,96963.0
2016-03-15 14:00:00,86.55,86.77,86.34,86.52,152832.0,86.55,86.77,86.34,86.52,152832.0
2016-03-15 14:30:00,86.52,86.78,86.46,86.75,124081.0,86.52,86.78,86.46,86.75,124081.0
2016-03-15 15:00:00,86.73,86.89,86.57,86.89,161603.0,86.73,86.89,86.57,86.89,161603.0
2016-03-15 15:30:00,86.88,86.9,86.69,86.83,435802.0,86.88,86.9,86.69,86.83,435802.0
2016-03-16 09:30:00,86.7,87.44,86.4,87.31,239656.0,86.7,87.44,86.4,87.31,239656.0
2016-03-16 10:00:00,87.33,87.53,87.12,87.4,205352.0,87.33,87.53,87.12,87.4,205352.0
2016-03-16 10:30:00,87.42,87.51,87.3,87.45,185186.0,87.42,87.51,87.3,87.45,185186.0
2016-03-16 11:00:00,87.45,87.7,87.42,87.6,111416.0,87.45,87.7,87.42,87.6,111416.0
2016-03-16 11:30:00,87.61,87.84,87.51,87.71,66906.0,87.61,87.84,87.51,87.71,66906.0
2016-03-16 12:00:00,87.7,87.87,87.63,87.71,364263.0,87.7,87.87,87.63,87.71,364263.0
2016-03-16 12:30:00,87.71,87.8,87.33,87.4,159400.0,87.71,87.8,87.33,87.4,159400.0
2016-03-16 13:00:00,87.4,87.47,87.1,87.36,92421.0,87.4,87.47,87.1,87.36,92421.0
2016-03-16 13:30:00,87.36,87.68,87.33,87.63,121885.0,87.36,87.68,87.33,87.63,121885.0
2016-03-16 14:00:00,87.66,88.28,87.53,87.97,195070.0,87.66,88.28,87.53,87.97,195070.0
2016-03-16 14:30:00,87.95,88.16,87.75,87.75,212291.0,87.95,88.16,87.75,87.75,212291.0
2016-03-16 15:00:00,87.79,88.33,87.77,88.12,210463.0,87.79,88.33,87.77,88.12,210463.0
2016-03-16 15:30:00,88.13,88.48,88.0,88.21,498967.0,88.13,88.48,88.0,88.21,498967.0
2016-03-17 09:30:00,88.66,88.97,87.25,87.76,401752.0,88.66,88.97,87.25,87.76,401752.0
2016-03-17 10:00:00,87.71,88.02,87.43,88.02,233901.0,87.71,88.02,87.43,88.02,233901.0
2016-03-17 10:30:00,87.98,88.16,87.81,87.95,228836.0,87.98,88.16,87.81,87.95,228836.0
2016-03-17 11:00:00,87.99,88.02,87.66,87.92,164534.0,87.99,88.02,87.66,87.92,164534.0
2016-03-17 11:30:00,87.95,88.24,87.82,88.18,115565.0,87.95,88.24,87.82,88.18,115565.0
2016-03-17 12:00:00,88.19,88.69,88.01,88.69,123054.0,88.19,88.69,88.01,88.69,123054.0
2016-03-17 12:30:00,88.69,89.28,88.69,89.23,308748.0,88.69,89.28,88.69,89.23,308748.0
2016-03-17 13:00:00,89.19,89.2,88.58,88.61,181242.0,89.19,89.2,88.58,88.61,181242.0
2016-03-17 13:30:00,88.59,88.96,88.53,88.86,168552.0,88.59,88.96,88.53,88.86,168552.0
2016-03-17 14:00:00,88.85,89.42,88.83,89.25,333275.0,88.85,89.42,88.83,89.25,333275.0
2016-03-17 14:30:00,89.25,89.67,89.2,89.52,512922.0,89.25,89.67,89.2,89.52,512922.0
2016-03-17 15:00:00,89.52,89.84,89.49,89.84,427987.0,89.52,89.84,89.49,89.84,427987.0
2016-03-17 15:30:00,89.83,90.21,89.83,90.01,1535087.0,89.83,90.21,89.83,90.01,1535087.0
2016-03-18 09:30:00,98.0,98.0,93.45,93.73,4052637.0,98.0,98.0,93.45,93.73,4052637.0
2016-03-18 10:00:00,93.7,95.0,93.11,94.8,1280779.0,93.7,95.0,93.11,94.8,1280779.0
2016-03-18 10:30:00,94.79,95.0,94.15,94.96,718530.0,94.79,95.0,94.15,94.96,718530.0
2016-03-18 11:00:00,94.95,95.09,94.35,94.88,576860.0,94.95,95.09,94.35,94.88,576860.0
2016-03-18 11:30:00,94.9,94.95,94.01,94.37,375156.0,94.9,94.95,94.01,94.37,375156.0
2016-03-18 12:00:00,94.33,94.76,94.2,94.5,315139.0,94.33,94.76,94.2,94.5,315139.0
2016-03-18 12:30:00,94.52,94.53,93.6,93.94,324564.0,94.52,94.53,93.6,93.94,324564.0
2016-03-18 13:00:00,93.92,93.98,93.19,93.37,304968.0,93.92,93.98,93.19,93.37,304968.0
2016-03-18 13:30:00,93.39,93.89,93.33,93.83,279694.0,93.39,93.89,93.33,93.83,279694.0
2016-03-18 14:00:00,93.85,94.0,93.44,93.46,361106.0,93.85,94.0,93.44,93.46,361106.0
2016-03-18 14:30:00,93.48,93.67,93.26,93.3,272431.0,93.48,93.67,93.26,93.3,272431.0
2016-03-18 15:00:00,93.3,93.9,93.26,93.27,572938.0,93.3,93.9,93.26,93.27,572938.0
2016-03-18 15:30:00,93.27,93.74,93.16,93.42,1149889.0,93.27,93.74,93.16,93.42,1149889.0
2016-03-21 09:30:00,92.69,93.27,92.69,93.13,645788.0,92.69,93.27,92.69,93.13,645788.0
2016-03-21 10:00:00,93.13,93.13,92.09,92.22,289971.0,93.13,93.13,92.09,92.22,289971.0
2016-03-21 10:30:00,92.2,92.2,91.33,91.63,437496.0,92.2,92.2,91.33,91.63,437496.0
2016-03-21 11:00:00,91.63,92.5,91.62,92.29,291688.0,91.63,92.5,91.62,92.29,291688.0
2016-03-21 11:30:00,92.3,92.55,92.21,92.33,138205.0,92.3,92.55,92.21,92.33,138205.0
2016-03-21 12:00:00,92.33,92.36,91.98,92.26,143670.0,92.33,92.36,91.98,92.26,143670.0
2016-03-21 12:30:00,92.23,92.51,92.19,92.5,108414.0,92.23,92.51,92.19,92.5,108414.0
2016-03-21 13:00:00,92.48,92.88,92.4,92.85,131234.0,92.48,92.88,92.4,92.85,131234.0
2016-03-21 13:30:00,92.85,92.9,92.49,92.82,159844.0,92.85,92.9,92.49,92.82,159844.0
2016-03-21 14:00:00,92.82,92.99,92.72,92.97,203050.0,92.82,92.99,92.72,92.97,203050.0
2016-03-21 14:30:00,92.97,93.0,92.73,92.78,222573.0,92.97,93.0,92.73,92.78,222573.0
2016-03-21 15:00:00,92.78,92.8,92.43,92.5,549636.0,92.78,92.8,92.43,92.5,549636.0
2016-03-21 15:30:00,92.5,92.57,92.32,92.5,637201.0,92.5,92.57,92.32,92.5,637201.0
2016-03-22 09:30:00,92.06,93.14,92.05,92.94,711099.0,92.06,93.14,92.05,92.94,711099.0
2016-03-22 10:00:00,92.96,93.42,92.9,93.25,351773.0,92.96,93.42,92.9,93.25,351773.0
2016-03-22 10:30:00,93.25,93.26,93.04,93.08,242918.0,93.25,93.26,93.04,93.08,242918.0
2016-03-22 11:00:00,93.09,93.15,92.88,93.12,170060.0,93.09,93.15,92.88,93.12,170060.0
2016-03-22 11:30:00,93.13,93.15,92.81,92.85,214597.0,93.13,93.15,92.81,92.85,214597.0
2016-03-22 12:00:00,92.83,93.05,92.83,93.02,109310.0,92.83,93.05,92.83,93.02,109310.0
2016-03-22 12:30:00,93.04,93.21,92.99,93.13,130447.0,93.04,93.21,92.99,93.13,130447.0
2016-03-22 13:00:00,93.14,93.19,92.98,93.06,118861.0,93.14,93.19,92.98,93.06,118861.0
2016-03-22 13:30:00,93.07,93.26,92.97,93.06,147122.0,93.07,93.26,92.97,93.06,147122.0
2016-03-22 14:00:00,93.07,93.12,92.83,92.97,224850.0,93.07,93.12,92.83,92.97,224850.0
2016-03-22 14:30:00,92.98,93.04,92.85,92.86,140610.0,92.98,93.04,92.85,92.86,140610.0
2016-03-22 15:00:00,92.85,92.9,92.48,92.58,374917.0,92.85,92.9,92.48,92.58,374917.0
2016-03-22 15:30:00,92.59,92.74,92.46,92.56,546528.0,92.59,92.74,92.46,92.56,546528.0
2016-03-23 09:30:00,92.62,92.94,92.27,92.46,259170.0,92.62,92.94,92.27,92.46,259170.0
2016-03-23 10:00:00,92.48,92.66,92.33,92.62,204310.0,92.48,92.66,92.33,92.62,204310.0
2016-03-23 10:30:00,92.61,92.9,92.46,92.54,371472.0,92.61,92.9,92.46,92.54,371472.0
2016-03-23 11:00:00,92.54,92.74,92.43,92.54,170747.0,92.54,92.74,92.43,92.54,170747.0
2016-03-23 11:30:00,92.58,92.59,92.21,92.33,94149.0,92.58,92.59,92.21,92.33,94149.0
2016-03-23 12:00:00,92.34,92.59,92.29,92.59,75265.0,92.34,92.59,92.29,92.59,75265.0
2016-03-23 12:30:00,92.59,92.65,92.43,92.52,114613.0,92.59,92.65,92.43,92.52,114613.0
2016-03-23 13:00:00,92.52,92.55,92.38,92.44,74759.0,92.52,92.55,92.38,92.44,74759.0
2016-03-23 13:30:00,92.45,92.5,92.32,92.38,98920.0,92.45,92.5,92.32,92.38,98920.0
2016-03-23 14:00:00,92.39,92.53,92.35,92.4,102539.0,92.39,92.53,92.35,92.4,102539.0
2016-03-23 14:30:00,92.4,92.5,92.0,92.19,123906.0,92.4,92.5,92.0,92.19,123906.0
2016-03-23 15:00:00,92.21,92.24,91.93,92.14,135200.0,92.21,92.24,91.93,92.14,135200.0
2016-03-23 15:30:00,92.15,92.25,92.03,92.15,280489.0,92.15,92.25,92.03,92.15,280489.0
2016-03-24 09:30:00,91.5,92.74,91.25,92.59,190858.0,91.5,92.74,91.25,92.59,190858.0
2016-03-24 10:00:00,92.58,92.6,92.27,92.35,170100.0,92.58,92.6,92.27,92.35,170100.0
2016-03-24 10:30:00,92.33,92.59,92.2,92.35,108527.0,92.33,92.59,92.2,92.35,108527.0
2016-03-24 11:00:00,92.37,92.5,92.23,92.36,102000.0,92.37,92.5,92.23,92.36,102000.0
2016-03-24 11:30:00,92.36,92.52,92.33,92.37,210614.0,92.36,92.52,92.33,92.37,210614.0
2016-03-24 12:00:00,92.38,92.49,92.18,92.26,117964.0,92.38,92.49,92.18,92.26,117964.0
2016-03-24 12:30:00,92.23,92.54,92.19,92.48,237061.0,92.23,92.54,92.19,92.48,237061.0
2016-03-24 13:00:00,92.48,92.6,92.37,92.41,94429.0,92.48,92.6,92.37,92.41,94429.0
2016-03-24 13:30:00,92.41,92.56,92.41,92.48,113334.0,92.41,92.56,92.41,92.48,113334.0
2016-03-24 14:00:00,92.48,92.64,92.33,92.61,136731.0,92.48,92.64,92.33,92.61,136731.0
2016-03-24 14:30:00,92.61,92.72,92.48,92.6,267401.0,92.61,92.72,92.48,92.6,267401.0
2016-03-24 15:00:00,92.6,92.65,92.48,92.52,422216.0,92.6,92.65,92.48,92.52,422216.0
2016-03-24 15:30:00,92.52,92.59,92.45,92.52,503447.0,92.52,92.59,92.45,92.52,503447.0
2016-03-28 09:30:00,92.68,92.83,91.89,92.35,179506.0,92.68,92.83,91.89,92.35,179506.0
2016-03-28 10:00:00,92.38,92.7,92.33,92.59,179859.0,92.38,92.7,92.33,92.59,179859.0
2016-03-28 10:30:00,92.58,92.62,92.32,92.5,97009.0,92.58,92.62,92.32,92.5,97009.0
2016-03-28 11:00:00,92.5,92.55,92.31,92.45,98784.0,92.5,92.55,92.31,92.45,98784.0
2016-03-28 11:30:00,92.46,92.55,92.28,92.45,92356.0,92.46,92.55,92.28,92.45,92356.0
2016-03-28 12:00:00,92.44,92.53,92.23,92.47,71871.0,92.44,92.53,92.23,92.47,71871.0
2016-03-28 12:30:00,92.48,92.57,92.35,92.46,172332.0,92.48,92.57,92.35,92.46,172332.0
2016-03-28 13:00:00,92.46,92.48,92.25,92.27,58290.0,92.46,92.48,92.25,92.27,58290.0
2016-03-28 13:30:00,92.27,92.42,92.21,92.4,83961.0,92.27,92.42,92.21,92.4,83961.0
2016-03-28 14:00:00,92.4,92.5,92.18,92.28,127830.0,92.4,92.5,92.18,92.28,127830.0
2016-03-28 14:30:00,92.28,92.29,92.0,92.08,134030.0,92.28,92.29,92.0,92.08,134030.0
2016-03-28 15:00:00,92.07,92.35,92.07,92.25,135516.0,92.07,92.35,92.07,92.25,135516.0
2016-03-28 15:30:00,92.25,92.45,92.11,92.4,368728.0,92.25,92.45,92.11,92.4,368728.0
2016-03-29 09:30:00,91.79,92.65,91.76,92.24,159471.0,91.79,92.65,91.76,92.24,159471.0
2016-03-29 10:00:00,92.27,92.8,92.27,92.47,146934.0,92.27,92.8,92.27,92.47,146934.0
2016-03-29 10:30:00,92.45,92.73,92.45,92.5,208152.0,92.45,92.73,92.45,92.5,208152.0
2016-03-29 11:00:00,92.5,92.69,92.44,92.66,223226.0,92.5,92.69,92.44,92.66,223226.0
2016-03-29 11:30:00,92.64,92.71,92.44,92.57,92262.0,92.64,92.71,92.44,92.57,92262.0
2016-03-29 12:00:00,92.56,93.14,92.5,93.03,171033.0,92.56,93.14,92.5,93.03,171033.0
2016-03-29 12:30:00,93.02,93.17,92.84,92.86,205773.0,93.02,93.17,92.84,92.86,205773.0
2016-03-29 13:00:00,92.85,93.03,92.71,92.98,603228.0,92.85,93.03,92.71,92.98,603228.0
2016-03-29 13:30:00,92.95,93.34,92.91,93.17,141365.0,92.95,93.34,92.91,93.17,141365.0
2016-03-29 14:00:00,93.17,93.33,93.02,93.19,203749.0,93.17,93.33,93.02,93.19,203749.0
2016-03-29 14:30:00,93.2,93.44,93.1,93.39,442140.0,93.2,93.44,93.1,93.39,442140.0
2016-03-29 15:00:00,93.39,93.43,93.14,93.22,298727.0,93.39,93.43,93.14,93.22,298727.0
2016-03-29 15:30:00,93.21,93.26,92.99,93.22,791643.0,93.21,93.26,92.99,93.22,791643.0
2016-03-30 09:30:00,93.63,94.48,93.35,94.02,463692.0,93.63,94.48,93.35,94.02,463692.0
2016-03-30 10:00:00,93.97,94.1,93.71,93.76,132182.0,93.97,94.1,93.71,93.76,132182.0
2016-03-30 10:30:00,93.78,93.94,93.51,93.7,122968.0,93.78,93.94,93.51,93.7,122968.0
2016-03-30 11:00:00,93.69,93.77,93.04,93.06,162442.0,93.69,93.77,93.04,93.06,162442.0
2016-03-30 11:30:00,93.07,93.54,92.98,93.48,235455.0,93.07,93.54,92.98,93.48,235455.0
2016-03-30 12:00:00,93.52,93.64,93.27,93.57,181188.0,93.52,93.64,93.27,93.57,181188.0
2016-03-30 12:30:00,93.56,93.72,93.32,93.68,115077.0,93.56,93.72,93.32,93.68,115077.0
2016-03-30 13:00:00,93.67,94.0,93.55,93.93,144236.0,93.67,94.0,93.55,93.93,144236.0
2016-03-30 13:30:00,93.94,94.12,93.71,94.03,232195.0,93.94,94.12,93.71,94.03,232195.0
2016-03-30 14:00:00,94.02,94.15,93.6,93.74,3266663.0,94.02,94.15,93.6,93.74,3266663.0
2016-03-30 14:30:00,93.75,93.95,93.68,93.9,217833.0,93.75,93.95,93.68,93.9,217833.0
2016-03-30 15:00:00,93.9,93.98,93.87,93.91,275833.0,93.9,93.98,93.87,93.91,275833.0
2016-03-30 15:30:00,93.91,94.01,93.62,93.78,630155.0,93.91,94.01,93.62,93.78,630155.0
2016-03-31 09:30:00,93.76,93.95,93.23,93.73,391902.0,93.76,93.95,93.23,93.73,391902.0
2016-03-31 10:00:00,93.75,93.9,93.68,93.81,210313.0,93.75,93.9,93.68,93.81,210313.0
2016-03-31 10:30:00,93.81,94.19,93.75,94.02,379370.0,93.81,94.19,93.75,94.02,379370.0
2016-03-31 11:00:00,94.03,94.18,93.89,94.05,406765.0,94.03,94.18,93.89,94.05,406765.0
2016-03-31 11:30:00,94.06,94.14,93.94,93.98,149653.0,94.06,94.14,93.94,93.98,149653.0
2016-03-31 12:00:00,93.99,94.58,93.98,94.49,2091327.0,93.99,94.58,93.98,94.49,2091327.0
2016-03-31 12:30:00,94.5,94.51,94.38,94.44,162713.0,94.5,94.51,94.38,94.44,162713.0
2016-03-31 13:00:00,94.45,94.51,94.35,94.38,118305.0,94.45,94.51,94.35,94.38,118305.0
2016-03-31 13:30:00,94.4,94.42,94.09,94.16,127256.0,94.4,94.42,94.09,94.16,127256.0
2016-03-31 14:00:00,94.15,94.19,93.86,93.9,149976.0,94.15,94.19,93.86,93.9,149976.0
2016-03-31 14:30:00,93.91,94.0,93.43,93.67,307106.0,93.91,94.0,93.43,93.67,307106.0
2016-03-31 15:00:00,93.67,93.91,93.56,93.91,302922.0,93.67,93.91,93.56,93.91,302922.0
2016-03-31 15:30:00,93.92,94.06,93.71,93.8,701238.0,93.92,94.06,93.71,93.8,701238.0
2016-04-01 09:30:00,93.33,94.47,92.77,94.43,315536.0,93.33,94.47,92.77,94.43,315536.0
2016-04-01 10:00:00,94.46,95.47,94.27,94.71,412666.0,94.46,95.47,94.27,94.71,412666.0
2016-04-01 10:30:00,94.7,95.2,94.61,95.02,350941.0,94.7,95.2,94.61,95.02,350941.0
2016-04-01 11:00:00,95.08,95.32,94.89,95.09,224869.0,95.08,95.32,94.89,95.09,224869.0
2016-04-01 11:30:00,95.08,95.16,94.81,94.95,143457.0,95.08,95.16,94.81,94.95,143457.0
2016-04-01 12:00:00,94.95,95.23,94.72,94.94,118910.0,94.95,95.23,94.72,94.94,118910.0
2016-04-01 12:30:00,94.94,95.13,94.81,94.95,83716.0,94.94,95.13,94.81,94.95,83716.0
2016-04-01 13:00:00,94.96,95.04,94.62,94.79,117864.0,94.96,95.04,94.62,94.79,117864.0
2016-04-01 13:30:00,94.78,95.25,94.78,95.09,133269.0,94.78,95.25,94.78,95.09,133269.0
2016-04-01 14:00:00,95.07,95.09,94.81,94.92,136569.0,95.07,95.09,94.81,94.92,136569.0
2016-04-01 14:30:00,94.93,95.31,94.91,95.19,163512.0,94.93,95.31,94.91,95.19,163512.0
2016-04-01 15:00:00,95.19,95.35,95.15,95.33,242777.0,95.19,95.35,95.15,95.33,242777.0
2016-04-01 15:30:00,95.32,95.46,95.07,95.15,667047.0,95.32,95.46,95.07,95.15,667047.0
2016-04-04 09:30:00,95.42,96.28,95.2,95.61,308988.0,95.42,96.28,95.2,95.61,308988.0
2016-04-04 10:00:00,95.6,95.82,95.02,95.03,198651.0,95.6,95.82,95.02,95.03,198651.0
2016-04-04 10:30:00,95.02,95.02,94.23,94.29,192359.0,95.02,95.02,94.23,94.29,192359.0
2016-04-04 11:00:00,94.28,94.88,94.27,94.81,122583.0,94.28,94.88,94.27,94.81,122583.0
2016-04-04 11:30:00,94.79,95.01,94.73,94.89,101437.0,94.79,95.01,94.73,94.89,101437.0
2016-04-04 12:00:00,94.89,95.18,94.75,94.85,97163.0,94.89,95.18,94.75,94.85,97163.0
2016-04-04 12:30:00,94.84,95.01,94.71,94.84,67994.0,94.84,95.01,94.71,94.84,67994.0
2016-04-04 13:00:00,94.86,94.92,94.66,94.88,43954.0,94.86,94.92,94.66,94.88,43954.0
2016-04-04 13:30:00,94.88,94.92,94.66,94.69,49089.0,94.88,94.92,94.66,94.69,49089.0
2016-04-04 14:00:00,94.7,94.75,94.38,94.48,144643.0,94.7,94.75,94.38,94.48,144643.0
2016-04-04 14:30:00,94.49,94.57,94.41,94.45,95509.0,94.49,94.57,94.41,94.45,95509.0
2016-04-04 15:00:00,94.43,94.72,94.43,94.52,105154.0,94.43,94.72,94.43,94.52,105154.0
2016-04-04 15:30:00,94.51,94.63,94.37,94.5,300510.0,94.51,94.63,94.37,94.5,300510.0
2016-04-05 09:30:00,93.23,93.9,93.22,93.55,230322.0,93.23,93.9,93.22,93.55,230322.0
2016-04-05 10:00:00,93.52,94.14,93.49,94.14,144987.0,93.52,94.14,93.49,94.14,144987.0
2016-04-05 10:30:00,94.12,94.12,93.67,93.86,159695.0,94.12,94.12,93.67,93.86,159695.0
2016-04-05 11:00:00,93.84,94.34,93.83,94.34,87441.0,93.84,94.34,93.83,94.34,87441.0
2016-04-05 11:30:00,94.33,94.37,93.85,93.88,89306.0,94.33,94.37,93.85,93.88,89306.0
2016-04-05 12:00:00,93.89,94.12,93.78,93.9,70489.0,93.89,94.12,93.78,93.9,70489.0
2016-04-05 12:30:00,93.89,94.28,93.79,93.84,145295.0,93.89,94.28,93.79,93.84,145295.0
2016-04-05 13:00:00,93.82,94.38,93.81,94.34,70226.0,93.82,94.38,93.81,94.34,70226.0
2016-04-05 13:30:00,94.34,94.48,94.04,94.34,83757.0,94.34,94.48,94.04,94.34,83757.0
2016-04-05 14:00:00,94.34,94.56,94.27,94.54,137754.0,94.34,94.56,94.27,94.54,137754.0
2016-04-05 14:30:00,94.57,94.77,94.55,94.69,186073.0,94.57,94.77,94.55,94.69,186073.0
2016-04-05 15:00:00,94.69,94.73,94.16,94.22,187626.0,94.69,94.73,94.16,94.22,187626.0
2016-04-05 15:30:00,94.22,94.29,94.01,94.18,372865.0,94.22,94.29,94.01,94.18,372865.0
2016-04-06 09:30:00,94.07,94.53,93.97,94.25,178193.0,94.07,94.53,93.97,94.25,178193.0
2016-04-06 10:00:00,94.21,94.37,94.08,94.15,72200.0,94.21,94.37,94.08,94.15,72200.0
2016-04-06 10:30:00,94.23,94.69,94.0,94.5,100968.0,94.23,94.69,94.0,94.5,100968.0
2016-04-06 11:00:00,94.5,94.53,94.31,94.49,77563.0,94.5,94.53,94.31,94.49,77563.0
2016-04-06 11:30:00,94.49,94.64,94.44,94.5,91215.0,94.49,94.64,94.44,94.5,91215.0
2016-04-06 12:00:00,94.5,94.66,94.41,94.63,85106.0,94.5,94.66,94.41,94.63,85106.0
2016-04-06 12:30:00,94.64,94.87,94.62,94.76,183577.0,94.64,94.87,94.62,94.76,183577.0
2016-04-06 13:00:00,94.75,95.19,94.75,95.15,211433.0,94.75,95.19,94.75,95.15,211433.0
2016-04-06 13:30:00,95.16,95.26,95.04,95.09,110539.0,95.16,95.26,95.04,95.09,110539.0
2016-04-06 14:00:00,95.09,95.16,94.88,95.06,175702.0,95.09,95.16,94.88,95.06,175702.0
2016-04-06 14:30:00,95.07,95.12,94.72,95.12,172670.0,95.07,95.12,94.72,95.12,172670.0
2016-04-06 15:00:00,95.11,95.49,95.09,95.37,260711.0,95.11,95.49,95.09,95.37,260711.0
2016-04-06 15:30:00,95.37,95.47,95.22,95.41,415899.0,95.37,95.47,95.22,95.41,415899.0
2016-04-07 09:30:00,94.72,94.89,94.14,94.22,181959.0,94.72,94.89,94.14,94.22,181959.0
2016-04-07 10:00:00,94.24,94.24,93.48,93.69,226679.0,94.24,94.24,93.48,93.69,226679.0
2016-04-07 10:30:00,93.64,93.82,93.46,93.61,140528.0,93.64,93.82,93.46,93.61,140528.0
2016-04-07 11:00:00,93.6,93.65,93.32,93.58,97453.0,93.6,93.65,93.32,93.58,97453.0
2016-04-07 11:30:00,93.58,93.83,93.53,93.8,114859.0,93.58,93.83,93.53,93.8,114859.0
2016-04-07 12:00:00,93.8,93.9,93.49,93.7,72908.0,93.8,93.9,93.49,93.7,72908.0
2016-04-07 12:30:00,93.7,93.82,93.44,93.77,79934.0,93.7,93.82,93.44,93.77,79934.0
2016-04-07 13:00:00,93.75,94.06,93.73,93.96,39165.0,93.75,94.06,93.73,93.96,39165.0
2016-04-07 13:30:00,93.93,93.99,93.59,93.69,100691.0,93.93,93.99,93.59,93.69,100691.0
2016-04-07 14:00:00,93.66,93.71,93.45,93.66,144779.0,93.66,93.71,93.45,93.66,144779.0
2016-04-07 14:30:00,93.67,93.75,93.19,93.3,105619.0,93.67,93.75,93.19,93.3,105619.0
2016-04-07 15:00:00,93.31,93.86,93.21,93.68,182329.0,93.31,93.86,93.21,93.68,182329.0
2016-04-07 15:30:00,93.7,93.88,93.58,93.78,315334.0,93.7,93.88,93.58,93.78,315334.0
2016-04-08 09:30:00,94.48,94.5,93.73,94.16,120103.0,94.48,94.5,93.73,94.16,120103.0
2016-04-08 10:00:00,94.2,94.47,93.88,93.92,87195.0,94.2,94.47,93.88,93.92,87195.0
2016-04-08 10:30:00,93.95,94.21,93.82,94.0,111737.0,93.95,94.21,93.82,94.0,111737.0
2016-04-08 11:00:00,94.0,94.27,93.88,93.89,90037.0,94.0,94.27,93.88,93.89,90037.0
2016-04-08 11:30:00,93.88,93.91,93.48,93.69,96535.0,93.88,93.91,93.48,93.69,96535.0
2016-04-08 12:00:00,93.66,93.74,93.39,93.46,73455.0,93.66,93.74,93.39,93.46,73455.0
2016-04-08 12:30:00,93.43,93.75,93.41,93.73,100665.0,93.43,93.75,93.41,93.73,100665.0
2016-04-08 13:00:00,93.7,93.89,93.61,93.82,78687.0,93.7,93.89,93.61,93.82,78687.0
2016-04-08 13:30:00,93.78,94.23,93.75,94.23,64542.0,93.78,94.23,93.75,94.23,64542.0
2016-04-08 14:00:00,94.23,94.39,93.96,94.36,93730.0,94.23,94.39,93.96,94.36,93730.0
2016-04-08 14:30:00,94.35,94.39,93.99,94.1,122147.0,94.35,94.39,93.99,94.1,122147.0
2016-04-08 15:00:00,94.08,94.11,93.81,93.97,144903.0,94.08,94.11,93.81,93.97,144903.0
2016-04-08 15:30:00,93.95,94.08,93.78,94.08,423030.0,93.95,94.08,93.78,94.08,423030.0
2016-04-11 09:30:00,94.43,94.81,93.9,93.95,122248.0,94.43,94.81,93.9,93.95,122248.0
2016-04-11 10:00:00,93.96,94.34,93.66,93.66,105893.0,93.96,94.34,93.66,93.66,105893.0
2016-04-11 10:30:00,93.66,93.76,93.23,93.26,96671.0,93.66,93.76,93.23,93.26,96671.0
2016-04-11 11:00:00,93.25,93.51,93.01,93.45,88895.0,93.25,93.51,93.01,93.45,88895.0
2016-04-11 11:30:00,93.44,93.54,93.08,93.54,61784.0,93.44,93.54,93.08,93.54,61784.0
2016-04-11 12:00:00,93.54,93.9,93.32,93.88,78539.0,93.54,93.9,93.32,93.88,78539.0
2016-04-11 12:30:00,93.86,94.19,93.6,94.12,152245.0,93.86,94.19,93.6,94.12,152245.0
2016-04-11 13:00:00,94.13,94.25,93.89,93.95,79901.0,94.13,94.25,93.89,93.95,79901.0
2016-04-11 13:30:00,93.94,94.0,93.63,93.88,69835.0,93.94,94.0,93.63,93.88,69835.0
2016-04-11 14:00:00,93.89,93.95,93.55,93.61,86668.0,93.89,93.95,93.55,93.61,86668.0
2016-04-11 14:30:00,93.61,93.81,93.49,93.76,162480.0,93.61,93.81,93.49,93.76,162480.0
2016-04-11 15:00:00,93.79,93.81,93.16,93.17,104758.0,93.79,93.81,93.16,93.17,104758.0
2016-04-11 15:30:00,93.18,93.27,92.84,92.95,428368.0,93.18,93.27,92.84,92.95,428368.0
2016-04-12 09:30:00,93.18,93.34,92.77,93.04,150115.0,93.18,93.34,92.77,93.04,150115.0
2016-04-12 10:00:00,93.04,93.28,92.22,92.72,213517.0,93.04,93.28,92.22,92.72,213517.0
2016-04-12 10:30:00,92.71,93.03,92.37,92.85,225136.0,92.71,93.03,92.37,92.85,225136.0
2016-04-12 11:00:00,92.85,93.48,92.68,93.09,125342.0,92.85,93.48,92.68,93.09,125342.0
2016-04-12 11:30:00,93.09,93.41,93.09,93.13,54471.0,93.09,93.41,93.09,93.13,54471.0
2016-04-12 12:00:00,93.17,93.4,93.12,93.38,64129.0,93.17,93.4,93.12,93.38,64129.0
2016-04-12 12:30:00,93.38,93.63,93.38,93.51,77462.0,93.38,93.63,93.38,93.51,77462.0
2016-04-12 13:00:00,93.48,93.53,93.17,93.17,53609.0,93.48,93.53,93.17,93.17,53609.0
2016-04-12 13:30:00,93.16,93.49,93.12,93.45,44605.0,93.16,93.49,93.12,93.45,44605.0
2016-04-12 14:00:00,93.45,93.51,93.26,93.33,68790.0,93.45,93.51,93.26,93.33,68790.0
2016-04-12 14:30:00,93.3,93.47,93.07,93.37,226051.0,93.3,93.47,93.07,93.37,226051.0
2016-04-12 15:00:00,93.36,93.68,93.35,93.44,133011.0,93.36,93.68,93.35,93.44,133011.0
2016-04-12 15:30:00,93.43,93.54,93.24,93.42,223622.0,93.43,93.54,93.24,93.42,223622.0
2016-04-13 09:30:00,93.82,94.36,93.69,94.26,106164.0,93.82,94.36,93.69,94.26,106164.0
2016-04-13 10:00:00,94.2,94.61,94.05,94.38,115437.0,94.2,94.61,94.05,94.38,115437.0
2016-04-13 10:30:00,94.42,94.49,93.77,93.82,184180.0,94.42,94.49,93.77,93.82,184180.0
2016-04-13 11:00:00,93.8,94.07,93.79,94.03,133351.0,93.8,94.07,93.79,94.03,133351.0
2016-04-13 11:30:00,94.04,94.17,93.81,93.95,97350.0,94.04,94.17,93.81,93.95,97350.0
2016-04-13 12:00:00,93.96,94.01,93.83,93.96,67601.0,93.96,94.01,93.83,93.96,67601.0
2016-04-13 12:30:00,93.95,94.0,93.85,93.89,54337.0,93.95,94.0,93.85,93.89,54337.0
2016-04-13 13:00:00,93.88,94.01,93.82,93.9,83062.0,93.88,94.01,93.82,93.9,83062.0
2016-04-13 13:30:00,93.89,94.09,93.89,94.06,66027.0,93.89,94.09,93.89,94.06,66027.0
2016-04-13 14:00:00,94.04,94.22,93.95,94.06,57374.0,94.04,94.22,93.95,94.06,57374.0
2016-04-13 14:30:00,94.05,94.23,94.01,94.09,67763.0,94.05,94.23,94.01,94.09,67763.0
2016-04-13 15:00:00,94.09,94.31,94.05,94.31,158744.0,94.09,94.31,94.05,94.31,158744.0
2016-04-13 15:30:00,94.29,94.6,94.22,94.53,380247.0,94.29,94.6,94.22,94.53,380247.0
2016-04-14 09:30:00,94.34,94.71,94.01,94.32,94639.0,94.34,94.71,94.01,94.32,94639.0
2016-04-14 10:00:00,94.38,94.38,94.09,94.29,63196.0,94.38,94.38,94.09,94.29,63196.0
2016-04-14 10:30:00,94.33,94.45,94.11,94.26,75173.0,94.33,94.45,94.11,94.26,75173.0
2016-04-14 11:00:00,94.24,94.24,94.01,94.16,121681.0,94.24,94.24,94.01,94.16,121681.0
2016-04-14 11:30:00,94.17,94.37,94.16,94.36,116120.0,94.17,94.37,94.16,94.36,116120.0
2016-04-14 12:00:00,94.34,94.44,94.28,94.35,37519.0,94.34,94.44,94.28,94.35,37519.0
2016-04-14 12:30:00,94.32,94.46,94.25,94.42,45266.0,94.32,94.46,94.25,94.42,45266.0
2016-04-14 13:00:00,94.42,94.61,94.39,94.52,46329.0,94.42,94.61,94.39,94.52,46329.0
2016-04-14 13:30:00,94.52,94.56,94.17,94.19,76833.0,94.52,94.56,94.17,94.19,76833.0
2016-04-14 14:00:00,94.2,94.44,94.13,94.26,59581.0,94.2,94.44,94.13,94.26,59581.0
2016-04-14 14:30:00,94.26,94.41,94.23,94.33,79936.0,94.26,94.41,94.23,94.33,79936.0
2016-04-14 15:00:00,94.33,94.4,94.25,94.34,57892.0,94.33,94.4,94.25,94.34,57892.0
2016-04-14 15:30:00,94.32,94.49,94.3,94.45,332823.0,94.32,94.49,94.3,94.45,332823.0
2016-04-15 09:30:00,94.65,94.74,94.16,94.59,302054.0,94.65,94.74,94.16,94.59,302054.0
2016-04-15 10:00:00,94.59,94.62,94.23,94.4,86770.0,94.59,94.62,94.23,94.4,86770.0
2016-04-15 10:30:00,94.37,94.74,94.36,94.71,69560.0,94.37,94.74,94.36,94.71,69560.0
2016-04-15 11:00:00,94.7,94.85,94.61,94.62,72224.0,94.7,94.85,94.61,94.62,72224.0
2016-04-15 11:30:00,94.64,94.64,94.31,94.33,41252.0,94.64,94.64,94.31,94.33,41252.0
2016-04-15 12:00:00,94.31,94.43,94.29,94.38,33155.0,94.31,94.43,94.29,94.38,33155.0
2016-04-15 12:30:00,94.37,94.52,94.28,94.49,50686.0,94.37,94.52,94.28,94.49,50686.0
2016-04-15 13:00:00,94.47,94.51,94.31,94.46,57211.0,94.47,94.51,94.31,94.46,57211.0
2016-04-15 13:30:00,94.43,94.72,94.34,94.72,62223.0,94.43,94.72,94.34,94.72,62223.0
2016-04-15 14:00:00,94.72,94.96,94.64,94.91,138567.0,94.72,94.96,94.64,94.91,138567.0
2016-04-15 14:30:00,94.9,95.12,94.89,95.04,194890.0,94.9,95.12,94.89,95.04,194890.0
2016-04-15 15:00:00,95.04,95.13,94.94,95.13,167651.0,95.04,95.13,94.94,95.13,167651.0
2016-04-15 15:30:00,95.13,95.22,94.99,95.16,433352.0,95.13,95.22,94.99,95.16,433352.0
2016-04-18 09:30:00,94.75,95.55,94.59,95.4,214532.0,94.75,95.55,94.59,95.4,214532.0
2016-04-18 10:00:00,95.41,96.06,95.35,95.9,162826.0,95.41,96.06,95.35,95.9,162826.0
2016-04-18 10:30:00,95.91,96.14,95.9,96.04,117686.0,95.91,96.14,95.9,96.04,117686.0
2016-04-18 11:00:00,96.04,96.07,95.68,95.75,100560.0,96.04,96.07,95.68,95.75,100560.0
2016-04-18 11:30:00,95.72,95.87,95.59,95.68,76216.0,95.72,95.87,95.59,95.68,76216.0
2016-04-18 12:00:00,95.68,95.96,95.64,95.89,94077.0,95.68,95.96,95.64,95.89,94077.0
2016-04-18 12:30:00,95.9,96.17,95.88,95.98,75289.0,95.9,96.17,95.88,95.98,75289.0
2016-04-18 13:00:00,96.0,96.12,95.89,96.05,87055.0,96.0,96.12,95.89,96.05,87055.0
2016-04-18 13:30:00,96.01,96.41,96.01,96.41,114168.0,96.01,96.41,96.01,96.41,114168.0
2016-04-18 14:00:00,96.41,96.55,96.27,96.5,110973.0,96.41,96.55,96.27,96.5,110973.0
2016-04-18 14:30:00,96.49,96.58,96.45,96.51,95076.0,96.49,96.58,96.45,96.51,95076.0
2016-04-18 15:00:00,96.51,96.54,96.28,96.28,136848.0,96.51,96.54,96.28,96.28,136848.0
2016-04-18 15:30:00,96.29,96.56,96.26,96.55,341004.0,96.29,96.56,96.26,96.55,341004.0
2016-04-19 09:30:00,97.0,97.69,96.26,96.26,323841.0,97.0,97.69,96.26,96.26,323841.0
2016-04-19 10:00:00,96.25,96.85,96.25,96.58,249079.0,96.25,96.85,96.25,96.58,249079.0
2016-04-19 10:30:00,96.6,96.66,96.35,96.55,86610.0,96.6,96.66,96.35,96.55,86610.0
2016-04-19 11:00:00,96.59,96.7,96.33,96.39,121805.0,96.59,96.7,96.33,96.39,121805.0
2016-04-19 11:30:00,96.38,96.56,95.75,95.76,85053.0,96.38,96.56,95.75,95.76,85053.0
2016-04-19 12:00:00,95.78,95.86,95.38,95.4,96712.0,95.78,95.86,95.38,95.4,96712.0
2016-04-19 12:30:00,95.41,95.59,95.13,95.59,132739.0,95.41,95.59,95.13,95.59,132739.0
2016-04-19 13:00:00,95.61,96.21,95.5,96.12,162740.0,95.61,96.21,95.5,96.12,162740.0
2016-04-19 13:30:00,96.09,96.44,96.09,96.35,95126.0,96.09,96.44,96.09,96.35,95126.0
2016-04-19 14:00:00,96.34,96.53,96.28,96.28,115129.0,96.34,96.53,96.28,96.28,115129.0
2016-04-19 14:30:00,96.26,96.38,96.13,96.25,72486.0,96.26,96.38,96.13,96.25,72486.0
2016-04-19 15:00:00,96.22,96.43,96.05,96.39,120422.0,96.22,96.43,96.05,96.39,120422.0
2016-04-19 15:30:00,96.38,96.53,96.29,96.52,335078.0,96.38,96.53,96.29,96.52,335078.0
2016-04-20 09:30:00,97.0,97.0,95.91,96.12,229617.0,97.0,97.0,95.91,96.12,229617.0
2016-04-20 10:00:00,96.14,96.2,95.79,95.8,171626.0,96.14,96.2,95.79,95.8,171626.0
2016-04-20 10:30:00,95.8,96.09,95.76,96.04,59848.0,95.8,96.09,95.76,96.04,59848.0
2016-04-20 11:00:00,96.04,96.49,96.04,96.3,157480.0,96.04,96.49,96.04,96.3,157480.0
2016-04-20 11:30:00,96.3,96.46,96.2,96.28,126915.0,96.3,96.46,96.2,96.28,126915.0
2016-04-20 12:00:00,96.28,96.33,96.07,96.31,73451.0,96.28,96.33,96.07,96.31,73451.0
2016-04-20 12:30:00,96.3,96.39,95.95,95.98,174652.0,96.3,96.39,95.95,95.98,174652.0
2016-04-20 13:00:00,95.97,96.06,95.91,95.95,97448.0,95.97,96.06,95.91,95.95,97448.0
2016-04-20 13:30:00,95.96,96.32,95.94,96.22,81210.0,95.96,96.32,95.94,96.22,81210.0
2016-04-20 14:00:00,96.23,96.57,96.21,96.38,140027.0,96.23,96.57,96.21,96.38,140027.0
2016-04-20 14:30:00,96.37,96.44,96.24,96.4,92940.0,96.37,96.44,96.24,96.4,92940.0
2016-04-20 15:00:00,96.44,96.51,96.24,96.39,153953.0,96.44,96.51,96.24,96.39,153953.0
2016-04-20 15:30:00,96.38,96.46,96.22,96.33,486597.0,96.38,96.46,96.22,96.33,486597.0
2016-04-21 09:30:00,96.21,96.64,95.76,96.51,188112.0,96.21,96.64,95.76,96.51,188112.0
2016-04-21 10:00:00,96.48,96.84,96.44,96.75,88678.0,96.48,96.84,96.44,96.75,88678.0
2016-04-21 10:30:00,96.72,97.14,96.65,96.89,145494.0,96.72,97.14,96.65,96.89,145494.0
2016-04-21 11:00:00,96.88,96.98,96.51,96.7,66333.0,96.88,96.98,96.51,96.7,66333.0
2016-04-21 11:30:00,96.66,96.71,96.22,96.32,111287.0,96.66,96.71,96.22,96.32,111287.0
2016-04-21 12:00:00,96.33,96.6,96.21,96.4,88042.0,96.33,96.6,96.21,96.4,88042.0
2016-04-21 12:30:00,96.38,96.55,96.27,96.49,69333.0,96.38,96.55,96.27,96.49,69333.0
2016-04-21 13:00:00,96.49,96.68,96.42,96.54,57920.0,96.49,96.68,96.42,96.54,57920.0
2016-04-21 13:30:00,96.53,96.73,96.41,96.42,155524.0,96.53,96.73,96.41,96.42,155524.0
2016-04-21 14:00:00,96.41,96.63,96.37,96.45,132487.0,96.41,96.63,96.37,96.45,132487.0
2016-04-21 14:30:00,96.44,96.53,96.3,96.45,98760.0,96.44,96.53,96.3,96.45,98760.0
2016-04-21 15:00:00,96.44,96.52,96.28,96.28,71031.0,96.44,96.52,96.28,96.28,71031.0
2016-04-21 15:30:00,96.29,96.47,96.28,96.37,278095.0,96.29,96.47,96.28,96.37,278095.0
2016-04-22 09:30:00,96.17,96.24,95.43,95.71,248170.0,96.17,96.24,95.43,95.71,248170.0
2016-04-22 10:00:00,95.74,95.85,94.79,95.0,186975.0,95.74,95.85,94.79,95.0,186975.0
2016-04-22 10:30:00,95.01,95.13,94.23,94.28,252173.0,95.01,95.13,94.23,94.28,252173.0
2016-04-22 11:00:00,94.32,94.33,93.76,93.81,318593.0,94.32,94.33,93.76,93.81,318593.0
2016-04-22 11:30:00,93.83,94.06,93.81,93.99,383335.0,93.83,94.06,93.81,93.99,383335.0
2016-04-22 12:00:00,94.01,94.43,94.01,94.06,150740.0,94.01,94.43,94.01,94.06,150740.0
2016-04-22 12:30:00,94.06,94.5,94.04,94.41,146076.0,94.06,94.5,94.04,94.41,146076.0
2016-04-22 13:00:00,94.39,94.89,94.36,94.4,137377.0,94.39,94.89,94.36,94.4,137377.0
2016-04-22 13:30:00,94.42,94.87,94.4,94.55,167435.0,94.42,94.87,94.4,94.55,167435.0
2016-04-22 14:00:00,94.55,95.01,94.48,94.97,180218.0,94.55,95.01,94.48,94.97,180218.0
2016-04-22 14:30:00,94.99,95.05,94.75,94.85,164772.0,94.99,95.05,94.75,94.85,164772.0
2016-04-22 15:00:00,94.86,94.95,94.56,94.71,195456.0,94.86,94.95,94.56,94.71,195456.0
2016-04-22 15:30:00,94.72,94.81,94.5,94.78,440404.0,94.72,94.81,94.5,94.78,440404.0
2016-04-25 09:30:00,94.38,95.18,94.21,94.83,106756.0,94.38,95.18,94.21,94.83,106756.0
2016-04-25 10:00:00,94.84,95.11,94.82,94.96,102574.0,94.84,95.11,94.82,94.96,102574.0
2016-04-25 10:30:00,94.97,95.5,94.81,95.19,102245.0,94.97,95.5,94.81,95.19,102245.0
2016-04-25 11:00:00,95.19,95.68,95.14,95.67,90530.0,95.19,95.68,95.14,95.67,90530.0
2016-04-25 11:30:00,95.67,95.67,95.23,95.34,65359.0,95.67,95.67,95.23,95.34,65359.0
2016-04-25 12:00:00,95.32,95.75,95.31,95.59,67661.0,95.32,95.75,95.31,95.59,67661.0
2016-04-25 12:30:00,95.59,96.04,95.54,95.83,74731.0,95.59,96.04,95.54,95.83,74731.0
2016-04-25 13:00:00,95.84,95.91,95.52,95.68,180535.0,95.84,95.91,95.52,95.68,180535.0
2016-04-25 13:30:00,95.65,95.82,95.38,95.75,111567.0,95.65,95.82,95.38,95.75,111567.0
2016-04-25 14:00:00,95.74,95.75,95.34,95.59,142096.0,95.74,95.75,95.34,95.59,142096.0
2016-04-25 14:30:00,95.6,95.72,95.48,95.55,99138.0,95.6,95.72,95.48,95.55,99138.0
2016-04-25 15:00:00,95.56,95.58,95.42,95.49,136383.0,95.56,95.58,95.42,95.49,136383.0
2016-04-25 15:30:00,95.48,95.81,95.44,95.8,253753.0,95.48,95.81,95.44,95.8,253753.0
2016-04-26 09:30:00,95.96,96.3,95.65,96.17,105663.0,95.96,96.3,95.65,96.17,105663.0
2016-04-26 10:00:00,96.17,96.29,95.72,95.75,58028.0,96.17,96.29,95.72,95.75,58028.0
2016-04-26 10:30:00,95.72,95.85,95.29,95.3,66893.0,95.72,95.85,95.29,95.3,66893.0
2016-04-26 11:00:00,95.3,95.68,95.22,95.58,66276.0,95.3,95.68,95.22,95.58,66276.0
2016-04-26 11:30:00,95.6,95.94,95.46,95.89,47061.0,95.6,95.94,95.46,95.89,47061.0
2016-04-26 12:00:00,95.93,96.06,95.87,95.94,30684.0,95.93,96.06,95.87,95.94,30684.0
2016-04-26 12:30:00,95.96,96.05,95.82,95.96,47138.0,95.96,96.05,95.82,95.96,47138.0
2016-04-26 13:00:00,95.95,95.99,95.77,95.9,39404.0,95.95,95.99,95.77,95.9,39404.0
2016-04-26 13:30:00,95.9,96.01,95.64,95.8,56256.0,95.9,96.01,95.64,95.8,56256.0
2016-04-26 14:00:00,95.81,96.01,95.71,95.75,89021.0,95.81,96.01,95.71,95.75,89021.0
2016-04-26 14:30:00,95.74,96.04,95.73,95.79,70772.0,95.74,96.04,95.73,95.79,70772.0
2016-04-26 15:00:00,95.82,95.94,95.63,95.86,119264.0,95.82,95.94,95.63,95.86,119264.0
2016-04-26 15:30:00,95.88,96.18,95.85,96.16,279547.0,95.88,96.18,95.85,96.16,279547.0
2016-04-27 09:30:00,95.72,95.99,95.47,95.55,107741.0,95.72,95.99,95.47,95.55,107741.0
2016-04-27 10:00:00,95.56,95.82,94.87,94.9,173893.0,95.56,95.82,94.87,94.9,173893.0
2016-04-27 10:30:00,94.88,95.17,94.67,94.97,141889.0,94.88,95.17,94.67,94.97,141889.0
2016-04-27 11:00:00,94.97,95.01,94.69,94.92,114588.0,94.97,95.01,94.69,94.92,114588.0
2016-04-27 11:30:00,94.93,95.23,94.88,95.11,80170.0,94.93,95.23,94.88,95.11,80170.0
2016-04-27 12:00:00,95.12,95.27,95.0,95.12,73345.0,95.12,95.27,95.0,95.12,73345.0
2016-04-27 12:30:00,95.13,95.16,95.0,95.04,76133.0,95.13,95.16,95.0,95.04,76133.0
2016-04-27 13:00:00,95.05,95.12,94.56,94.63,102911.0,95.05,95.12,94.56,94.63,102911.0
2016-04-27 13:30:00,94.62,94.94,94.6,94.78,75046.0,94.62,94.94,94.6,94.78,75046.0
2016-04-27 14:00:00,94.76,95.19,94.53,94.98,100385.0,94.76,95.19,94.53,94.98,100385.0
2016-04-27 14:30:00,94.98,95.12,94.72,95.07,86094.0,94.98,95.12,94.72,95.07,86094.0
2016-04-27 15:00:00,95.06,95.76,95.04,95.64,177155.0,95.06,95.76,95.04,95.64,177155.0
2016-04-27 15:30:00,95.65,95.85,95.51,95.62,318064.0,95.65,95.85,95.51,95.62,318064.0
2016-04-28 09:30:00,94.8,95.74,94.74,94.97,310655.0,94.8,95.74,94.74,94.97,310655.0
2016-04-28 10:00:00,94.97,95.03,94.4,94.48,331428.0,94.97,95.03,94.4,94.48,331428.0
2016-04-28 10:30:00,94.48,95.05,94.42,95.0,222069.0,94.48,95.05,94.42,95.0,222069.0
2016-04-28 11:00:00,95.0,95.27,94.96,95.19,129683.0,95.0,95.27,94.96,95.19,129683.0
2016-04-28 11:30:00,95.18,95.26,94.86,94.9,133866.0,95.18,95.26,94.86,94.9,133866.0
2016-04-28 12:00:00,94.9,95.0,94.53,94.55,78212.0,94.9,95.0,94.53,94.55,78212.0
2016-04-28 12:30:00,94.55,94.72,94.47,94.65,61096.0,94.55,94.72,94.47,94.65,61096.0
2016-04-28 13:00:00,94.65,94.65,94.24,94.47,118949.0,94.65,94.65,94.24,94.47,118949.0
2016-04-28 13:30:00,94.45,94.64,94.4,94.4,63645.0,94.45,94.64,94.4,94.4,63645.0
2016-04-28 14:00:00,94.41,94.52,94.19,94.41,92504.0,94.41,94.52,94.19,94.41,92504.0
2016-04-28 14:30:00,94.38,94.4,93.91,93.99,104318.0,94.38,94.4,93.91,93.99,104318.0
2016-04-28 15:00:00,94.02,94.07,93.15,93.18,343485.0,94.02,94.07,93.15,93.18,343485.0
2016-04-28 15:30:00,93.18,93.67,93.15,93.64,902078.0,93.18,93.67,93.15,93.64,902078.0
2016-04-29 09:30:00,92.89,93.28,92.32,92.77,376049.0,92.89,93.28,92.32,92.77,376049.0
2016-04-29 10:00:00,92.72,93.07,92.47,92.57,115652.0,92.72,93.07,92.47,92.57,115652.0
2016-04-29 10:30:00,92.58,93.0,92.49,92.66,284554.0,92.58,93.0,92.49,92.66,284554.0
2016-04-29 11:00:00,92.63,92.92,92.43,92.82,206364.0,92.63,92.92,92.43,92.82,206364.0
2016-04-29 11:30:00,92.82,93.23,92.74,93.2,139666.0,92.82,93.23,92.74,93.2,139666.0
2016-04-29 12:00:00,93.19,93.64,93.15,93.45,91405.0,93.19,93.64,93.15,93.45,91405.0
2016-04-29 12:30:00,93.45,93.88,93.4,93.75,112525.0,93.45,93.88,93.4,93.75,112525.0
2016-04-29 13:00:00,93.74,94.25,93.69,94.23,100876.0,93.74,94.25,93.69,94.23,100876.0
2016-04-29 13:30:00,94.21,94.24,93.91,93.92,180842.0,94.21,94.24,93.91,93.92,180842.0
2016-04-29 14:00:00,93.92,94.15,93.92,94.13,126416.0,93.92,94.15,93.92,94.13,126416.0
2016-04-29 14:30:00,94.11,94.11,93.64,93.73,115841.0,94.11,94.11,93.64,93.73,115841.0
2016-04-29 15:00:00,93.73,94.24,93.67,93.97,144726.0,93.73,94.24,93.67,93.97,144726.0
2016-04-29 15:30:00,93.96,94.58,93.93,94.22,323666.0,93.96,94.58,93.93,94.22,323666.0
2016-05-02 09:30:00,94.29,94.98,93.8,94.29,167412.0,94.29,94.98,93.8,94.29,167412.0
2016-05-02 10:00:00,94.28,94.71,94.22,94.4,96537.0,94.28,94.71,94.22,94.4,96537.0
2016-05-02 10:30:00,94.38,94.55,94.01,94.12,158344.0,94.38,94.55,94.01,94.12,158344.0
2016-05-02 11:00:00,94.16,94.3,94.04,94.21,89357.0,94.16,94.3,94.04,94.21,89357.0
2016-05-02 11:30:00,94.23,94.43,94.09,94.31,79289.0,94.23,94.43,94.09,94.31,79289.0
2016-05-02 12:00:00,94.23,94.45,94.13,94.34,109188.0,94.23,94.45,94.13,94.34,109188.0
2016-05-02 12:30:00,94.36,94.7,94.36,94.63,81478.0,94.36,94.7,94.36,94.63,81478.0
2016-05-02 13:00:00,94.63,94.8,94.49,94.74,127953.0,94.63,94.8,94.49,94.74,127953.0
2016-05-02 13:30:00,94.75,94.86,94.66,94.67,57046.0,94.75,94.86,94.66,94.67,57046.0
2016-05-02 14:00:00,94.66,94.95,94.6,94.89,97887.0,94.66,94.95,94.6,94.89,97887.0
2016-05-02 14:30:00,94.87,94.99,94.73,94.93,113563.0,94.87,94.99,94.73,94.93,113563.0
2016-05-02 15:00:00,94.93,94.98,94.77,94.85,261560.0,94.93,94.98,94.77,94.85,261560.0
2016-05-02 15:30:00,94.84,94.99,94.76,94.9,354244.0,94.84,94.99,94.76,94.9,354244.0
2016-05-03 09:30:00,94.07,94.39,93.81,93.91,229560.0,94.07,94.39,93.81,93.91,229560.0
2016-05-03 10:00:00,93.89,93.91,93.34,93.62,110648.0,93.89,93.91,93.34,93.62,110648.0
2016-05-03 10:30:00,93.59,93.6,93.28,93.46,74792.0,93.59,93.6,93.28,93.46,74792.0
2016-05-03 11:00:00,93.48,93.71,93.3,93.34,103163.0,93.48,93.71,93.3,93.34,103163.0
2016-05-03 11:30:00,93.32,93.47,93.09,93.34,53206.0,93.32,93.47,93.09,93.34,53206.0
2016-05-03 12:00:00,93.37,93.48,93.15,93.35,52666.0,93.37,93.48,93.15,93.35,52666.0
2016-05-03 12:30:00,93.33,93.8,93.33,93.79,62670.0,93.33,93.8,93.33,93.79,62670.0
2016-05-03 13:00:00,93.74,93.99,93.7,93.94,47916.0,93.74,93.99,93.7,93.94,47916.0
2016-05-03 13:30:00,93.98,94.21,93.91,93.96,76989.0,93.98,94.21,93.91,93.96,76989.0
2016-05-03 14:00:00,93.97,94.03,93.66,93.82,88769.0,93.97,94.03,93.66,93.82,88769.0
2016-05-03 14:30:00,93.81,93.88,93.56,93.69,55828.0,93.81,93.88,93.56,93.69,55828.0
2016-05-03 15:00:00,93.7,93.81,93.5,93.58,88834.0,93.7,93.81,93.5,93.58,88834.0
2016-05-03 15:30:00,93.58,93.7,93.36,93.66,289971.0,93.58,93.7,93.36,93.66,289971.0
2016-05-04 09:30:00,93.18,93.59,92.55,92.8,135731.0,93.18,93.59,92.55,92.8,135731.0
2016-05-04 10:00:00,92.78,93.07,92.65,92.78,101963.0,92.78,93.07,92.65,92.78,101963.0
2016-05-04 10:30:00,92.73,93.04,92.73,92.86,77588.0,92.73,93.04,92.73,92.86,77588.0
2016-05-04 11:00:00,92.86,93.03,92.66,92.73,85513.0,92.86,93.03,92.66,92.73,85513.0
2016-05-04 11:30:00,92.72,92.96,92.68,92.82,82322.0,92.72,92.96,92.68,92.82,82322.0
2016-05-04 12:00:00,92.82,93.09,92.76,92.93,115473.0,92.82,93.09,92.76,92.93,115473.0
2016-05-04 12:30:00,92.93,93.21,92.92,93.11,60906.0,92.93,93.21,92.92,93.11,60906.0
2016-05-04 13:00:00,93.1,93.24,93.01,93.24,40197.0,93.1,93.24,93.01,93.24,40197.0
2016-05-04 13:30:00,93.23,93.24,92.85,92.85,46185.0,93.23,93.24,92.85,92.85,46185.0
2016-05-04 14:00:00,92.84,92.97,92.66,92.95,48459.0,92.84,92.97,92.66,92.95,48459.0
2016-05-04 14:30:00,92.93,93.05,92.83,92.87,99259.0,92.93,93.05,92.83,92.87,99259.0
2016-05-04 15:00:00,92.87,93.04,92.7,92.88,79689.0,92.87,93.04,92.7,92.88,79689.0
2016-05-04 15:30:00,92.86,93.11,92.84,92.94,263071.0,92.86,93.11,92.84,92.94,263071.0
2016-05-05 09:30:00,93.1,93.86,92.94,93.02,133814.0,93.1,93.86,92.94,93.02,133814.0
2016-05-05 10:00:00,93.02,93.48,92.92,93.07,96267.0,93.02,93.48,92.92,93.07,96267.0
2016-05-05 10:30:00,93.05,93.83,93.05,93.66,86317.0,93.05,93.83,93.05,93.66,86317.0
2016-05-05 11:00:00,93.68,93.81,93.42,93.67,100665.0,93.68,93.81,93.42,93.67,100665.0
2016-05-05 11:30:00,93.67,94.22,93.67,94.03,80199.0,93.67,94.22,93.67,94.03,80199.0
2016-05-05 12:00:00,94.03,94.12,93.87,93.92,47389.0,94.03,94.12,93.87,93.92,47389.0
2016-05-05 12:30:00,93.91,94.03,93.79,93.96,90060.0,93.91,94.03,93.79,93.96,90060.0
2016-05-05 13:00:00,93.95,93.98,93.42,93.46,73477.0,93.95,93.98,93.42,93.46,73477.0
2016-05-05 13:30:00,93.47,93.51,93.32,93.34,152622.0,93.47,93.51,93.32,93.34,152622.0
2016-05-05 14:00:00,93.33,93.55,93.2,93.45,124285.0,93.33,93.55,93.2,93.45,124285.0
2016-05-05 14:30:00,93.47,93.59,93.28,93.28,91324.0,93.47,93.59,93.28,93.28,91324.0
2016-05-05 15:00:00,93.26,93.44,93.15,93.39,107710.0,93.26,93.44,93.15,93.39,107710.0
2016-05-05 15:30:00,93.36,93.55,93.28,93.5,293631.0,93.36,93.55,93.28,93.5,293631.0
2016-05-06 09:30:00,93.13,93.88,93.05,93.17,132792.0,93.13,93.88,93.05,93.17,132792.0
2016-05-06 10:00:00,93.18,93.28,92.84,92.89,74576.0,93.18,93.28,92.84,92.89,74576.0
2016-05-06 10:30:00,92.89,93.04,92.57,92.67,69012.0,92.89,93.04,92.57,92.67,69012.0
2016-05-06 11:00:00,92.62,93.13,92.62,93.02,50972.0,92.62,93.13,92.62,93.02,50972.0
2016-05-06 11:30:00,93.03,93.06,92.88,92.89,45675.0,93.03,93.06,92.88,92.89,45675.0
2016-05-06 12:00:00,92.88,93.01,92.79,92.97,49739.0,92.88,93.01,92.79,92.97,49739.0
2016-05-06 12:30:00,92.96,93.29,92.9,93.21,37997.0,92.96,93.29,92.9,93.21,37997.0
2016-05-06 13:00:00,93.23,93.51,93.13,93.38,36752.0,93.23,93.51,93.13,93.38,36752.0
2016-05-06 13:30:00,93.42,94.09,93.39,94.06,123847.0,93.42,94.09,93.39,94.06,123847.0
2016-05-06 14:00:00,94.1,94.39,94.0,94.22,117335.0,94.1,94.39,94.0,94.22,117335.0
2016-05-06 14:30:00,94.25,94.4,94.11,94.26,65687.0,94.25,94.4,94.11,94.26,65687.0
2016-05-06 15:00:00,94.24,94.32,94.03,94.15,59700.0,94.24,94.32,94.03,94.15,59700.0
2016-05-06 15:30:00,94.16,94.31,94.0,94.27,257259.0,94.16,94.31,94.0,94.27,257259.0
2016-05-09 09:30:00,94.0,95.19,93.87,95.07,191333.0,94.0,95.19,93.87,95.07,191333.0
2016-05-09 10:00:00,95.04,95.09,94.39,94.4,57400.0,95.04,95.09,94.39,94.4,57400.0
2016-05-09 10:30:00,94.37,94.72,94.37,94.61,91766.0,94.37,94.72,94.37,94.61,91766.0
2016-05-09 11:00:00,94.59,94.74,94.22,94.37,77074.0,94.59,94.74,94.22,94.37,77074.0
2016-05-09 11:30:00,94.37,94.58,94.13,94.51,46213.0,94.37,94.58,94.13,94.51,46213.0
2016-05-09 12:00:00,94.48,94.65,94.31,94.61,27198.0,94.48,94.65,94.31,94.61,27198.0
2016-05-09 12:30:00,94.57,94.68,94.45,94.65,61222.0,94.57,94.68,94.45,94.65,61222.0
2016-05-09 13:00:00,94.61,94.81,94.46,94.68,48766.0,94.61,94.81,94.46,94.68,48766.0
2016-05-09 13:30:00,94.7,94.86,94.57,94.61,53063.0,94.7,94.86,94.57,94.61,53063.0
2016-05-09 14:00:00,94.62,94.74,94.47,94.59,51655.0,94.62,94.74,94.47,94.59,51655.0
2016-05-09 14:30:00,94.59,94.87,94.54,94.85,61807.0,94.59,94.87,94.54,94.85,61807.0
2016-05-09 15:00:00,94.85,94.89,94.6,94.6,90935.0,94.85,94.89,94.6,94.6,90935.0
2016-05-09 15:30:00,94.63,94.7,94.54,94.61,205061.0,94.63,94.7,94.54,94.61,205061.0
2016-05-10 09:30:00,94.95,95.4,94.75,94.94,138332.0,94.95,95.4,94.75,94.94,138332.0
2016-05-10 10:00:00,94.93,95.25,94.91,95.12,83154.0,94.93,95.25,94.91,95.12,83154.0
2016-05-10 10:30:00,95.12,95.4,95.07,95.35,69910.0,95.12,95.4,95.07,95.35,69910.0
2016-05-10 11:00:00,95.35,95.53,95.31,95.49,75121.0,95.35,95.53,95.31,95.49,75121.0
2016-05-10 11:30:00,95.48,95.57,95.31,95.47,46532.0,95.48,95.57,95.31,95.47,46532.0
2016-05-10 12:00:00,95.5,95.81,95.44,95.71,73807.0,95.5,95.81,95.44,95.71,73807.0
2016-05-10 12:30:00,95.72,96.08,95.6,96.03,82815.0,95.72,96.08,95.6,96.03,82815.0
2016-05-10 13:00:00,96.02,96.08,95.83,95.92,70232.0,96.02,96.08,95.83,95.92,70232.0
2016-05-10 13:30:00,95.94,96.14,95.88,96.07,67948.0,95.94,96.14,95.88,96.07,67948.0
2016-05-10 14:00:00,96.06,96.17,96.01,96.14,95460.0,96.06,96.17,96.01,96.14,95460.0
2016-05-10 14:30:00,96.14,96.25,96.08,96.15,97256.0,96.14,96.25,96.08,96.15,97256.0
2016-05-10 15:00:00,96.15,96.38,96.12,96.28,128331.0,96.15,96.38,96.12,96.28,128331.0
2016-05-10 15:30:00,96.31,96.59,96.17,96.53,361541.0,96.31,96.59,96.17,96.53,361541.0
2016-05-11 09:30:00,96.26,96.9,96.2,96.77,113159.0,96.26,96.9,96.2,96.77,113159.0
2016-05-11 10:00:00,96.74,97.11,96.72,97.01,82708.0,96.74,97.11,96.72,97.01,82708.0
2016-05-11 10:30:00,97.05,97.26,96.66,96.74,97205.0,97.05,97.26,96.66,96.74,97205.0
2016-05-11 11:00:00,96.72,96.72,96.34,96.36,56932.0,96.72,96.72,96.34,96.36,56932.0
2016-05-11 11:30:00,96.35,96.55,96.19,96.2,50549.0,96.35,96.55,96.19,96.2,50549.0
2016-05-11 12:00:00,96.2,96.61,96.13,96.55,123658.0,96.2,96.61,96.13,96.55,123658.0
2016-05-11 12:30:00,96.54,96.6,96.46,96.55,65245.0,96.54,96.6,96.46,96.55,65245.0
2016-05-11 13:00:00,96.55,96.61,96.47,96.59,60044.0,96.55,96.61,96.47,96.59,60044.0
2016-05-11 13:30:00,96.58,96.75,96.36,96.39,135824.0,96.58,96.75,96.36,96.39,135824.0
2016-05-11 14:00:00,96.38,96.42,96.27,96.38,67703.0,96.38,96.42,96.27,96.38,67703.0
2016-05-11 14:30:00,96.36,96.4,96.14,96.2,79493.0,96.36,96.4,96.14,96.2,79493.0
2016-05-11 15:00:00,96.21,96.35,96.07,96.19,86398.0,96.21,96.35,96.07,96.19,86398.0
2016-05-11 15:30:00,96.19,96.33,96.04,96.11,189814.0,96.19,96.33,96.04,96.11,189814.0
2016-05-12 09:30:00,96.31,96.98,96.05,96.35,99659.0,96.31,96.98,96.05,96.35,99659.0
2016-05-12 10:00:00,96.35,96.74,96.2,96.2,74008.0,96.35,96.74,96.2,96.2,74008.0
2016-05-12 10:30:00,96.19,96.21,95.66,96.0,100009.0,96.19,96.21,95.66,96.0,100009.0
2016-05-12 11:00:00,95.98,95.98,95.43,95.56,41094.0,95.98,95.98,95.43,95.56,41094.0
2016-05-12 11:30:00,95.52,95.68,95.38,95.41,62673.0,95.52,95.68,95.38,95.41,62673.0
2016-05-12 12:00:00,95.37,95.37,95.14,95.33,45303.0,95.37,95.37,95.14,95.33,45303.0
2016-05-12 12:30:00,95.31,95.5,94.93,95.5,41417.0,95.31,95.5,94.93,95.5,41417.0
2016-05-12 13:00:00,95.51,95.56,95.26,95.49,30126.0,95.51,95.56,95.26,95.49,30126.0
2016-05-12 13:30:00,95.46,95.72,95.22,95.72,36656.0,95.46,95.72,95.22,95.72,36656.0
2016-05-12 14:00:00,95.71,96.19,95.71,96.14,65827.0,95.71,96.19,95.71,96.14,65827.0
2016-05-12 14:30:00,96.11,96.42,96.02,96.31,50074.0,96.11,96.42,96.02,96.31,50074.0
2016-05-12 15:00:00,96.31,96.42,96.14,96.2,69379.0,96.31,96.42,96.14,96.2,69379.0
2016-05-12 15:30:00,96.17,96.2,95.87,95.96,141632.0,96.17,96.2,95.87,95.96,141632.0
2016-05-13 09:30:00,95.62,96.47,95.37,96.38,175713.0,95.62,96.47,95.37,96.38,175713.0
2016-05-13 10:00:00,96.4,96.84,96.22,96.66,114104.0,96.4,96.84,96.22,96.66,114104.0
2016-05-13 10:30:00,96.63,97.05,96.48,96.87,178501.0,96.63,97.05,96.48,96.87,178501.0
2016-05-13 11:00:00,96.87,97.21,96.75,97.02,109144.0,96.87,97.21,96.75,97.02,109144.0
2016-05-13 11:30:00,96.98,97.02,96.56,96.65,38643.0,96.98,97.02,96.56,96.65,38643.0
2016-05-13 12:00:00,96.7,96.76,96.38,96.69,44795.0,96.7,96.76,96.38,96.69,44795.0
2016-05-13 12:30:00,96.73,96.97,96.64,96.86,154965.0,96.73,96.97,96.64,96.86,154965.0
2016-05-13 13:00:00,96.84,97.14,96.79,96.87,87468.0,96.84,97.14,96.79,96.87,87468.0
2016-05-13 13:30:00,96.89,96.97,96.37,96.41,85200.0,96.89,96.97,96.37,96.41,85200.0
2016-05-13 14:00:00,96.39,96.55,96.01,96.15,193752.0,96.39,96.55,96.01,96.15,193752.0
2016-05-13 14:30:00,96.17,96.17,95.78,96.03,89002.0,96.17,96.17,95.78,96.03,89002.0
2016-05-13 15:00:00,96.05,96.17,95.94,96.03,99984.0,96.05,96.17,95.94,96.03,99984.0
2016-05-13 15:30:00,96.03,96.19,95.91,95.97,253780.0,96.03,96.19,95.91,95.97,253780.0
2016-05-16 09:30:00,95.91,96.69,95.91,96.3,136779.0,95.91,96.69,95.91,96.3,136779.0
2016-05-16 10:00:00,96.31,96.34,96.03,96.13,70066.0,96.31,96.34,96.03,96.13,70066.0
2016-05-16 10:30:00,96.15,96.65,96.13,96.56,79061.0,96.15,96.65,96.13,96.56,79061.0
2016-05-16 11:00:00,96.57,97.0,96.48,96.91,187096.0,96.57,97.0,96.48,96.91,187096.0
2016-05-16 11:30:00,96.92,97.27,96.9,97.09,82064.0,96.92,97.27,96.9,97.09,82064.0
2016-05-16 12:00:00,97.11,97.17,96.95,96.97,85205.0,97.11,97.17,96.95,96.97,85205.0
2016-05-16 12:30:00,96.96,97.36,96.85,97.24,94444.0,96.96,97.36,96.85,97.24,94444.0
2016-05-16 13:00:00,97.25,97.33,97.08,97.29,83138.0,97.25,97.33,97.08,97.29,83138.0
2016-05-16 13:30:00,97.29,97.45,97.19,97.35,84629.0,97.29,97.45,97.19,97.35,84629.0
2016-05-16 14:00:00,97.38,97.69,97.31,97.65,91768.0,97.38,97.69,97.31,97.65,91768.0
2016-05-16 14:30:00,97.64,97.76,97.6,97.63,101429.0,97.64,97.76,97.6,97.63,101429.0
2016-05-16 15:00:00,97.62,97.68,97.38,97.39,91905.0,97.62,97.68,97.38,97.39,91905.0
2016-05-16 15:30:00,97.38,97.4,97.2,97.23,201084.0,97.38,97.4,97.2,97.23,201084.0
2016-05-17 09:30:00,96.81,97.35,96.6,96.73,185599.0,96.81,97.35,96.6,96.73,185599.0
2016-05-17 10:00:00,96.72,97.14,96.53,96.87,208538.0,96.72,97.14,96.53,96.87,208538.0
2016-05-17 10:30:00,96.85,97.11,96.72,97.02,165613.0,96.85,97.11,96.72,97.02,165613.0
2016-05-17 11:00:00,97.01,97.11,96.86,96.99,149321.0,97.01,97.11,96.86,96.99,149321.0
2016-05-17 11:30:00,96.99,97.3,96.98,97.28,81334.0,96.99,97.3,96.98,97.28,81334.0
2016-05-17 12:00:00,97.27,97.27,96.98,97.11,121487.0,97.27,97.27,96.98,97.11,121487.0
2016-05-17 12:30:00,97.12,97.2,97.04,97.15,195151.0,97.12,97.2,97.04,97.15,195151.0
2016-05-17 13:00:00,97.16,97.16,97.01,97.09,133478.0,97.16,97.16,97.01,97.09,133478.0
2016-05-17 13:30:00,97.08,97.29,96.93,96.97,221795.0,97.08,97.29,96.93,96.97,221795.0
2016-05-17 14:00:00,96.95,96.99,95.98,96.17,217641.0,96.95,96.99,95.98,96.17,217641.0
2016-05-17 14:30:00,96.15,96.29,96.06,96.22,142316.0,96.15,96.29,96.06,96.22,142316.0
2016-05-17 15:00:00,96.2,96.28,95.75,95.9,139023.0,96.2,96.28,95.75,95.9,139023.0
2016-05-17 15:30:00,95.88,96.22,95.78,95.93,457813.0,95.88,96.22,95.78,95.93,457813.0
2016-05-18 09:30:00,95.78,96.05,95.5,95.94,127809.0,95.78,96.05,95.5,95.94,127809.0
2016-05-18 10:00:00,95.95,96.75,95.81,96.66,76613.0,95.95,96.75,95.81,96.66,76613.0
2016-05-18 10:30:00,96.68,96.73,96.37,96.53,75578.0,96.68,96.73,96.37,96.53,75578.0
2016-05-18 11:00:00,96.54,96.95,96.52,96.89,98210.0,96.54,96.95,96.52,96.89,98210.0
2016-05-18 11:30:00,96.84,96.93,96.57,96.57,44879.0,96.84,96.93,96.57,96.57,44879.0
2016-05-18 12:00:00,96.59,96.89,96.56,96.66,45335.0,96.59,96.89,96.56,96.66,45335.0
2016-05-18 12:30:00,96.67,96.95,96.58,96.95,31673.0,96.67,96.95,96.58,96.95,31673.0
2016-05-18 13:00:00,96.99,97.25,96.94,97.2,40082.0,96.99,97.25,96.94,97.2,40082.0
2016-05-18 13:30:00,97.18,97.43,97.18,97.28,67949.0,97.18,97.43,97.18,97.28,67949.0
2016-05-18 14:00:00,97.22,97.23,96.15,96.19,126903.0,97.22,97.23,96.15,96.19,126903.0
2016-05-18 14:30:00,96.19,96.6,95.94,96.44,108367.0,96.19,96.6,95.94,96.44,108367.0
2016-05-18 15:00:00,96.48,96.77,96.02,96.06,146820.0,96.48,96.77,96.02,96.06,146820.0
2016-05-18 15:30:00,96.06,96.73,96.04,96.7,405896.0,96.06,96.73,96.04,96.7,405896.0
2016-05-19 09:30:00,96.41,96.95,95.83,95.83,123567.0,96.41,96.95,95.83,95.83,123567.0
2016-05-19 10:00:00,95.81,96.02,95.7,95.77,95623.0,95.81,96.02,95.7,95.77,95623.0
2016-05-19 10:30:00,95.79,95.82,95.42,95.55,92765.0,95.79,95.82,95.42,95.55,92765.0
2016-05-19 11:00:00,95.59,95.74,95.34,95.46,60435.0,95.59,95.74,95.34,95.46,60435.0
2016-05-19 11:30:00,95.49,95.55,95.25,95.54,68134.0,95.49,95.55,95.25,95.54,68134.0
2016-05-19 12:00:00,95.54,95.68,95.4,95.42,83472.0,95.54,95.68,95.4,95.42,83472.0
2016-05-19 12:30:00,95.43,95.67,95.43,95.49,83555.0,95.43,95.67,95.43,95.49,83555.0
2016-05-19 13:00:00,95.49,95.66,95.48,95.52,140993.0,95.49,95.66,95.48,95.52,140993.0
2016-05-19 13:30:00,95.53,95.79,95.52,95.54,187688.0,95.53,95.79,95.52,95.54,187688.0
2016-05-19 14:00:00,95.54,95.76,95.49,95.74,138309.0,95.54,95.76,95.49,95.74,138309.0
2016-05-19 14:30:00,95.76,95.76,95.44,95.47,120505.0,95.76,95.76,95.44,95.47,120505.0
2016-05-19 15:00:00,95.48,96.14,95.47,95.94,96288.0,95.48,96.14,95.47,95.94,96288.0
2016-05-19 15:30:00,95.95,96.0,95.79,95.88,262511.0,95.95,96.0,95.79,95.88,262511.0
2016-05-20 09:30:00,96.1,96.61,95.98,96.45,462660.0,96.1,96.61,95.98,96.45,462660.0
2016-05-20 10:00:00,96.45,96.49,95.86,96.03,287238.0,96.45,96.49,95.86,96.03,287238.0
2016-05-20 10:30:00,96.07,96.39,96.07,96.28,75991.0,96.07,96.39,96.07,96.28,75991.0
2016-05-20 11:00:00,96.27,96.42,96.24,96.37,83289.0,96.27,96.42,96.24,96.37,83289.0
2016-05-20 11:30:00,96.39,96.56,96.37,96.5,119738.0,96.39,96.56,96.37,96.5,119738.0
2016-05-20 12:00:00,96.51,96.63,96.38,96.6,57602.0,96.51,96.63,96.38,96.6,57602.0
2016-05-20 12:30:00,96.62,96.77,96.54,96.76,55229.0,96.62,96.77,96.54,96.76,55229.0
2016-05-20 13:00:00,96.76,97.07,96.73,96.92,99834.0,96.76,97.07,96.73,96.92,99834.0
2016-05-20 13:30:00,96.92,97.02,96.86,96.95,114319.0,96.92,97.02,96.86,96.95,114319.0
2016-05-20 14:00:00,96.95,97.12,96.83,97.11,93390.0,96.95,97.12,96.83,97.11,93390.0
2016-05-20 14:30:00,97.12,97.12,96.83,96.84,86402.0,97.12,97.12,96.83,96.84,86402.0
2016-05-20 15:00:00,96.86,96.86,96.57,96.69,66966.0,96.86,96.86,96.57,96.69,66966.0
2016-05-20 15:30:00,96.69,96.93,96.68,96.88,168823.0,96.69,96.93,96.68,96.88,168823.0
2016-05-23 09:30:00,96.71,97.42,96.63,97.0,151881.0,96.71,97.42,96.63,97.0,151881.0
2016-05-23 10:00:00,96.98,97.12,96.75,96.91,39709.0,96.98,97.12,96.75,96.91,39709.0
2016-05-23 10:30:00,96.95,97.04,96.53,96.55,62505.0,96.95,97.04,96.53,96.55,62505.0
2016-05-23 11:00:00,96.55,96.82,96.55,96.77,37172.0,96.55,96.82,96.55,96.77,37172.0
2016-05-23 11:30:00,96.8,96.81,96.49,96.65,28685.0,96.8,96.81,96.49,96.65,28685.0
2016-05-23 12:00:00,96.64,96.81,96.57,96.78,27815.0,96.64,96.81,96.57,96.78,27815.0
2016-05-23 12:30:00,96.78,96.82,96.68,96.77,21121.0,96.78,96.82,96.68,96.77,21121.0
2016-05-23 13:00:00,96.8,96.96,96.8,96.81,23648.0,96.8,96.96,96.8,96.81,23648.0
2016-05-23 13:30:00,96.84,96.87,96.67,96.79,42249.0,96.84,96.87,96.67,96.79,42249.0
2016-05-23 14:00:00,96.79,96.96,96.73,96.88,59484.0,96.79,96.96,96.73,96.88,59484.0
2016-05-23 14:30:00,96.9,97.05,96.79,96.92,59201.0,96.9,97.05,96.79,96.92,59201.0
2016-05-23 15:00:00,96.92,96.97,96.69,96.78,55449.0,96.92,96.97,96.69,96.78,55449.0
2016-05-23 15:30:00,96.81,96.9,96.54,96.62,172719.0,96.81,96.9,96.54,96.62,172719.0
2016-05-24 09:30:00,97.18,98.17,96.97,98.08,296077.0,97.18,98.17,96.97,98.08,296077.0
2016-05-24 10:00:00,98.14,98.97,98.12,98.87,251456.0,98.14,98.97,98.12,98.87,251456.0
2016-05-24 10:30:00,98.88,99.36,98.74,99.36,181090.0,98.88,99.36,98.74,99.36,181090.0
2016-05-24 11:00:00,99.38,99.44,98.89,99.33,132247.0,99.38,99.44,98.89,99.33,132247.0
2016-05-24 11:30:00,99.33,99.42,99.09,99.39,164362.0,99.33,99.42,99.09,99.39,164362.0
2016-05-24 12:00:00,99.37,99.43,99.24,99.38,88488.0,99.37,99.43,99.24,99.38,88488.0
2016-05-24 12:30:00,99.38,99.4,99.12,99.24,146265.0,99.38,99.4,99.12,99.24,146265.0
2016-05-24 13:00:00,99.26,99.49,99.21,99.42,91261.0,99.26,99.49,99.21,99.42,91261.0
2016-05-24 13:30:00,99.45,99.52,99.3,99.38,161288.0,99.45,99.52,99.3,99.38,161288.0
2016-05-24 14:00:00,99.35,99.44,99.24,99.37,127119.0,99.35,99.44,99.24,99.37,127119.0
2016-05-24 14:30:00,99.38,99.62,99.29,99.47,176484.0,99.38,99.62,99.29,99.47,176484.0
2016-05-24 15:00:00,99.45,99.67,99.41,99.56,145587.0,99.45,99.67,99.41,99.56,145587.0
2016-05-24 15:30:00,99.57,99.7,99.41,99.63,372306.0,99.57,99.7,99.41,99.63,372306.0
2016-05-25 09:30:00,99.91,99.99,98.8,99.51,280505.0,99.91,99.99,98.8,99.51,280505.0
2016-05-25 10:00:00,99.54,99.68,98.85,98.85,164287.0,99.54,99.68,98.85,98.85,164287.0
2016-05-25 10:30:00,98.84,99.54,98.84,99.45,78682.0,98.84,99.54,98.84,99.45,78682.0
2016-05-25 11:00:00,99.43,99.62,99.08,99.17,111392.0,99.43,99.62,99.08,99.17,111392.0
2016-05-25 11:30:00,99.17,99.35,99.06,99.15,73796.0,99.17,99.35,99.06,99.15,73796.0
2016-05-25 12:00:00,99.16,99.29,99.15,99.28,89148.0,99.16,99.29,99.15,99.28,89148.0
2016-05-25 12:30:00,99.3,99.5,99.28,99.36,59074.0,99.3,99.5,99.28,99.36,59074.0
2016-05-25 13:00:00,99.37,99.83,99.36,99.82,107108.0,99.37,99.83,99.36,99.82,107108.0
2016-05-25 13:30:00,99.8,99.99,99.77,99.87,100812.0,99.8,99.99,99.77,99.87,100812.0
2016-05-25 14:00:00,99.85,99.88,99.64,99.74,86052.0,99.85,99.88,99.64,99.74,86052.0
2016-05-25 14:30:00,99.75,99.95,99.52,99.53,74042.0,99.75,99.95,99.52,99.53,74042.0
2016-05-25 15:00:00,99.55,99.88,99.5,99.88,85804.0,99.55,99.88,99.5,99.88,85804.0
2016-05-25 15:30:00,99.89,99.93,99.57,99.6,224823.0,99.89,99.93,99.57,99.6,224823.0
2016-05-26 09:30:00,99.74,99.81,99.11,99.67,205715.0,99.74,99.81,99.11,99.67,205715.0
2016-05-26 10:00:00,99.69,100.22,99.6,99.9,198187.0,99.69,100.22,99.6,99.9,198187.0
2016-05-26 10:30:00,99.94,100.33,99.76,99.76,158123.0,99.94,100.33,99.76,99.76,158123.0
2016-05-26 11:00:00,99.76,99.97,99.53,99.61,121725.0,99.76,99.97,99.53,99.61,121725.0
2016-05-26 11:30:00,99.62,99.64,99.41,99.46,116018.0,99.62,99.64,99.41,99.46,116018.0
2016-05-26 12:00:00,99.48,99.66,99.36,99.38,58161.0,99.48,99.66,99.36,99.38,58161.0
2016-05-26 12:30:00,99.37,99.5,99.13,99.16,58438.0,99.37,99.5,99.13,99.16,58438.0
2016-05-26 13:00:00,99.18,99.4,99.18,99.32,51279.0,99.18,99.4,99.18,99.32,51279.0
2016-05-26 13:30:00,99.33,99.33,99.07,99.26,85869.0,99.33,99.33,99.07,99.26,85869.0
2016-05-26 14:00:00,99.26,99.43,99.24,99.27,82384.0,99.26,99.43,99.24,99.27,82384.0
2016-05-26 14:30:00,99.27,99.51,99.25,99.47,49753.0,99.27,99.51,99.25,99.47,49753.0
2016-05-26 15:00:00,99.48,99.56,99.39,99.43,95791.0,99.48,99.56,99.39,99.43,95791.0
2016-05-26 15:30:00,99.46,99.48,99.23,99.37,271648.0,99.46,99.48,99.23,99.37,271648.0
2016-05-27 09:30:00,99.52,99.8,99.22,99.41,116267.0,99.52,99.8,99.22,99.41,116267.0
2016-05-27 10:00:00,99.38,99.51,98.9,98.95,99586.0,99.38,99.51,98.9,98.95,99586.0
2016-05-27 10:30:00,98.98,99.46,98.98,99.31,68611.0,98.98,99.46,98.98,99.31,68611.0
2016-05-27 11:00:00,99.32,99.73,99.29,99.69,53054.0,99.32,99.73,99.29,99.69,53054.0
2016-05-27 11:30:00,99.69,99.86,99.62,99.73,54178.0,99.69,99.86,99.62,99.73,54178.0
2016-05-27 12:00:00,99.73,99.76,99.57,99.62,27961.0,99.73,99.76,99.57,99.62,27961.0
2016-05-27 12:30:00,99.63,99.86,99.63,99.72,80336.0,99.63,99.86,99.63,99.72,80336.0
2016-05-27 13:00:00,99.7,99.82,99.68,99.79,42670.0,99.7,99.82,99.68,99.79,42670.0
2016-05-27 13:30:00,99.76,99.79,99.45,99.53,59257.0,99.76,99.79,99.45,99.53,59257.0
2016-05-27 14:00:00,99.54,99.8,99.37,99.73,70390.0,99.54,99.8,99.37,99.73,70390.0
2016-05-27 14:30:00,99.73,99.92,99.63,99.85,75365.0,99.73,99.92,99.63,99.85,75365.0
2016-05-27 15:00:00,99.85,99.92,99.78,99.86,72133.0,99.85,99.92,99.78,99.86,72133.0
2016-05-27 15:30:00,99.87,100.13,99.81,100.13,304822.0,99.87,100.13,99.81,100.13,304822.0
2016-05-31 09:30:00,100.14,100.42,99.94,100.18,126922.0,100.14,100.42,99.94,100.18,126922.0
2016-05-31 10:00:00,100.18,100.55,100.17,100.45,73519.0,100.18,100.55,100.17,100.45,73519.0
2016-05-31 10:30:00,100.47,100.56,100.11,100.3,128874.0,100.47,100.56,100.11,100.3,128874.0
2016-05-31 11:00:00,100.32,100.32,100.03,100.2,61680.0,100.32,100.32,100.03,100.2,61680.0
2016-05-31 11:30:00,100.18,100.29,100.03,100.1,65513.0,100.18,100.29,100.03,100.1,65513.0
2016-05-31 12:00:00,100.12,100.12,99.85,99.94,57989.0,100.12,100.12,99.85,99.94,57989.0
2016-05-31 12:30:00,99.93,100.07,99.78,99.81,95306.0,99.93,100.07,99.78,99.81,95306.0
2016-05-31 13:00:00,99.8,99.99,99.78,99.98,72628.0,99.8,99.99,99.78,99.98,72628.0
2016-05-31 13:30:00,100.0,100.15,99.98,100.09,92989.0,100.0,100.15,99.98,100.09,92989.0
2016-05-31 14:00:00,100.08,100.08,99.54,99.71,187329.0,100.08,100.08,99.54,99.71,187329.0
2016-05-31 14:30:00,99.71,99.73,99.35,99.4,141286.0,99.71,99.73,99.35,99.4,141286.0
2016-05-31 15:00:00,99.39,99.82,99.35,99.63,137519.0,99.39,99.82,99.35,99.63,137519.0
2016-05-31 15:30:00,99.64,99.76,99.41,99.47,947860.0,99.64,99.76,99.41,99.47,947860.0
2016-06-01 09:30:00,99.24,99.9,98.93,99.44,162755.0,99.24,99.9,98.93,99.44,162755.0
2016-06-01 10:00:00,99.45,99.85,99.42,99.65,117214.0,99.45,99.85,99.42,99.65,117214.0
2016-06-01 10:30:00,99.63,100.3,99.6,100.18,91021.0,99.63,100.3,99.6,100.18,91021.0
2016-06-01 11:00:00,100.2,100.4,100.04,100.08,67445.0,100.2,100.4,100.04,100.08,67445.0
2016-06-01 11:30:00,100.07,100.16,99.77,100.13,71351.0,100.07,100.16,99.77,100.13,71351.0
2016-06-01 12:00:00,100.13,100.22,99.86,99.91,64252.0,100.13,100.22,99.86,99.91,64252.0
2016-06-01 12:30:00,99.89,100.01,99.8,100.0,53701.0,99.89,100.01,99.8,100.0,53701.0
2016-06-01 13:00:00,100.0,100.04,99.81,99.87,81875.0,100.0,100.04,99.81,99.87,81875.0
2016-06-01 13:30:00,99.88,99.97,99.53,99.81,58742.0,99.88,99.97,99.53,99.81,58742.0
2016-06-01 14:00:00,99.82,100.19,99.58,100.14,82790.0,99.82,100.19,99.58,100.14,82790.0
2016-06-01 14:30:00,100.12,100.15,99.8,100.15,81265.0,100.12,100.15,99.8,100.15,81265.0
2016-06-01 15:00:00,100.14,100.26,100.06,100.21,74001.0,100.14,100.26,100.06,100.21,74001.0
2016-06-01 15:30:00,100.22,100.24,99.91,100.02,189495.0,100.22,100.24,99.91,100.02,189495.0
2016-06-02 09:30:00,99.98,100.03,99.17,99.32,130578.0,99.98,100.03,99.17,99.32,130578.0
2016-06-02 10:00:00,99.29,99.72,99.2,99.61,95547.0,99.29,99.72,99.2,99.61,95547.0
2016-06-02 10:30:00,99.64,99.81,99.34,99.37,76392.0,99.64,99.81,99.34,99.37,76392.0
2016-06-02 11:00:00,99.39,99.61,99.33,99.49,70991.0,99.39,99.61,99.33,99.49,70991.0
2016-06-02 11:30:00,99.47,99.64,99.38,99.41,72206.0,99.47,99.64,99.38,99.41,72206.0
2016-06-02 12:00:00,99.41,99.43,99.23,99.4,61255.0,99.41,99.43,99.23,99.4,61255.0
2016-06-02 12:30:00,99.4,99.56,99.36,99.37,121326.0,99.4,99.56,99.36,99.37,121326.0
2016-06-02 13:00:00,99.38,99.5,99.33,99.4,152083.0,99.38,99.5,99.33,99.4,152083.0
2016-06-02 13:30:00,99.41,99.88,99.4,99.85,93038.0,99.41,99.88,99.4,99.85,93038.0
2016-06-02 14:00:00,99.82,99.97,99.82,99.91,69963.0,99.82,99.97,99.82,99.91,69963.0
2016-06-02 14:30:00,99.9,100.1,99.74,100.08,56719.0,99.9,100.1,99.74,100.08,56719.0
2016-06-02 15:00:00,100.09,100.13,99.97,100.04,83877.0,100.09,100.13,99.97,100.04,83877.0
2016-06-02 15:30:00,100.04,100.16,99.93,100.16,234150.0,100.04,100.16,99.93,100.16,234150.0
2016-06-03 09:30:00,99.48,99.52,98.41,98.55,295575.0,99.48,99.52,98.41,98.55,295575.0
2016-06-03 10:00:00,98.51,98.53,97.89,98.34,203144.0,98.51,98.53,97.89,98.34,203144.0
2016-06-03 10:30:00,98.29,99.09,98.18,98.97,153165.0,98.29,99.09,98.18,98.97,153165.0
2016-06-03 11:00:00,98.97,98.99,98.45,98.54,115301.0,98.97,98.99,98.45,98.54,115301.0
2016-06-03 11:30:00,98.55,98.92,98.5,98.84,81025.0,98.55,98.92,98.5,98.84,81025.0
2016-06-03 12:00:00,98.85,98.98,98.55,98.61,90452.0,98.85,98.98,98.55,98.61,90452.0
2016-06-03 12:30:00,98.62,98.81,98.58,98.73,57847.0,98.62,98.81,98.58,98.73,57847.0
2016-06-03 13:00:00,98.73,98.88,98.65,98.66,75602.0,98.73,98.88,98.65,98.66,75602.0
2016-06-03 13:30:00,98.67,98.83,98.61,98.8,60199.0,98.67,98.83,98.61,98.8,60199.0
2016-06-03 14:00:00,98.8,98.8,98.64,98.75,114948.0,98.8,98.8,98.64,98.75,114948.0
2016-06-03 14:30:00,98.76,99.0,98.74,98.9,113180.0,98.76,99.0,98.74,98.9,113180.0
2016-06-03 15:00:00,98.9,99.01,98.7,98.9,165486.0,98.9,99.01,98.7,98.9,165486.0
2016-06-03 15:30:00,98.9,98.92,98.6,98.69,369881.0,98.9,98.92,98.6,98.69,369881.0
2016-06-06 09:30:00,99.16,99.29,98.47,98.92,111203.0,99.16,99.29,98.47,98.92,111203.0
2016-06-06 10:00:00,98.91,99.37,98.86,99.18,69778.0,98.91,99.37,98.86,99.18,69778.0
2016-06-06 10:30:00,99.15,99.49,99.14,99.44,46552.0,99.15,99.49,99.14,99.44,46552.0
2016-06-06 11:00:00,99.45,99.49,99.22,99.27,56711.0,99.45,99.49,99.22,99.27,56711.0
2016-06-06 11:30:00,99.26,99.41,99.18,99.22,44363.0,99.26,99.41,99.18,99.22,44363.0
2016-06-06 12:00:00,99.21,99.33,99.1,99.26,51437.0,99.21,99.33,99.1,99.26,51437.0
2016-06-06 12:30:00,99.24,99.42,98.97,99.16,66742.0,99.24,99.42,98.97,99.16,66742.0
2016-06-06 13:00:00,99.16,99.4,99.12,99.37,34335.0,99.16,99.4,99.12,99.37,34335.0
2016-06-06 13:30:00,99.36,99.41,99.24,99.35,42122.0,99.36,99.41,99.24,99.35,42122.0
2016-06-06 14:00:00,99.35,99.49,99.29,99.42,63156.0,99.35,99.49,99.29,99.42,63156.0
2016-06-06 14:30:00,99.43,99.45,99.27,99.32,44824.0,99.43,99.45,99.27,99.32,44824.0
2016-06-06 15:00:00,99.31,99.42,99.23,99.31,93097.0,99.31,99.42,99.23,99.31,93097.0
2016-06-06 15:30:00,99.31,99.38,99.1,99.11,266867.0,99.31,99.38,99.1,99.11,266867.0
2016-06-07 09:30:00,99.51,99.67,99.23,99.51,129677.0,99.51,99.67,99.23,99.51,129677.0
2016-06-07 10:00:00,99.52,99.59,99.25,99.31,180644.0,99.52,99.59,99.25,99.31,180644.0
2016-06-07 10:30:00,99.33,99.36,99.11,99.19,63857.0,99.33,99.36,99.11,99.19,63857.0
2016-06-07 11:00:00,99.21,99.36,99.08,99.34,76155.0,99.21,99.36,99.08,99.34,76155.0
2016-06-07 11:30:00,99.36,99.38,99.11,99.12,75802.0,99.36,99.38,99.11,99.12,75802.0
2016-06-07 12:00:00,99.14,99.28,99.13,99.22,119095.0,99.14,99.28,99.13,99.22,119095.0
2016-06-07 12:30:00,99.24,99.28,99.19,99.24,52525.0,99.24,99.28,99.19,99.24,52525.0
2016-06-07 13:00:00,99.26,99.29,99.21,99.25,63644.0,99.26,99.29,99.21,99.25,63644.0
2016-06-07 13:30:00,99.26,99.28,99.05,99.08,59599.0,99.26,99.28,99.05,99.08,59599.0
2016-06-07 14:00:00,99.09,99.11,98.97,98.99,116135.0,99.09,99.11,98.97,98.99,116135.0
2016-06-07 14:30:00,98.99,99.04,98.86,98.91,95503.0,98.99,99.04,98.86,98.91,95503.0
2016-06-07 15:00:00,98.93,98.96,98.65,98.65,157948.0,98.93,98.96,98.65,98.65,157948.0
2016-06-07 15:30:00,98.66,98.68,98.47,98.53,476088.0,98.66,98.68,98.47,98.53,476088.0
2016-06-08 09:30:00,98.45,98.91,98.21,98.67,132359.0,98.45,98.91,98.21,98.67,132359.0
2016-06-08 10:00:00,98.67,98.7,97.99,98.25,155779.0,98.67,98.7,97.99,98.25,155779.0
2016-06-08 10:30:00,98.24,98.5,98.19,98.24,137472.0,98.24,98.5,98.19,98.24,137472.0
2016-06-08 11:00:00,98.24,98.53,98.1,98.44,151596.0,98.24,98.53,98.1,98.44,151596.0
2016-06-08 11:30:00,98.44,98.72,98.43,98.6,94287.0,98.44,98.72,98.43,98.6,94287.0
2016-06-08 12:00:00,98.61,98.67,98.55,98.63,80488.0,98.61,98.67,98.55,98.63,80488.0
2016-06-08 12:30:00,98.63,98.73,98.57,98.68,58666.0,98.63,98.73,98.57,98.68,58666.0
2016-06-08 13:00:00,98.7,98.81,98.56,98.58,50509.0,98.7,98.81,98.56,98.58,50509.0
2016-06-08 13:30:00,98.61,98.71,98.53,98.55,85671.0,98.61,98.71,98.53,98.55,85671.0
2016-06-08 14:00:00,98.57,98.71,98.53,98.71,137767.0,98.57,98.71,98.53,98.71,137767.0
2016-06-08 14:30:00,98.72,98.84,98.7,98.77,98521.0,98.72,98.84,98.7,98.77,98521.0
2016-06-08 15:00:00,98.77,98.91,98.69,98.7,102250.0,98.77,98.91,98.69,98.7,102250.0
2016-06-08 15:30:00,98.7,98.82,98.62,98.68,295338.0,98.7,98.82,98.62,98.68,295338.0
2016-06-09 09:30:00,98.36,98.7,98.12,98.49,112853.0,98.36,98.7,98.12,98.49,112853.0
2016-06-09 10:00:00,98.49,98.65,98.38,98.4,76939.0,98.49,98.65,98.38,98.4,76939.0
2016-06-09 10:30:00,98.4,98.44,98.22,98.35,86440.0,98.4,98.44,98.22,98.35,86440.0
2016-06-09 11:00:00,98.36,98.36,98.13,98.2,67186.0,98.36,98.36,98.13,98.2,67186.0
2016-06-09 11:30:00,98.22,98.22,98.06,98.1,85042.0,98.22,98.22,98.06,98.1,85042.0
2016-06-09 12:00:00,98.11,98.15,97.85,97.94,91668.0,98.11,98.15,97.85,97.94,91668.0
2016-06-09 12:30:00,97.94,98.24,97.93,98.22,58720.0,97.94,98.24,97.93,98.22,58720.0
2016-06-09 13:00:00,98.21,98.46,98.09,98.39,65591.0,98.21,98.46,98.09,98.39,65591.0
2016-06-09 13:30:00,98.38,98.47,98.08,98.16,67671.0,98.38,98.47,98.08,98.16,67671.0
2016-06-09 14:00:00,98.17,98.26,98.11,98.15,92442.0,98.17,98.26,98.11,98.15,92442.0
2016-06-09 14:30:00,98.15,98.46,98.15,98.3,68274.0,98.15,98.46,98.15,98.3,68274.0
2016-06-09 15:00:00,98.31,98.39,98.18,98.21,89750.0,98.31,98.39,98.18,98.21,89750.0
2016-06-09 15:30:00,98.2,98.24,98.04,98.07,329212.0,98.2,98.24,98.04,98.07,329212.0
2016-06-10 09:30:00,96.89,97.56,96.75,97.35,180193.0,96.89,97.56,96.75,97.35,180193.0
2016-06-10 10:00:00,97.34,97.71,97.3,97.65,61973.0,97.34,97.71,97.3,97.65,61973.0
2016-06-10 10:30:00,97.63,97.87,97.48,97.57,79822.0,97.63,97.87,97.48,97.57,79822.0
2016-06-10 11:00:00,97.56,97.69,97.42,97.58,68590.0,97.56,97.69,97.42,97.58,68590.0
2016-06-10 11:30:00,97.58,97.66,97.34,97.48,72005.0,97.58,97.66,97.34,97.48,72005.0
2016-06-10 12:00:00,97.49,97.49,97.18,97.26,80442.0,97.49,97.49,97.18,97.26,80442.0
2016-06-10 12:30:00,97.26,97.48,97.17,97.43,51959.0,97.26,97.48,97.17,97.43,51959.0
2016-06-10 13:00:00,97.41,97.47,97.3,97.44,65720.0,97.41,97.47,97.3,97.44,65720.0
2016-06-10 13:30:00,97.43,97.43,97.08,97.1,71261.0,97.43,97.43,97.08,97.1,71261.0
2016-06-10 14:00:00,97.11,97.11,96.81,96.92,120360.0,97.11,97.11,96.81,96.92,120360.0
2016-06-10 14:30:00,96.93,97.04,96.83,96.89,124810.0,96.93,97.04,96.83,96.89,124810.0
2016-06-10 15:00:00,96.88,96.93,96.8,96.89,103915.0,96.88,96.93,96.8,96.89,103915.0
2016-06-10 15:30:00,96.92,97.19,96.92,97.1,329360.0,96.92,97.19,96.92,97.1,329360.0
2016-06-13 09:30:00,96.87,98.09,96.75,97.89,166890.0,96.87,98.09,96.75,97.89,166890.0
2016-06-13 10:00:00,97.89,98.02,97.63,97.78,87254.0,97.89,98.02,97.63,97.78,87254.0
2016-06-13 10:30:00,97.79,98.03,97.54,97.68,82467.0,97.79,98.03,97.54,97.68,82467.0
2016-06-13 11:00:00,97.65,97.68,97.5,97.68,83306.0,97.65,97.68,97.5,97.68,83306.0
2016-06-13 11:30:00,97.66,97.68,97.13,97.16,114319.0,97.66,97.68,97.13,97.16,114319.0
2016-06-13 12:00:00,97.16,97.48,97.07,97.34,83270.0,97.16,97.48,97.07,97.34,83270.0
2016-06-13 12:30:00,97.35,97.75,97.29,97.65,76879.0,97.35,97.75,97.29,97.65,76879.0
2016-06-13 13:00:00,97.65,97.7,97.46,97.56,61772.0,97.65,97.7,97.46,97.56,61772.0
2016-06-13 13:30:00,97.57,97.7,97.31,97.38,104038.0,97.57,97.7,97.31,97.38,104038.0
2016-06-13 14:00:00,97.36,97.43,97.24,97.36,96438.0,97.36,97.43,97.24,97.36,96438.0
2016-06-13 14:30:00,97.36,97.56,97.29,97.3,78673.0,97.36,97.56,97.29,97.3,78673.0
2016-06-13 15:00:00,97.31,97.33,97.08,97.17,159383.0,97.31,97.33,97.08,97.17,159383.0
2016-06-13 15:30:00,97.17,97.21,96.9,96.96,325543.0,97.17,97.21,96.9,96.96,325543.0
2016-06-14 09:30:00,96.53,97.13,96.32,97.08,159106.0,96.53,97.13,96.32,97.08,159106.0
2016-06-14 10:00:00,97.07,97.26,96.66,96.73,83484.0,97.07,97.26,96.66,96.73,83484.0
2016-06-14 10:30:00,96.78,96.94,96.38,96.56,124958.0,96.78,96.94,96.38,96.56,124958.0
2016-06-14 11:00:00,96.54,96.71,96.39,96.43,84020.0,96.54,96.71,96.39,96.43,84020.0
2016-06-14 11:30:00,96.42,96.81,96.37,96.64,89624.0,96.42,96.81,96.37,96.64,89624.0
2016-06-14 12:00:00,96.64,97.09,96.51,97.06,51584.0,96.64,97.09,96.51,97.06,51584.0
2016-06-14 12:30:00,97.06,97.07,96.89,96.91,39615.0,97.06,97.07,96.89,96.91,39615.0
2016-06-14 13:00:00,96.9,96.99,96.77,96.81,39350.0,96.9,96.99,96.77,96.81,39350.0
2016-06-14 13:30:00,96.81,96.94,96.57,96.64,74100.0,96.81,96.94,96.57,96.64,74100.0
2016-06-14 14:00:00,96.64,97.0,96.59,97.0,154075.0,96.64,97.0,96.59,97.0,154075.0
2016-06-14 14:30:00,97.02,97.05,96.6,96.73,165242.0,97.02,97.05,96.6,96.73,165242.0
2016-06-14 15:00:00,96.74,97.1,96.61,97.09,109360.0,96.74,97.1,96.61,97.09,109360.0
2016-06-14 15:30:00,97.07,97.16,96.86,96.98,275298.0,97.07,97.16,96.86,96.98,275298.0
2016-06-15 09:30:00,97.01,97.82,97.01,97.64,156032.0,97.01,97.82,97.01,97.64,156032.0
2016-06-15 10:00:00,97.62,97.83,97.42,97.49,139143.0,97.62,97.83,97.42,97.49,139143.0
2016-06-15 10:30:00,97.5,97.59,97.36,97.41,255138.0,97.5,97.59,97.36,97.41,255138.0
2016-06-15 11:00:00,97.4,97.47,97.04,97.06,78330.0,97.4,97.47,97.04,97.06,78330.0
2016-06-15 11:30:00,97.04,97.45,97.04,97.43,45207.0,97.04,97.45,97.04,97.43,45207.0
2016-06-15 12:00:00,97.43,97.53,97.31,97.47,68696.0,97.43,97.53,97.31,97.47,68696.0
2016-06-15 12:30:00,97.47,97.51,97.26,97.27,58935.0,97.47,97.51,97.26,97.27,58935.0
2016-06-15 13:00:00,97.27,97.38,97.25,97.33,165458.0,97.27,97.38,97.25,97.33,165458.0
2016-06-15 13:30:00,97.33,97.53,97.3,97.45,80618.0,97.33,97.53,97.3,97.45,80618.0
2016-06-15 14:00:00,97.44,97.68,97.12,97.12,97644.0,97.44,97.68,97.12,97.12,97644.0
2016-06-15 14:30:00,97.1,97.43,97.02,97.26,97765.0,97.1,97.43,97.02,97.26,97765.0
2016-06-15 15:00:00,97.28,97.46,97.2,97.37,84266.0,97.28,97.46,97.2,97.37,84266.0
2016-06-15 15:30:00,97.37,97.4,96.9,97.03,389574.0,97.37,97.4,96.9,97.03,389574.0
2016-06-16 09:30:00,96.5,96.8,95.85,96.05,181959.0,96.5,96.8,95.85,96.05,181959.0
2016-06-16 10:00:00,96.08,96.17,95.73,95.87,117953.0,96.08,96.17,95.73,95.87,117953.0
2016-06-16 10:30:00,95.84,95.98,95.54,95.73,119847.0,95.84,95.98,95.54,95.73,119847.0
2016-06-16 11:00:00,95.72,96.03,95.6,96.03,93638.0,95.72,96.03,95.6,96.03,93638.0
2016-06-16 11:30:00,96.06,96.1,95.82,95.98,50633.0,96.06,96.1,95.82,95.98,50633.0
2016-06-16 12:00:00,95.98,96.62,95.72,96.54,109483.0,95.98,96.62,95.72,96.54,109483.0
2016-06-16 12:30:00,96.51,96.86,96.45,96.67,45402.0,96.51,96.86,96.45,96.67,45402.0
2016-06-16 13:00:00,96.7,96.93,96.68,96.78,85297.0,96.7,96.93,96.68,96.78,85297.0
2016-06-16 13:30:00,96.78,96.94,96.62,96.71,68233.0,96.78,96.94,96.62,96.71,68233.0
2016-06-16 14:00:00,96.68,96.97,96.64,96.72,123232.0,96.68,96.97,96.64,96.72,123232.0
2016-06-16 14:30:00,96.74,97.04,96.65,96.9,150886.0,96.74,97.04,96.65,96.9,150886.0
2016-06-16 15:00:00,96.92,97.18,96.78,97.18,127221.0,96.92,97.18,96.78,97.18,127221.0
2016-06-16 15:30:00,97.16,97.3,97.08,97.19,288417.0,97.16,97.3,97.08,97.19,288417.0
2016-06-17 09:30:00,97.25,97.39,95.76,95.98,635577.0,97.25,97.39,95.76,95.98,635577.0
2016-06-17 10:00:00,95.97,96.19,95.87,95.99,72825.0,95.97,96.19,95.87,95.99,72825.0
2016-06-17 10:30:00,95.98,95.98,95.57,95.59,75200.0,95.98,95.98,95.57,95.59,75200.0
2016-06-17 11:00:00,95.56,95.65,95.36,95.45,106538.0,95.56,95.65,95.36,95.45,106538.0
2016-06-17 11:30:00,95.42,95.78,95.38,95.62,80989.0,95.42,95.78,95.38,95.62,80989.0
2016-06-17 12:00:00,95.64,95.87,95.64,95.71,78562.0,95.64,95.87,95.64,95.71,78562.0
2016-06-17 12:30:00,95.72,95.76,95.58,95.63,102023.0,95.72,95.76,95.58,95.63,102023.0
2016-06-17 13:00:00,95.63,96.01,95.52,95.92,63019.0,95.63,96.01,95.52,95.92,63019.0
2016-06-17 13:30:00,95.93,96.05,95.92,95.92,75496.0,95.93,96.05,95.92,95.92,75496.0
2016-06-17 14:00:00,95.93,95.99,95.77,95.93,96757.0,95.93,95.99,95.77,95.93,96757.0
2016-06-17 14:30:00,95.93,96.14,95.9,95.93,125731.0,95.93,96.14,95.9,95.93,125731.0
2016-06-17 15:00:00,95.94,95.98,95.76,95.83,145178.0,95.94,95.98,95.76,95.83,145178.0
2016-06-17 15:30:00,95.82,95.86,95.4,95.58,761049.0,95.82,95.86,95.4,95.58,761049.0
2016-06-20 09:30:00,97.1,97.64,96.77,97.57,242819.0,97.1,97.64,96.77,97.57,242819.0
2016-06-20 10:00:00,97.55,98.28,97.5,97.98,569577.0,97.55,98.28,97.5,97.98,569577.0
2016-06-20 10:30:00,97.95,98.07,97.81,98.04,407642.0,97.95,98.07,97.81,98.04,407642.0
2016-06-20 11:00:00,98.04,98.56,98.03,98.56,312727.0,98.04,98.56,98.03,98.56,312727.0
2016-06-20 11:30:00,98.57,98.75,98.28,98.43,339326.0,98.57,98.75,98.28,98.43,339326.0
2016-06-20 12:00:00,98.44,98.45,98.2,98.35,205766.0,98.44,98.45,98.2,98.35,205766.0
2016-06-20 12:30:00,98.34,98.47,98.3,98.45,122645.0,98.34,98.47,98.3,98.45,122645.0
2016-06-20 13:00:00,98.45,98.47,98.12,98.23,130402.0,98.45,98.47,98.12,98.23,130402.0
2016-06-20 13:30:00,98.23,98.41,98.18,98.39,147814.0,98.23,98.41,98.18,98.39,147814.0
2016-06-20 14:00:00,98.38,98.42,98.19,98.3,148010.0,98.38,98.42,98.19,98.3,148010.0
2016-06-20 14:30:00,98.28,98.54,98.24,98.5,180079.0,98.28,98.54,98.24,98.5,180079.0
2016-06-20 15:00:00,98.51,98.51,98.22,98.23,244688.0,98.51,98.51,98.22,98.23,244688.0
2016-06-20 15:30:00,98.22,98.24,97.84,98.0,529855.0,98.22,98.24,97.84,98.0,529855.0
2016-06-21 09:30:00,98.64,99.14,98.52,98.64,574829.0,98.64,99.14,98.52,98.64,574829.0
2016-06-21 10:00:00,98.62,98.77,98.28,98.39,293422.0,98.62,98.77,98.28,98.39,293422.0
2016-06-21 10:30:00,98.4,98.64,98.13,98.21,219479.0,98.4,98.64,98.13,98.21,219479.0
2016-06-21 11:00:00,98.21,98.69,98.19,98.32,188139.0,98.21,98.69,98.19,98.32,188139.0
2016-06-21 11:30:00,98.3,98.65,98.27,98.48,157997.0,98.3,98.65,98.27,98.48,157997.0
2016-06-21 12:00:00,98.49,98.83,98.46,98.76,241212.0,98.49,98.83,98.46,98.76,241212.0
2016-06-21 12:30:00,98.77,98.88,98.55,98.58,191346.0,98.77,98.88,98.55,98.58,191346.0
2016-06-21 13:00:00,98.59,98.69,98.42,98.64,229660.0,98.59,98.69,98.42,98.64,229660.0
2016-06-21 13:30:00,98.64,98.83,98.42,98.83,193316.0,98.64,98.83,98.42,98.83,193316.0
2016-06-21 14:00:00,98.83,99.06,98.69,99.02,236135.0,98.83,99.06,98.69,99.02,236135.0
2016-06-21 14:30:00,99.03,99.38,98.99,99.33,361327.0,99.03,99.38,98.99,99.33,361327.0
2016-06-21 15:00:00,99.33,99.92,99.12,99.83,733805.0,99.33,99.92,99.12,99.83,733805.0
2016-06-21 15:30:00,99.84,99.88,99.48,99.69,1360797.0,99.84,99.88,99.48,99.69,1360797.0
2016-06-22 09:30:00,95.53,96.5,94.25,94.45,2692548.0,95.53,96.5,94.25,94.45,2692548.0
2016-06-22 10:00:00,94.45,94.87,94.19,94.68,1258922.0,94.45,94.87,94.19,94.68,1258922.0
2016-06-22 10:30:00,94.66,95.43,94.4,95.07,852080.0,94.66,95.43,94.4,95.07,852080.0
2016-06-22 11:00:00,95.06,95.08,94.46,94.93,407913.0,95.06,95.08,94.46,94.93,407913.0
2016-06-22 11:30:00,94.92,95.02,94.68,94.85,430394.0,94.92,95.02,94.68,94.85,430394.0
2016-06-22 12:00:00,94.85,95.02,94.64,94.67,285434.0,94.85,95.02,94.64,94.67,285434.0
2016-06-22 12:30:00,94.68,95.22,94.57,95.2,323287.0,94.68,95.22,94.57,95.2,323287.0
2016-06-22 13:00:00,95.2,95.2,94.62,94.74,292757.0,95.2,95.2,94.62,94.74,292757.0
2016-06-22 13:30:00,94.72,94.98,94.63,94.96,258033.0,94.72,94.98,94.63,94.96,258033.0
2016-06-22 14:00:00,94.94,95.17,94.75,94.79,368109.0,94.94,95.17,94.75,94.79,368109.0
2016-06-22 14:30:00,94.78,94.85,94.12,94.35,472396.0,94.78,94.85,94.12,94.35,472396.0
2016-06-22 15:00:00,94.35,94.41,93.86,93.97,582584.0,94.35,94.41,93.86,93.97,582584.0
2016-06-22 15:30:00,93.98,94.14,93.87,94.01,867891.0,93.98,94.14,93.87,94.01,867891.0
2016-06-23 09:30:00,94.72,95.15,94.31,94.96,439662.0,94.72,95.15,94.31,94.96,439662.0
2016-06-23 10:00:00,94.97,95.6,94.97,95.51,378833.0,94.97,95.6,94.97,95.51,378833.0
2016-06-23 10:30:00,95.48,95.78,95.32,95.75,262255.0,95.48,95.78,95.32,95.75,262255.0
2016-06-23 11:00:00,95.75,95.95,95.75,95.92,240204.0,95.75,95.95,95.75,95.92,240204.0
2016-06-23 11:30:00,95.91,96.23,95.83,96.18,191437.0,95.91,96.23,95.83,96.18,191437.0
2016-06-23 12:00:00,96.19,96.2,95.84,96.08,133937.0,96.19,96.2,95.84,96.08,133937.0
2016-06-23 12:30:00,96.06,96.08,95.77,95.89,123565.0,96.06,96.08,95.77,95.89,123565.0
2016-06-23 13:00:00,95.9,96.03,95.63,95.97,139790.0,95.9,96.03,95.63,95.97,139790.0
2016-06-23 13:30:00,95.97,95.98,95.58,95.74,115743.0,95.97,95.98,95.58,95.74,115743.0
2016-06-23 14:00:00,95.72,95.89,95.6,95.78,159781.0,95.72,95.89,95.6,95.78,159781.0
2016-06-23 14:30:00,95.78,95.91,95.7,95.87,149756.0,95.78,95.91,95.7,95.87,149756.0
2016-06-23 15:00:00,95.87,95.9,95.71,95.73,175292.0,95.87,95.9,95.71,95.73,175292.0
2016-06-23 15:30:00,95.72,96.28,95.71,96.23,682953.0,95.72,96.28,95.71,96.23,682953.0
2016-06-24 09:30:00,92.39,94.25,92.1,93.9,416249.0,92.39,94.25,92.1,93.9,416249.0
2016-06-24 10:00:00,93.91,94.35,93.51,93.55,297199.0,93.91,94.35,93.51,93.55,297199.0
2016-06-24 10:30:00,93.57,93.94,93.4,93.59,203419.0,93.57,93.94,93.4,93.59,203419.0
2016-06-24 11:00:00,93.62,93.89,93.35,93.65,160180.0,93.62,93.89,93.35,93.65,160180.0
2016-06-24 11:30:00,93.68,94.01,93.62,93.76,143091.0,93.68,94.01,93.62,93.76,143091.0
2016-06-24 12:00:00,93.79,93.81,93.26,93.38,172164.0,93.79,93.81,93.26,93.38,172164.0
2016-06-24 12:30:00,93.36,93.48,92.85,92.97,200194.0,93.36,93.48,92.85,92.97,200194.0
2016-06-24 13:00:00,92.99,93.12,92.75,93.05,151023.0,92.99,93.12,92.75,93.05,151023.0
2016-06-24 13:30:00,93.03,93.3,92.78,92.85,113217.0,93.03,93.3,92.78,92.85,113217.0
2016-06-24 14:00:00,92.84,93.16,92.75,92.82,172166.0,92.84,93.16,92.75,92.82,172166.0
2016-06-24 14:30:00,92.82,92.95,92.39,92.7,295574.0,92.82,92.95,92.39,92.7,295574.0
2016-06-24 15:00:00,92.7,92.85,92.04,92.15,277569.0,92.7,92.85,92.04,92.15,277569.0
2016-06-24 15:30:00,92.14,92.8,92.1,92.2,608408.0,92.14,92.8,92.1,92.2,608408.0
2016-06-27 09:30:00,91.51,91.51,90.52,91.3,398609.0,91.51,91.51,90.52,91.3,398609.0
2016-06-27 10:00:00,91.26,91.5,91.08,91.19,274526.0,91.26,91.5,91.08,91.19,274526.0
2016-06-27 10:30:00,91.21,91.27,90.76,90.82,205132.0,91.21,91.27,90.76,90.82,205132.0
2016-06-27 11:00:00,90.83,91.27,90.65,91.27,189506.0,90.83,91.27,90.65,91.27,189506.0
2016-06-27 11:30:00,91.24,91.74,91.19,91.48,237917.0,91.24,91.74,91.19,91.48,237917.0
2016-06-27 12:00:00,91.47,91.98,91.39,91.96,248727.0,91.47,91.98,91.39,91.96,248727.0
2016-06-27 12:30:00,91.98,92.03,91.25,91.33,121044.0,91.98,92.03,91.25,91.33,121044.0
2016-06-27 13:00:00,91.32,91.45,90.99,91.22,173218.0,91.32,91.45,90.99,91.22,173218.0
2016-06-27 13:30:00,91.21,91.22,90.67,90.81,167592.0,91.21,91.22,90.67,90.81,167592.0
2016-06-27 14:00:00,90.76,90.97,90.59,90.93,163821.0,90.76,90.97,90.59,90.93,163821.0
2016-06-27 14:30:00,90.95,90.95,90.4,90.55,175043.0,90.95,90.95,90.4,90.55,175043.0
2016-06-27 15:00:00,90.56,90.77,90.35,90.6,215043.0,90.56,90.77,90.35,90.6,215043.0
2016-06-27 15:30:00,90.58,91.0,90.49,90.85,523331.0,90.58,91.0,90.49,90.85,523331.0
2016-06-28 09:30:00,91.37,92.5,91.37,92.37,322079.0,91.37,92.5,91.37,92.37,322079.0
2016-06-28 10:00:00,92.35,92.41,91.85,92.05,204681.0,92.35,92.41,91.85,92.05,204681.0
2016-06-28 10:30:00,92.06,92.29,91.84,91.97,164088.0,92.06,92.29,91.84,91.97,164088.0
2016-06-28 11:00:00,92.0,92.08,91.36,91.38,156915.0,92.0,92.08,91.36,91.38,156915.0
2016-06-28 11:30:00,91.39,91.8,91.39,91.75,94387.0,91.39,91.8,91.39,91.75,94387.0
2016-06-28 12:00:00,91.78,91.93,91.66,91.7,94933.0,91.78,91.93,91.66,91.7,94933.0
2016-06-28 12:30:00,91.7,92.04,91.66,92.04,134554.0,91.7,92.04,91.66,92.04,134554.0
2016-06-28 13:00:00,92.04,92.06,91.52,91.53,129280.0,92.04,92.06,91.52,91.53,129280.0
2016-06-28 13:30:00,91.55,91.85,91.51,91.79,98689.0,91.55,91.85,91.51,91.79,98689.0
2016-06-28 14:00:00,91.81,91.86,91.67,91.78,121586.0,91.81,91.86,91.67,91.78,121586.0
2016-06-28 14:30:00,91.78,92.62,91.77,92.52,166321.0,91.78,92.62,91.77,92.52,166321.0
2016-06-28 15:00:00,92.52,92.65,92.14,92.22,157657.0,92.52,92.65,92.14,92.22,157657.0
2016-06-28 15:30:00,92.2,92.5,92.13,92.46,356653.0,92.2,92.5,92.13,92.46,356653.0
2016-06-29 09:30:00,92.91,93.34,92.68,93.33,175375.0,92.91,93.34,92.68,93.33,175375.0
2016-06-29 10:00:00,93.35,93.65,93.07,93.53,173759.0,93.35,93.65,93.07,93.53,173759.0
2016-06-29 10:30:00,93.54,93.57,93.16,93.42,140903.0,93.54,93.57,93.16,93.42,140903.0
2016-06-29 11:00:00,93.45,93.93,93.45,93.92,142965.0,93.45,93.93,93.45,93.92,142965.0
2016-06-29 11:30:00,93.95,94.08,93.9,94.06,145424.0,93.95,94.08,93.9,94.06,145424.0
2016-06-29 12:00:00,94.09,94.44,94.03,94.44,112620.0,94.09,94.44,94.03,94.44,112620.0
2016-06-29 12:30:00,94.44,94.44,94.1,94.23,83144.0,94.44,94.44,94.1,94.23,83144.0
2016-06-29 13:00:00,94.24,94.29,94.01,94.21,81524.0,94.24,94.29,94.01,94.21,81524.0
2016-06-29 13:30:00,94.2,94.3,94.09,94.25,101006.0,94.2,94.3,94.09,94.25,101006.0
2016-06-29 14:00:00,94.25,94.48,94.12,94.44,147094.0,94.25,94.48,94.12,94.44,147094.0
2016-06-29 14:30:00,94.44,94.52,94.13,94.3,137830.0,94.44,94.52,94.13,94.3,137830.0
2016-06-29 15:00:00,94.31,94.62,94.3,94.62,181201.0,94.31,94.62,94.3,94.62,181201.0
2016-06-29 15:30:00,94.6,94.6,94.32,94.37,617357.0,94.6,94.6,94.32,94.37,617357.0
2016-06-30 09:30:00,94.48,94.95,94.42,94.62,200721.0,94.48,94.95,94.42,94.62,200721.0
2016-06-30 10:00:00,94.61,94.7,94.13,94.17,184492.0,94.61,94.7,94.13,94.17,184492.0
2016-06-30 10:30:00,94.16,94.96,94.16,94.93,149761.0,94.16,94.96,94.16,94.93,149761.0
2016-06-30 11:00:00,94.94,95.2,94.86,95.13,116203.0,94.94,95.2,94.86,95.13,116203.0
2016-06-30 11:30:00,95.16,95.4,95.02,95.18,168304.0,95.16,95.4,95.02,95.18,168304.0
2016-06-30 12:00:00,95.22,95.7,95.22,95.64,168511.0,95.22,95.7,95.22,95.64,168511.0
2016-06-30 12:30:00,95.65,95.8,95.52,95.69,147445.0,95.65,95.8,95.52,95.69,147445.0
2016-06-30 13:00:00,95.7,95.7,95.43,95.51,117674.0,95.7,95.7,95.43,95.51,117674.0
2016-06-30 13:30:00,95.52,95.64,95.46,95.59,125053.0,95.52,95.64,95.46,95.59,125053.0
2016-06-30 14:00:00,95.59,95.86,95.58,95.67,176906.0,95.59,95.86,95.58,95.67,176906.0
2016-06-30 14:30:00,95.68,95.83,95.53,95.81,139160.0,95.68,95.83,95.53,95.81,139160.0
2016-06-30 15:00:00,95.81,95.88,95.53,95.84,248086.0,95.81,95.88,95.53,95.84,248086.0
2016-06-30 15:30:00,95.85,95.85,95.41,95.8,623103.0,95.85,95.85,95.41,95.8,623103.0
2016-07-01 09:30:00,95.04,96.72,95.0,96.45,416649.0,95.04,96.72,95.0,96.45,416649.0
2016-07-01 10:00:00,96.47,97.14,96.43,96.65,304921.0,96.47,97.14,96.43,96.65,304921.0
2016-07-01 10:30:00,96.68,96.68,96.26,96.34,108755.0,96.68,96.68,96.26,96.34,108755.0
2016-07-01 11:00:00,96.32,96.32,95.91,96.06,96995.0,96.32,96.32,95.91,96.06,96995.0
2016-07-01 11:30:00,96.06,96.09,95.74,95.84,132190.0,96.06,96.09,95.74,95.84,132190.0
2016-07-01 12:00:00,95.83,95.98,95.51,95.6,138433.0,95.83,95.98,95.51,95.6,138433.0
2016-07-01 12:30:00,95.6,95.82,95.57,95.68,114552.0,95.6,95.82,95.57,95.68,114552.0
2016-07-01 13:00:00,95.68,95.86,95.55,95.58,236775.0,95.68,95.86,95.55,95.58,236775.0
2016-07-01 13:30:00,95.55,95.6,95.28,95.28,140382.0,95.55,95.6,95.28,95.28,140382.0
2016-07-01 14:00:00,95.3,95.45,95.05,95.2,107398.0,95.3,95.45,95.05,95.2,107398.0
2016-07-01 14:30:00,95.18,95.25,95.02,95.15,109635.0,95.18,95.25,95.02,95.15,109635.0
2016-07-01 15:00:00,95.15,95.5,95.13,95.4,151837.0,95.15,95.5,95.13,95.4,151837.0
2016-07-01 15:30:00,95.4,95.46,95.18,95.32,258602.0,95.4,95.46,95.18,95.32,258602.0
2016-07-05 09:30:00,94.55,95.01,94.15,94.99,173478.0,94.55,95.01,94.15,94.99,173478.0
2016-07-05 10:00:00,94.99,95.61,94.85,95.34,135401.0,94.99,95.61,94.85,95.34,135401.0
2016-07-05 10:30:00,95.33,95.5,95.14,95.33,98857.0,95.33,95.5,95.14,95.33,98857.0
2016-07-05 11:00:00,95.33,95.52,95.0,95.38,103445.0,95.33,95.52,95.0,95.38,103445.0
2016-07-05 11:30:00,95.35,95.38,94.94,95.04,94248.0,95.35,95.38,94.94,95.04,94248.0
2016-07-05 12:00:00,95.02,95.13,94.9,95.05,56110.0,95.02,95.13,94.9,95.05,56110.0
2016-07-05 12:30:00,95.04,95.05,94.74,94.79,62044.0,95.04,95.05,94.74,94.79,62044.0
2016-07-05 13:00:00,94.81,94.82,94.59,94.63,75622.0,94.81,94.82,94.59,94.63,75622.0
2016-07-05 13:30:00,94.61,94.67,94.36,94.58,95477.0,94.61,94.67,94.36,94.58,95477.0
2016-07-05 14:00:00,94.57,94.73,94.52,94.54,139216.0,94.57,94.73,94.52,94.54,139216.0
2016-07-05 14:30:00,94.53,94.61,94.32,94.54,63504.0,94.53,94.61,94.32,94.54,63504.0
2016-07-05 15:00:00,94.54,94.72,94.5,94.65,136720.0,94.54,94.72,94.5,94.65,136720.0
2016-07-05 15:30:00,94.65,95.0,94.62,94.73,554941.0,94.65,95.0,94.62,94.73,554941.0
2016-07-06 09:30:00,94.53,94.86,94.06,94.68,114566.0,94.53,94.86,94.06,94.68,114566.0
2016-07-06 10:00:00,94.71,95.12,94.59,94.59,123911.0,94.71,95.12,94.59,94.59,123911.0
2016-07-06 10:30:00,94.58,95.14,94.4,95.09,81582.0,94.58,95.14,94.4,95.09,81582.0
2016-07-06 11:00:00,95.12,95.34,95.11,95.13,91819.0,95.12,95.34,95.11,95.13,91819.0
2016-07-06 11:30:00,95.12,95.27,94.98,95.14,47047.0,95.12,95.27,94.98,95.14,47047.0
2016-07-06 12:00:00,95.18,95.48,95.17,95.37,57740.0,95.18,95.48,95.17,95.37,57740.0
2016-07-06 12:30:00,95.36,95.43,95.12,95.29,50301.0,95.36,95.43,95.12,95.29,50301.0
2016-07-06 13:00:00,95.3,95.39,95.08,95.12,45900.0,95.3,95.39,95.08,95.12,45900.0
2016-07-06 13:30:00,95.14,95.21,94.88,94.91,53027.0,95.14,95.21,94.88,94.91,53027.0
2016-07-06 14:00:00,94.92,95.14,94.79,94.91,57973.0,94.92,95.14,94.79,94.91,57973.0
2016-07-06 14:30:00,94.92,95.21,94.88,95.15,62551.0,94.92,95.21,94.88,95.15,62551.0
2016-07-06 15:00:00,95.15,95.19,94.89,94.96,80214.0,95.15,95.19,94.89,94.96,80214.0
2016-07-06 15:30:00,94.95,95.23,94.95,95.17,220716.0,94.95,95.23,94.95,95.17,220716.0
2016-07-07 09:30:00,95.01,95.32,94.93,95.26,104484.0,95.01,95.32,94.93,95.26,104484.0
2016-07-07 10:00:00,95.28,95.47,95.2,95.45,83722.0,95.28,95.47,95.2,95.45,83722.0
2016-07-07 10:30:00,95.45,95.51,95.07,95.11,69564.0,95.45,95.51,95.07,95.11,69564.0
2016-07-07 11:00:00,95.08,95.31,95.06,95.18,80601.0,95.08,95.31,95.06,95.18,80601.0
2016-07-07 11:30:00,95.17,95.22,95.05,95.13,48061.0,95.17,95.22,95.05,95.13,48061.0
2016-07-07 12:00:00,95.13,95.24,94.94,95.08,35846.0,95.13,95.24,94.94,95.08,35846.0
2016-07-07 12:30:00,95.06,95.08,94.63,94.67,47026.0,95.06,95.08,94.63,94.67,47026.0
2016-07-07 13:00:00,94.69,94.93,94.63,94.89,45287.0,94.69,94.93,94.63,94.89,45287.0
2016-07-07 13:30:00,94.91,94.95,94.63,94.73,94716.0,94.91,94.95,94.63,94.73,94716.0
2016-07-07 14:00:00,94.72,94.87,94.54,94.72,99668.0,94.72,94.87,94.54,94.72,99668.0
2016-07-07 14:30:00,94.73,94.76,94.58,94.65,60446.0,94.73,94.76,94.58,94.65,60446.0
2016-07-07 15:00:00,94.67,94.89,94.57,94.87,74319.0,94.67,94.89,94.57,94.87,74319.0
2016-07-07 15:30:00,94.87,95.14,94.85,95.11,278435.0,94.87,95.14,94.85,95.11,278435.0
2016-07-08 09:30:00,95.84,96.3,95.34,96.16,153858.0,95.84,96.3,95.34,96.16,153858.0
2016-07-08 10:00:00,96.19,96.69,96.16,96.53,114359.0,96.19,96.69,96.16,96.53,114359.0
2016-07-08 10:30:00,96.53,96.75,96.38,96.71,78777.0,96.53,96.75,96.38,96.71,78777.0
2016-07-08 11:00:00,96.71,96.78,96.57,96.74,103784.0,96.71,96.78,96.57,96.74,103784.0
2016-07-08 11:30:00,96.73,96.78,96.62,96.69,82902.0,96.73,96.78,96.62,96.69,82902.0
2016-07-08 12:00:00,96.73,96.78,96.45,96.48,80692.0,96.73,96.78,96.45,96.48,80692.0
2016-07-08 12:30:00,96.47,96.63,96.47,96.58,66726.0,96.47,96.63,96.47,96.58,66726.0
2016-07-08 13:00:00,96.58,96.58,96.45,96.58,85509.0,96.58,96.58,96.45,96.58,85509.0
2016-07-08 13:30:00,96.59,96.74,96.57,96.72,78307.0,96.59,96.74,96.57,96.72,78307.0
2016-07-08 14:00:00,96.72,96.76,96.63,96.72,63070.0,96.72,96.76,96.63,96.72,63070.0
2016-07-08 14:30:00,96.72,96.86,96.68,96.68,79869.0,96.72,96.86,96.68,96.68,79869.0
2016-07-08 15:00:00,96.69,96.76,96.63,96.65,107464.0,96.69,96.76,96.63,96.65,107464.0
2016-07-08 15:30:00,96.64,96.78,96.62,96.76,348103.0,96.64,96.78,96.62,96.76,348103.0
2016-07-11 09:30:00,96.98,97.55,96.81,97.5,227225.0,96.98,97.55,96.81,97.5,227225.0
2016-07-11 10:00:00,97.46,97.46,97.06,97.19,69969.0,97.46,97.46,97.06,97.19,69969.0
2016-07-11 10:30:00,97.19,97.31,97.08,97.25,80298.0,97.19,97.31,97.08,97.25,80298.0
2016-07-11 11:00:00,97.25,97.4,97.25,97.34,75616.0,97.25,97.4,97.25,97.34,75616.0
2016-07-11 11:30:00,97.36,97.47,97.31,97.44,62218.0,97.36,97.47,97.31,97.44,62218.0
2016-07-11 12:00:00,97.45,97.45,97.3,97.3,48555.0,97.45,97.45,97.3,97.3,48555.0
2016-07-11 12:30:00,97.32,97.54,97.32,97.53,76320.0,97.32,97.54,97.32,97.53,76320.0
2016-07-11 13:00:00,97.52,97.55,97.27,97.32,37146.0,97.52,97.55,97.27,97.32,37146.0
2016-07-11 13:30:00,97.31,97.38,97.12,97.12,54060.0,97.31,97.38,97.12,97.12,54060.0
2016-07-11 14:00:00,97.12,97.27,97.05,97.15,64804.0,97.12,97.27,97.05,97.15,64804.0
2016-07-11 14:30:00,97.14,97.29,97.13,97.14,70068.0,97.14,97.29,97.13,97.14,70068.0
2016-07-11 15:00:00,97.16,97.36,97.15,97.23,125873.0,97.16,97.36,97.15,97.23,125873.0
2016-07-11 15:30:00,97.22,97.26,97.05,97.15,295654.0,97.22,97.26,97.05,97.15,295654.0
2016-07-12 09:30:00,97.25,97.58,96.93,97.07,153577.0,97.25,97.58,96.93,97.07,153577.0
2016-07-12 10:00:00,97.06,97.16,96.7,96.82,94527.0,97.06,97.16,96.7,96.82,94527.0
2016-07-12 10:30:00,96.85,96.97,96.75,96.8,98998.0,96.85,96.97,96.75,96.8,98998.0
2016-07-12 11:00:00,96.79,96.98,96.73,96.96,96956.0,96.79,96.98,96.73,96.96,96956.0
2016-07-12 11:30:00,96.95,97.36,96.93,97.3,89409.0,96.95,97.36,96.93,97.3,89409.0
2016-07-12 12:00:00,97.3,97.5,97.28,97.48,66546.0,97.3,97.5,97.28,97.48,66546.0
2016-07-12 12:30:00,97.5,97.58,97.45,97.55,149689.0,97.5,97.58,97.45,97.55,149689.0
2016-07-12 13:00:00,97.55,97.63,97.51,97.59,94506.0,97.55,97.63,97.51,97.59,94506.0
2016-07-12 13:30:00,97.59,97.64,97.39,97.46,95434.0,97.59,97.64,97.39,97.46,95434.0
2016-07-12 14:00:00,97.47,97.7,97.46,97.6,107031.0,97.47,97.7,97.46,97.6,107031.0
2016-07-12 14:30:00,97.59,97.79,97.53,97.57,135956.0,97.59,97.79,97.53,97.57,135956.0
2016-07-12 15:00:00,97.58,97.7,97.58,97.59,95953.0,97.58,97.7,97.58,97.59,95953.0
2016-07-12 15:30:00,97.59,97.63,97.49,97.55,299869.0,97.59,97.63,97.49,97.55,299869.0
2016-07-13 09:30:00,97.97,98.09,97.37,98.06,231936.0,97.97,98.09,97.37,98.06,231936.0
2016-07-13 10:00:00,98.09,98.38,97.84,97.93,216956.0,98.09,98.38,97.84,97.93,216956.0
2016-07-13 10:30:00,97.94,98.21,97.94,98.09,116332.0,97.94,98.21,97.94,98.09,116332.0
2016-07-13 11:00:00,98.08,98.2,97.84,97.89,103712.0,98.08,98.2,97.84,97.89,103712.0
2016-07-13 11:30:00,97.88,97.89,97.64,97.8,118319.0,97.88,97.89,97.64,97.8,118319.0
2016-07-13 12:00:00,97.8,97.83,97.62,97.62,83818.0,97.8,97.83,97.62,97.62,83818.0
2016-07-13 12:30:00,97.6,97.79,97.6,97.65,58028.0,97.6,97.79,97.6,97.65,58028.0
2016-07-13 13:00:00,97.64,97.72,97.45,97.45,64337.0,97.64,97.72,97.45,97.45,64337.0
2016-07-13 13:30:00,97.45,97.74,97.42,97.54,71822.0,97.45,97.74,97.42,97.54,71822.0
2016-07-13 14:00:00,97.54,97.77,97.53,97.63,86840.0,97.54,97.77,97.53,97.63,86840.0
2016-07-13 14:30:00,97.63,97.71,97.54,97.69,102851.0,97.63,97.71,97.54,97.69,102851.0
2016-07-13 15:00:00,97.69,97.73,97.37,97.38,135348.0,97.69,97.73,97.37,97.38,135348.0
2016-07-13 15:30:00,97.37,97.53,97.34,97.34,230415.0,97.37,97.53,97.34,97.34,230415.0
2016-07-14 09:30:00,98.01,98.15,97.75,97.94,102724.0,98.01,98.15,97.75,97.94,102724.0
2016-07-14 10:00:00,97.97,98.14,97.97,98.01,86807.0,97.97,98.14,97.97,98.01,86807.0
2016-07-14 10:30:00,98.05,98.11,97.83,97.93,49207.0,98.05,98.11,97.83,97.93,49207.0
2016-07-14 11:00:00,97.93,98.09,97.93,98.01,60353.0,97.93,98.09,97.93,98.01,60353.0
2016-07-14 11:30:00,98.0,98.01,97.67,97.78,69050.0,98.0,98.01,97.67,97.78,69050.0
2016-07-14 12:00:00,97.8,97.85,97.75,97.76,46286.0,97.8,97.85,97.75,97.76,46286.0
2016-07-14 12:30:00,97.75,97.84,97.71,97.73,74275.0,97.75,97.84,97.71,97.73,74275.0
2016-07-14 13:00:00,97.73,97.73,97.46,97.5,65579.0,97.73,97.73,97.46,97.5,65579.0
2016-07-14 13:30:00,97.5,97.58,97.49,97.53,57918.0,97.5,97.58,97.49,97.53,57918.0
2016-07-14 14:00:00,97.54,97.8,97.49,97.8,91177.0,97.54,97.8,97.49,97.8,91177.0
2016-07-14 14:30:00,97.8,97.84,97.71,97.82,67328.0,97.8,97.84,97.71,97.82,67328.0
2016-07-14 15:00:00,97.82,98.11,97.78,98.06,106797.0,97.82,98.11,97.78,98.06,106797.0
2016-07-14 15:30:00,98.07,98.1,97.65,97.7,167898.0,98.07,98.1,97.65,97.7,167898.0
2016-07-15 09:30:00,98.39,98.4,97.5,97.62,325302.0,98.39,98.4,97.5,97.62,325302.0
2016-07-15 10:00:00,97.62,97.88,97.62,97.63,77642.0,97.62,97.88,97.62,97.63,77642.0
2016-07-15 10:30:00,97.63,97.91,97.6,97.91,47363.0,97.63,97.91,97.6,97.91,47363.0
2016-07-15 11:00:00,97.91,97.93,97.63,97.74,56918.0,97.91,97.93,97.63,97.74,56918.0
2016-07-15 11:30:00,97.75,97.76,97.63,97.71,44125.0,97.75,97.76,97.63,97.71,44125.0
2016-07-15 12:00:00,97.72,97.77,97.64,97.75,31674.0,97.72,97.77,97.64,97.75,31674.0
2016-07-15 12:30:00,97.74,97.78,97.57,97.67,57811.0,97.74,97.78,97.57,97.67,57811.0
2016-07-15 13:00:00,97.69,97.93,97.69,97.88,36169.0,97.69,97.93,97.69,97.88,36169.0
2016-07-15 13:30:00,97.86,97.91,97.73,97.78,39479.0,97.86,97.91,97.73,97.78,39479.0
2016-07-15 14:00:00,97.79,97.84,97.68,97.7,55914.0,97.79,97.84,97.68,97.7,55914.0
2016-07-15 14:30:00,97.71,97.88,97.7,97.81,46921.0,97.71,97.88,97.7,97.81,46921.0
2016-07-15 15:00:00,97.83,97.99,97.8,97.96,62396.0,97.83,97.99,97.8,97.96,62396.0
2016-07-15 15:30:00,97.96,98.04,97.76,97.8,247002.0,97.96,98.04,97.76,97.8,247002.0
2016-07-18 09:30:00,97.74,98.18,97.58,98.08,78904.0,97.74,98.18,97.58,98.08,78904.0
2016-07-18 10:00:00,98.07,98.37,98.06,98.17,99064.0,98.07,98.37,98.06,98.17,99064.0
2016-07-18 10:30:00,98.18,98.4,98.12,98.17,106577.0,98.18,98.4,98.12,98.17,106577.0
2016-07-18 11:00:00,98.19,98.53,98.18,98.43,169351.0,98.19,98.53,98.18,98.43,169351.0
2016-07-18 11:30:00,98.44,98.48,98.3,98.3,72059.0,98.44,98.48,98.3,98.3,72059.0
2016-07-18 12:00:00,98.29,98.29,98.16,98.16,57779.0,98.29,98.29,98.16,98.16,57779.0
2016-07-18 12:30:00,98.15,98.15,97.93,97.99,65968.0,98.15,98.15,97.93,97.99,65968.0
2016-07-18 13:00:00,97.99,98.06,97.85,97.93,54301.0,97.99,98.06,97.85,97.93,54301.0
2016-07-18 13:30:00,97.92,98.16,97.92,98.07,45079.0,97.92,98.16,97.92,98.07,45079.0
2016-07-18 14:00:00,98.07,98.1,97.95,98.01,51280.0,98.07,98.1,97.95,98.01,51280.0
2016-07-18 14:30:00,98.01,98.03,97.91,97.97,57167.0,98.01,98.03,97.91,97.97,57167.0
2016-07-18 15:00:00,97.98,98.02,97.79,97.83,88754.0,97.98,98.02,97.79,97.83,88754.0
2016-07-18 15:30:00,97.84,97.88,97.75,97.8,169703.0,97.84,97.88,97.75,97.8,169703.0
2016-07-19 09:30:00,97.11,97.91,97.0,97.49,176881.0,97.11,97.91,97.0,97.49,176881.0
2016-07-19 10:00:00,97.53,97.66,97.37,97.45,74604.0,97.53,97.66,97.37,97.45,74604.0
2016-07-19 10:30:00,97.44,97.64,97.26,97.57,209392.0,97.44,97.64,97.26,97.57,209392.0
2016-07-19 11:00:00,97.6,97.96,97.6,97.95,162541.0,97.6,97.96,97.6,97.95,162541.0
2016-07-19 11:30:00,97.93,98.17,97.91,98.15,180494.0,97.93,98.17,97.91,98.15,180494.0
2016-07-19 12:00:00,98.13,98.14,97.94,97.96,62500.0,98.13,98.14,97.94,97.96,62500.0
2016-07-19 12:30:00,97.96,98.1,97.88,98.1,62201.0,97.96,98.1,97.88,98.1,62201.0
2016-07-19 13:00:00,98.11,98.11,97.63,97.84,87264.0,98.11,98.11,97.63,97.84,87264.0
2016-07-19 13:30:00,97.85,98.06,97.8,97.86,69589.0,97.85,98.06,97.8,97.86,69589.0
2016-07-19 14:00:00,97.85,98.0,97.81,97.88,98054.0,97.85,98.0,97.81,97.88,98054.0
2016-07-19 14:30:00,97.89,98.0,97.76,97.92,57544.0,97.89,98.0,97.76,97.92,57544.0
2016-07-19 15:00:00,97.93,97.93,97.67,97.85,95321.0,97.93,97.93,97.67,97.85,95321.0
2016-07-19 15:30:00,97.85,97.86,97.69,97.79,113505.0,97.85,97.86,97.69,97.79,113505.0
2016-07-20 09:30:00,98.16,98.53,97.85,98.39,154283.0,98.16,98.53,97.85,98.39,154283.0
2016-07-20 10:00:00,98.38,98.62,98.19,98.43,81888.0,98.38,98.62,98.19,98.43,81888.0
2016-07-20 10:30:00,98.42,98.89,98.41,98.84,129396.0,98.42,98.89,98.41,98.84,129396.0
2016-07-20 11:00:00,98.86,98.87,98.63,98.81,79506.0,98.86,98.87,98.63,98.81,79506.0
2016-07-20 11:30:00,98.8,98.87,98.69,98.82,59087.0,98.8,98.87,98.69,98.82,59087.0
2016-07-20 12:00:00,98.82,98.82,98.55,98.61,61401.0,98.82,98.82,98.55,98.61,61401.0
2016-07-20 12:30:00,98.62,98.65,98.39,98.42,46967.0,98.62,98.65,98.39,98.42,46967.0
2016-07-20 13:00:00,98.41,98.55,98.38,98.54,47055.0,98.41,98.55,98.38,98.54,47055.0
2016-07-20 13:30:00,98.54,98.66,98.54,98.6,34615.0,98.54,98.66,98.54,98.6,34615.0
2016-07-20 14:00:00,98.61,98.66,98.55,98.57,68885.0,98.61,98.66,98.55,98.57,68885.0
2016-07-20 14:30:00,98.57,98.65,98.55,98.58,56920.0,98.57,98.65,98.55,98.58,56920.0
2016-07-20 15:00:00,98.58,98.61,98.41,98.51,94053.0,98.58,98.61,98.41,98.51,94053.0
2016-07-20 15:30:00,98.52,98.6,98.36,98.4,151509.0,98.52,98.6,98.36,98.4,151509.0
2016-07-21 09:30:00,98.12,98.43,97.7,97.71,231348.0,98.12,98.43,97.7,97.71,231348.0
2016-07-21 10:00:00,97.74,97.87,97.48,97.5,119419.0,97.74,97.87,97.48,97.5,119419.0
2016-07-21 10:30:00,97.51,97.56,97.18,97.23,190097.0,97.51,97.56,97.18,97.23,190097.0
2016-07-21 11:00:00,97.25,97.27,97.11,97.11,124183.0,97.25,97.27,97.11,97.11,124183.0
2016-07-21 11:30:00,97.14,97.14,96.86,96.96,138248.0,97.14,97.14,96.86,96.96,138248.0
2016-07-21 12:00:00,96.98,96.99,96.58,96.65,125890.0,96.98,96.99,96.58,96.65,125890.0
2016-07-21 12:30:00,96.63,96.74,96.49,96.7,119884.0,96.63,96.74,96.49,96.7,119884.0
2016-07-21 13:00:00,96.71,96.83,96.64,96.77,74844.0,96.71,96.83,96.64,96.77,74844.0
2016-07-21 13:30:00,96.78,96.8,96.48,96.55,72181.0,96.78,96.8,96.48,96.55,72181.0
2016-07-21 14:00:00,96.54,96.55,96.17,96.49,179319.0,96.54,96.55,96.17,96.49,179319.0
2016-07-21 14:30:00,96.49,96.55,96.29,96.34,136708.0,96.49,96.55,96.29,96.34,136708.0
2016-07-21 15:00:00,96.33,96.4,96.22,96.26,166775.0,96.33,96.4,96.22,96.26,166775.0
2016-07-21 15:30:00,96.25,96.36,96.08,96.34,368323.0,96.25,96.36,96.08,96.34,368323.0
2016-07-22 09:30:00,96.71,96.74,96.09,96.42,146161.0,96.71,96.74,96.09,96.42,146161.0
2016-07-22 10:00:00,96.41,96.89,96.35,96.68,78278.0,96.41,96.89,96.35,96.68,78278.0
2016-07-22 10:30:00,96.69,97.25,96.65,97.14,109168.0,96.69,97.25,96.65,97.14,109168.0
2016-07-22 11:00:00,97.13,97.23,96.97,97.23,69496.0,97.13,97.23,96.97,97.23,69496.0
2016-07-22 11:30:00,97.23,97.69,97.18,97.65,110227.0,97.23,97.69,97.18,97.65,110227.0
2016-07-22 12:00:00,97.65,97.98,97.55,97.96,109722.0,97.65,97.98,97.55,97.96,109722.0
2016-07-22 12:30:00,97.95,98.02,97.81,97.89,104846.0,97.95,98.02,97.81,97.89,104846.0
2016-07-22 13:00:00,97.86,97.89,97.77,97.86,53111.0,97.86,97.89,97.77,97.86,53111.0
2016-07-22 13:30:00,97.86,97.9,97.67,97.85,45609.0,97.86,97.9,97.67,97.85,45609.0
2016-07-22 14:00:00,97.83,98.01,97.7,98.01,98295.0,97.83,98.01,97.7,98.01,98295.0
2016-07-22 14:30:00,97.99,98.06,97.96,98.01,129543.0,97.99,98.06,97.96,98.01,129543.0
2016-07-22 15:00:00,98.01,98.24,97.92,98.14,201489.0,98.01,98.24,97.92,98.14,201489.0
2016-07-22 15:30:00,98.14,98.15,97.95,98.05,389281.0,98.14,98.15,97.95,98.05,389281.0
2016-07-25 09:30:00,97.75,97.75,96.94,97.16,170970.0,97.75,97.75,96.94,97.16,170970.0
2016-07-25 10:00:00,97.15,97.32,96.93,97.21,109559.0,97.15,97.32,96.93,97.21,109559.0
2016-07-25 10:30:00,97.22,97.54,97.2,97.2,116322.0,97.22,97.54,97.2,97.2,116322.0
2016-07-25 11:00:00,97.24,97.36,97.11,97.29,99968.0,97.24,97.36,97.11,97.29,99968.0
2016-07-25 11:30:00,97.26,97.27,97.04,97.11,65223.0,97.26,97.27,97.04,97.11,65223.0
2016-07-25 12:00:00,97.09,97.16,96.92,97.03,58116.0,97.09,97.16,96.92,97.03,58116.0
2016-07-25 12:30:00,97.03,97.08,96.94,96.98,68894.0,97.03,97.08,96.94,96.98,68894.0
2016-07-25 13:00:00,96.98,97.13,96.9,97.1,50134.0,96.98,97.13,96.9,97.1,50134.0
2016-07-25 13:30:00,97.1,97.12,96.9,96.96,48322.0,97.1,97.12,96.9,96.96,48322.0
2016-07-25 14:00:00,96.95,97.08,96.9,96.92,70791.0,96.95,97.08,96.9,96.92,70791.0
2016-07-25 14:30:00,96.92,97.04,96.88,96.97,55862.0,96.92,97.04,96.88,96.97,55862.0
2016-07-25 15:00:00,96.97,97.03,96.88,97.02,105796.0,96.97,97.03,96.88,97.02,105796.0
2016-07-25 15:30:00,97.02,97.35,97.01,97.35,255260.0,97.02,97.35,97.01,97.35,255260.0
2016-07-26 09:30:00,97.81,98.42,97.46,98.36,213645.0,97.81,98.42,97.46,98.36,213645.0
2016-07-26 10:00:00,98.36,98.38,97.86,97.92,229845.0,98.36,98.38,97.86,97.92,229845.0
2016-07-26 10:30:00,97.93,98.0,97.15,97.16,101828.0,97.93,98.0,97.15,97.16,101828.0
2016-07-26 11:00:00,97.16,97.27,97.0,97.18,133834.0,97.16,97.27,97.0,97.18,133834.0
2016-07-26 11:30:00,97.18,97.42,97.07,97.39,161694.0,97.18,97.42,97.07,97.39,161694.0
2016-07-26 12:00:00,97.41,97.89,97.41,97.75,55354.0,97.41,97.89,97.41,97.75,55354.0
2016-07-26 12:30:00,97.75,97.93,97.65,97.86,48209.0,97.75,97.93,97.65,97.86,48209.0
2016-07-26 13:00:00,97.86,97.92,97.54,97.61,70051.0,97.86,97.92,97.54,97.61,70051.0
2016-07-26 13:30:00,97.62,97.77,97.59,97.73,49576.0,97.62,97.77,97.59,97.73,49576.0
2016-07-26 14:00:00,97.73,97.95,97.63,97.9,101076.0,97.73,97.95,97.63,97.9,101076.0
2016-07-26 14:30:00,97.91,97.97,97.85,97.87,75432.0,97.91,97.97,97.85,97.87,75432.0
2016-07-26 15:00:00,97.86,98.03,97.85,97.95,123606.0,97.86,98.03,97.85,97.95,123606.0
2016-07-26 15:30:00,97.96,98.08,97.87,97.91,283052.0,97.96,98.08,97.87,97.91,283052.0
2016-07-27 09:30:00,97.59,98.02,97.45,97.83,215672.0,97.59,98.02,97.45,97.83,215672.0
2016-07-27 10:00:00,97.83,97.86,97.39,97.6,58590.0,97.83,97.86,97.39,97.6,58590.0
2016-07-27 10:30:00,97.58,97.68,97.42,97.59,59499.0,97.58,97.68,97.42,97.59,59499.0
2016-07-27 11:00:00,97.59,97.97,97.52,97.97,58478.0,97.59,97.97,97.52,97.97,58478.0
2016-07-27 11:30:00,97.95,97.99,97.74,97.76,68401.0,97.95,97.99,97.74,97.76,68401.0
2016-07-27 12:00:00,97.78,97.91,97.64,97.68,62543.0,97.78,97.91,97.64,97.68,62543.0
2016-07-27 12:30:00,97.7,97.72,97.62,97.69,39662.0,97.7,97.72,97.62,97.69,39662.0
2016-07-27 13:00:00,97.73,97.88,97.7,97.82,54124.0,97.73,97.88,97.7,97.82,54124.0
2016-07-27 13:30:00,97.84,98.13,97.73,98.07,72437.0,97.84,98.13,97.73,98.07,72437.0
2016-07-27 14:00:00,98.04,98.4,97.81,98.14,204323.0,98.04,98.4,97.81,98.14,204323.0
2016-07-27 14:30:00,98.15,98.31,98.12,98.25,77071.0,98.15,98.31,98.12,98.25,77071.0
2016-07-27 15:00:00,98.25,98.41,98.22,98.24,133659.0,98.25,98.41,98.22,98.24,133659.0
2016-07-27 15:30:00,98.24,98.3,97.82,97.93,223940.0,98.24,98.3,97.82,97.93,223940.0
2016-07-28 09:30:00,97.92,98.39,97.57,98.24,139723.0,97.92,98.39,97.57,98.24,139723.0
2016-07-28 10:00:00,98.24,98.36,97.84,97.87,53596.0,98.24,98.36,97.84,97.87,53596.0
2016-07-28 10:30:00,97.87,98.0,97.7,97.88,51062.0,97.87,98.0,97.7,97.88,51062.0
2016-07-28 11:00:00,97.9,97.98,97.77,97.93,66256.0,97.9,97.98,97.77,97.93,66256.0
2016-07-28 11:30:00,97.94,97.98,97.8,97.87,59251.0,97.94,97.98,97.8,97.87,59251.0
2016-07-28 12:00:00,97.84,97.88,97.75,97.77,44666.0,97.84,97.88,97.75,97.77,44666.0
2016-07-28 12:30:00,97.76,97.92,97.76,97.89,48396.0,97.76,97.92,97.76,97.89,48396.0
2016-07-28 13:00:00,97.88,98.07,97.87,98.04,56146.0,97.88,98.07,97.87,98.04,56146.0
2016-07-28 13:30:00,98.02,98.23,97.97,98.19,79282.0,98.02,98.23,97.97,98.19,79282.0
2016-07-28 14:00:00,98.19,98.32,98.15,98.27,58067.0,98.19,98.32,98.15,98.27,58067.0
2016-07-28 14:30:00,98.26,98.39,98.24,98.37,53189.0,98.26,98.39,98.24,98.37,53189.0
2016-07-28 15:00:00,98.38,98.61,98.36,98.51,185759.0,98.38,98.61,98.36,98.51,185759.0
2016-07-28 15:30:00,98.5,98.6,98.39,98.42,272743.0,98.5,98.6,98.39,98.42,272743.0
2016-07-29 09:30:00,98.4,98.55,97.72,97.75,122535.0,98.4,98.55,97.72,97.75,122535.0
2016-07-29 10:00:00,97.73,97.83,97.33,97.36,64034.0,97.73,97.83,97.33,97.36,64034.0
2016-07-29 10:30:00,97.4,97.65,97.23,97.59,64525.0,97.4,97.65,97.23,97.59,64525.0
2016-07-29 11:00:00,97.63,97.92,97.63,97.84,76901.0,97.63,97.92,97.63,97.84,76901.0
2016-07-29 11:30:00,97.86,98.06,97.69,97.71,63626.0,97.86,98.06,97.69,97.71,63626.0
2016-07-29 12:00:00,97.71,98.1,97.71,98.04,48852.0,97.71,98.1,97.71,98.04,48852.0
2016-07-29 12:30:00,98.03,98.18,97.98,98.03,48120.0,98.03,98.18,97.98,98.03,48120.0
2016-07-29 13:00:00,98.03,98.25,98.03,98.22,48479.0,98.03,98.25,98.03,98.22,48479.0
2016-07-29 13:30:00,98.22,98.28,98.11,98.21,50128.0,98.22,98.28,98.11,98.21,50128.0
2016-07-29 14:00:00,98.2,98.28,98.16,98.18,73081.0,98.2,98.28,98.16,98.18,73081.0
2016-07-29 14:30:00,98.2,98.2,97.88,98.0,82325.0,98.2,98.2,97.88,98.0,82325.0
2016-07-29 15:00:00,97.98,98.0,97.75,97.8,127067.0,97.98,98.0,97.75,97.8,127067.0
2016-07-29 15:30:00,97.81,98.1,97.78,97.86,283400.0,97.81,98.1,97.78,97.86,283400.0
2016-08-01 09:30:00,97.75,97.85,97.22,97.53,124183.0,97.75,97.85,97.22,97.53,124183.0
2016-08-01 10:00:00,97.52,97.65,97.45,97.57,85970.0,97.52,97.65,97.45,97.57,85970.0
2016-08-01 10:30:00,97.58,97.9,97.56,97.9,57775.0,97.58,97.9,97.56,97.9,57775.0
2016-08-01 11:00:00,97.89,98.16,97.85,98.05,77024.0,97.89,98.16,97.85,98.05,77024.0
2016-08-01 11:30:00,98.05,98.11,97.86,97.9,83736.0,98.05,98.11,97.86,97.9,83736.0
2016-08-01 12:00:00,97.87,97.91,97.46,97.55,71009.0,97.87,97.91,97.46,97.55,71009.0
2016-08-01 12:30:00,97.54,97.69,97.49,97.57,49871.0,97.54,97.69,97.49,97.57,49871.0
2016-08-01 13:00:00,97.58,97.69,97.47,97.62,52640.0,97.58,97.69,97.47,97.62,52640.0
2016-08-01 13:30:00,97.61,97.68,97.35,97.68,69902.0,97.61,97.68,97.35,97.68,69902.0
2016-08-01 14:00:00,97.65,97.76,97.51,97.64,63494.0,97.65,97.76,97.51,97.64,63494.0
2016-08-01 14:30:00,97.64,97.78,97.6,97.75,52580.0,97.64,97.78,97.6,97.75,52580.0
2016-08-01 15:00:00,97.73,97.78,97.47,97.49,101519.0,97.73,97.78,97.47,97.49,101519.0
2016-08-01 15:30:00,97.52,97.8,97.52,97.73,168200.0,97.52,97.8,97.52,97.73,168200.0
2016-08-02 09:30:00,97.38,97.63,96.67,96.87,167439.0,97.38,97.63,96.67,96.87,167439.0
2016-08-02 10:00:00,96.83,96.85,96.32,96.4,164741.0,96.83,96.85,96.32,96.4,164741.0
2016-08-02 10:30:00,96.39,96.54,95.85,95.93,171292.0,96.39,96.54,95.85,95.93,171292.0
2016-08-02 11:00:00,95.91,96.11,95.86,96.02,104829.0,95.91,96.11,95.86,96.02,104829.0
2016-08-02 11:30:00,96.01,96.05,95.69,95.69,101748.0,96.01,96.05,95.69,95.69,101748.0
2016-08-02 12:00:00,95.7,95.85,95.66,95.73,74904.0,95.7,95.85,95.66,95.73,74904.0
2016-08-02 12:30:00,95.73,95.95,95.54,95.58,67360.0,95.73,95.95,95.54,95.58,67360.0
2016-08-02 13:00:00,95.59,95.79,95.42,95.78,97749.0,95.59,95.79,95.42,95.78,97749.0
2016-08-02 13:30:00,95.79,95.92,95.66,95.92,62081.0,95.79,95.92,95.66,95.92,62081.0
2016-08-02 14:00:00,95.92,96.29,95.85,96.24,98900.0,95.92,96.29,95.85,96.24,98900.0
2016-08-02 14:30:00,96.23,96.35,96.17,96.19,105776.0,96.23,96.35,96.17,96.19,105776.0
2016-08-02 15:00:00,96.2,96.28,96.08,96.09,148106.0,96.2,96.28,96.08,96.09,148106.0
2016-08-02 15:30:00,96.08,96.27,96.04,96.04,390666.0,96.08,96.27,96.04,96.04,390666.0
2016-08-03 09:30:00,96.06,96.44,95.79,95.9,101629.0,96.06,96.44,95.79,95.9,101629.0
2016-08-03 10:00:00,95.9,96.02,95.65,95.79,85756.0,95.9,96.02,95.65,95.79,85756.0
2016-08-03 10:30:00,95.77,96.04,95.69,95.91,66687.0,95.77,96.04,95.69,95.91,66687.0
2016-08-03 11:00:00,95.9,96.09,95.9,96.0,75893.0,95.9,96.09,95.9,96.0,75893.0
2016-08-03 11:30:00,96.0,96.14,95.87,95.97,58046.0,96.0,96.14,95.87,95.97,58046.0
2016-08-03 12:00:00,95.98,96.04,95.87,95.91,52880.0,95.98,96.04,95.87,95.91,52880.0
2016-08-03 12:30:00,95.9,96.05,95.85,96.02,43345.0,95.9,96.05,95.85,96.02,43345.0
2016-08-03 13:00:00,96.03,96.12,95.98,96.07,97717.0,96.03,96.12,95.98,96.07,97717.0
2016-08-03 13:30:00,96.08,96.23,96.04,96.21,93475.0,96.08,96.23,96.04,96.21,93475.0
2016-08-03 14:00:00,96.21,96.41,96.17,96.33,146392.0,96.21,96.41,96.17,96.33,146392.0
2016-08-03 14:30:00,96.32,96.44,96.27,96.44,100813.0,96.32,96.44,96.27,96.44,100813.0
2016-08-03 15:00:00,96.42,96.63,96.41,96.58,132667.0,96.42,96.63,96.41,96.58,132667.0
2016-08-03 15:30:00,96.58,96.68,96.44,96.67,352014.0,96.58,96.68,96.44,96.67,352014.0
2016-08-04 09:30:00,96.5,96.75,96.29,96.29,101344.0,96.5,96.75,96.29,96.29,101344.0
2016-08-04 10:00:00,96.3,96.51,96.19,96.45,64269.0,96.3,96.51,96.19,96.45,64269.0
2016-08-04 10:30:00,96.43,96.94,96.43,96.93,60424.0,96.43,96.94,96.43,96.93,60424.0
2016-08-04 11:00:00,96.93,96.96,96.78,96.88,50390.0,96.93,96.96,96.78,96.88,50390.0
2016-08-04 11:30:00,96.89,97.01,96.85,96.99,64802.0,96.89,97.01,96.85,96.99,64802.0
2016-08-04 12:00:00,97.0,97.26,97.0,97.16,58942.0,97.0,97.26,97.0,97.16,58942.0
2016-08-04 12:30:00,97.13,97.17,96.93,96.94,50872.0,97.13,97.17,96.93,96.94,50872.0
2016-08-04 13:00:00,96.93,96.99,96.72,96.99,59478.0,96.93,96.99,96.72,96.99,59478.0
2016-08-04 13:30:00,96.96,97.08,96.91,97.07,52181.0,96.96,97.08,96.91,97.07,52181.0
2016-08-04 14:00:00,97.07,97.09,96.98,97.02,63347.0,97.07,97.09,96.98,97.02,63347.0
2016-08-04 14:30:00,97.02,97.14,96.96,97.11,62780.0,97.02,97.14,96.96,97.11,62780.0
2016-08-04 15:00:00,97.1,97.14,97.03,97.11,73603.0,97.1,97.14,97.03,97.11,73603.0
2016-08-04 15:30:00,97.13,97.28,97.02,97.1,160175.0,97.13,97.28,97.02,97.1,160175.0
2016-08-05 09:30:00,97.36,98.28,97.15,98.27,167272.0,97.36,98.28,97.15,98.27,167272.0
2016-08-05 10:00:00,98.27,98.4,98.09,98.4,107066.0,98.27,98.4,98.09,98.4,107066.0
2016-08-05 10:30:00,98.4,98.65,98.37,98.6,103578.0,98.4,98.65,98.37,98.6,103578.0
2016-08-05 11:00:00,98.6,98.67,98.5,98.66,74454.0,98.6,98.67,98.5,98.66,74454.0
2016-08-05 11:30:00,98.66,98.77,98.4,98.5,79140.0,98.66,98.77,98.4,98.5,79140.0
2016-08-05 12:00:00,98.51,98.72,98.48,98.71,91023.0,98.51,98.72,98.48,98.71,91023.0
2016-08-05 12:30:00,98.72,98.93,98.7,98.87,98547.0,98.72,98.93,98.7,98.87,98547.0
2016-08-05 13:00:00,98.85,98.86,98.75,98.82,68143.0,98.85,98.86,98.75,98.82,68143.0
2016-08-05 13:30:00,98.84,99.05,98.83,99.05,105242.0,98.84,99.05,98.83,99.05,105242.0
2016-08-05 14:00:00,99.06,99.08,98.76,98.77,100147.0,99.06,99.08,98.76,98.77,100147.0
2016-08-05 14:30:00,98.78,98.78,98.56,98.73,62679.0,98.78,98.78,98.56,98.73,62679.0
2016-08-05 15:00:00,98.74,98.96,98.74,98.96,85059.0,98.74,98.96,98.74,98.96,85059.0
2016-08-05 15:30:00,98.97,99.04,98.88,99.04,310016.0,98.97,99.04,98.88,99.04,310016.0
2016-08-08 09:30:00,98.86,98.95,98.55,98.61,113610.0,98.86,98.95,98.55,98.61,113610.0
2016-08-08 10:00:00,98.61,98.71,98.46,98.58,38758.0,98.61,98.71,98.46,98.58,38758.0
2016-08-08 10:30:00,98.59,98.84,98.5,98.63,48278.0,98.59,98.84,98.5,98.63,48278.0
2016-08-08 11:00:00,98.64,98.86,98.62,98.69,46489.0,98.64,98.86,98.62,98.69,46489.0
2016-08-08 11:30:00,98.68,98.9,98.66,98.69,40434.0,98.68,98.9,98.66,98.69,40434.0
2016-08-08 12:00:00,98.69,98.76,98.65,98.68,25823.0,98.69,98.76,98.65,98.68,25823.0
2016-08-08 12:30:00,98.68,98.73,98.6,98.63,23892.0,98.68,98.73,98.6,98.63,23892.0
2016-08-08 13:00:00,98.63,98.69,98.51,98.68,29317.0,98.63,98.69,98.51,98.68,29317.0
2016-08-08 13:30:00,98.69,98.72,98.51,98.56,30726.0,98.69,98.72,98.51,98.56,30726.0
2016-08-08 14:00:00,98.55,98.55,98.3,98.4,52895.0,98.55,98.55,98.3,98.4,52895.0
2016-08-08 14:30:00,98.39,98.59,98.37,98.5,32225.0,98.39,98.59,98.37,98.5,32225.0
2016-08-08 15:00:00,98.5,98.55,98.42,98.44,39569.0,98.5,98.55,98.42,98.44,39569.0
2016-08-08 15:30:00,98.44,98.6,98.42,98.48,204648.0,98.44,98.6,98.42,98.48,204648.0
2016-08-09 09:30:00,98.71,98.79,98.47,98.63,53144.0,98.71,98.79,98.47,98.63,53144.0
2016-08-09 10:00:00,98.64,98.95,98.57,98.93,33051.0,98.64,98.95,98.57,98.93,33051.0
2016-08-09 10:30:00,98.96,99.01,98.86,99.0,81655.0,98.96,99.01,98.86,99.0,81655.0
2016-08-09 11:00:00,98.99,99.2,98.98,99.19,105026.0,98.99,99.2,98.98,99.19,105026.0
2016-08-09 11:30:00,99.2,99.22,99.07,99.15,41943.0,99.2,99.22,99.07,99.15,41943.0
2016-08-09 12:00:00,99.15,99.22,98.95,99.0,49616.0,99.15,99.22,98.95,99.0,49616.0
2016-08-09 12:30:00,99.01,99.01,98.74,98.74,28408.0,99.01,99.01,98.74,98.74,28408.0
2016-08-09 13:00:00,98.75,98.9,98.72,98.74,28904.0,98.75,98.9,98.72,98.74,28904.0
2016-08-09 13:30:00,98.75,98.86,98.68,98.81,26798.0,98.75,98.86,98.68,98.81,26798.0
2016-08-09 14:00:00,98.81,98.85,98.69,98.78,26335.0,98.81,98.85,98.69,98.78,26335.0
2016-08-09 14:30:00,98.76,98.8,98.54,98.8,56179.0,98.76,98.8,98.54,98.8,56179.0
2016-08-09 15:00:00,98.78,98.85,98.69,98.82,51520.0,98.78,98.85,98.69,98.82,51520.0
2016-08-09 15:30:00,98.82,98.91,98.75,98.86,115220.0,98.82,98.91,98.75,98.86,115220.0
2016-08-10 09:30:00,99.13,99.86,99.09,99.4,173712.0,99.13,99.86,99.09,99.4,173712.0
2016-08-10 10:00:00,99.43,99.74,99.23,99.7,124301.0,99.43,99.74,99.23,99.7,124301.0
2016-08-10 10:30:00,99.69,99.99,99.6,99.98,183934.0,99.69,99.99,99.6,99.98,183934.0
2016-08-10 11:00:00,99.97,100.12,99.6,99.69,292421.0,99.97,100.12,99.6,99.69,292421.0
2016-08-10 11:30:00,99.7,100.22,99.69,100.19,181362.0,99.7,100.22,99.69,100.19,181362.0
2016-08-10 12:00:00,100.19,100.69,100.18,100.57,184843.0,100.19,100.69,100.18,100.57,184843.0
2016-08-10 12:30:00,100.58,100.99,100.47,100.78,148764.0,100.58,100.99,100.47,100.78,148764.0
2016-08-10 13:00:00,100.77,100.91,100.65,100.67,183442.0,100.77,100.91,100.65,100.67,183442.0
2016-08-10 13:30:00,100.66,100.87,100.62,100.71,103633.0,100.66,100.87,100.62,100.71,103633.0
2016-08-10 14:00:00,100.7,100.78,100.56,100.57,128933.0,100.7,100.78,100.56,100.57,128933.0
2016-08-10 14:30:00,100.58,100.69,100.48,100.68,85572.0,100.58,100.69,100.48,100.68,85572.0
2016-08-10 15:00:00,100.67,100.84,100.45,100.72,129700.0,100.67,100.84,100.45,100.72,129700.0
2016-08-10 15:30:00,100.72,100.73,100.5,100.62,286794.0,100.72,100.73,100.5,100.62,286794.0
2016-08-11 09:30:00,100.85,101.45,100.73,101.09,224012.0,100.85,101.45,100.73,101.09,224012.0
2016-08-11 10:00:00,101.12,101.18,100.59,100.91,100829.0,101.12,101.18,100.59,100.91,100829.0
2016-08-11 10:30:00,100.9,101.25,100.87,101.09,88617.0,100.9,101.25,100.87,101.09,88617.0
2016-08-11 11:00:00,101.1,101.17,100.88,100.98,68849.0,101.1,101.17,100.88,100.98,68849.0
2016-08-11 11:30:00,101.0,101.23,101.0,101.15,76175.0,101.0,101.23,101.0,101.15,76175.0
2016-08-11 12:00:00,101.15,101.17,100.91,101.04,63583.0,101.15,101.17,100.91,101.04,63583.0
2016-08-11 12:30:00,101.05,101.25,101.0,101.15,134277.0,101.05,101.25,101.0,101.15,134277.0
2016-08-11 13:00:00,101.16,101.23,101.12,101.23,69011.0,101.16,101.23,101.12,101.23,69011.0
2016-08-11 13:30:00,101.23,101.48,101.19,101.41,110036.0,101.23,101.48,101.19,101.41,110036.0
2016-08-11 14:00:00,101.42,101.59,101.36,101.52,104441.0,101.42,101.59,101.36,101.52,104441.0
2016-08-11 14:30:00,101.52,101.6,101.35,101.35,135125.0,101.52,101.6,101.35,101.35,135125.0
2016-08-11 15:00:00,101.34,101.74,101.34,101.74,197500.0,101.34,101.74,101.34,101.74,197500.0
2016-08-11 15:30:00,101.73,101.93,101.63,101.68,462328.0,101.73,101.93,101.63,101.68,462328.0
2016-08-12 09:30:00,101.24,101.24,100.22,100.25,223250.0,101.24,101.24,100.22,100.25,223250.0
2016-08-12 10:00:00,100.23,100.52,100.06,100.39,124151.0,100.23,100.52,100.06,100.39,124151.0
2016-08-12 10:30:00,100.39,100.93,100.39,100.85,95095.0,100.39,100.93,100.39,100.85,95095.0
2016-08-12 11:00:00,100.85,101.01,100.72,100.9,73262.0,100.85,101.01,100.72,100.9,73262.0
2016-08-12 11:30:00,100.92,100.93,100.53,100.79,105805.0,100.92,100.93,100.53,100.79,105805.0
2016-08-12 12:00:00,100.81,100.89,100.58,100.82,73667.0,100.81,100.89,100.58,100.82,73667.0
2016-08-12 12:30:00,100.84,100.88,100.69,100.74,50191.0,100.84,100.88,100.69,100.74,50191.0
2016-08-12 13:00:00,100.74,100.81,100.56,100.73,52995.0,100.74,100.81,100.56,100.73,52995.0
2016-08-12 13:30:00,100.73,100.87,100.66,100.77,70849.0,100.73,100.87,100.66,100.77,70849.0
2016-08-12 14:00:00,100.77,101.06,100.72,101.04,78280.0,100.77,101.06,100.72,101.04,78280.0
2016-08-12 14:30:00,101.05,101.06,100.86,100.94,66367.0,101.05,101.06,100.86,100.94,66367.0
2016-08-12 15:00:00,100.94,101.02,100.91,101.02,80468.0,100.94,101.02,100.91,101.02,80468.0
2016-08-12 15:30:00,101.02,101.17,100.97,101.04,205943.0,101.02,101.17,100.97,101.04,205943.0
2016-08-15 09:30:00,101.38,101.43,101.03,101.2,96112.0,101.38,101.43,101.03,101.2,96112.0
2016-08-15 10:00:00,101.28,101.54,101.23,101.5,61007.0,101.28,101.54,101.23,101.5,61007.0
2016-08-15 10:30:00,101.49,101.62,101.32,101.33,71868.0,101.49,101.62,101.32,101.33,71868.0
2016-08-15 11:00:00,101.31,101.5,101.27,101.34,77922.0,101.31,101.5,101.27,101.34,77922.0
2016-08-15 11:30:00,101.36,101.63,101.33,101.34,68706.0,101.36,101.63,101.33,101.34,68706.0
2016-08-15 12:00:00,101.36,101.39,101.3,101.36,51750.0,101.36,101.39,101.3,101.36,51750.0
2016-08-15 12:30:00,101.36,101.37,101.21,101.28,41040.0,101.36,101.37,101.21,101.28,41040.0
2016-08-15 13:00:00,101.29,101.34,100.99,101.07,71396.0,101.29,101.34,100.99,101.07,71396.0
2016-08-15 13:30:00,101.07,101.31,101.07,101.07,84343.0,101.07,101.31,101.07,101.07,84343.0
2016-08-15 14:00:00,101.08,101.17,100.93,100.97,113063.0,101.08,101.17,100.93,100.97,113063.0
2016-08-15 14:30:00,100.96,101.16,100.96,101.12,75197.0,100.96,101.16,100.96,101.12,75197.0
2016-08-15 15:00:00,101.12,101.18,100.93,100.99,136123.0,101.12,101.18,100.93,100.99,136123.0
2016-08-15 15:30:00,100.99,101.06,100.88,100.93,280214.0,100.99,101.06,100.88,100.93,280214.0
2016-08-16 09:30:00,100.52,100.56,99.91,100.42,195631.0,100.52,100.56,99.91,100.42,195631.0
2016-08-16 10:00:00,100.44,100.58,100.24,100.33,60698.0,100.44,100.58,100.24,100.33,60698.0
2016-08-16 10:30:00,100.34,100.56,100.22,100.33,73221.0,100.34,100.56,100.22,100.33,73221.0
2016-08-16 11:00:00,100.33,100.67,100.24,100.36,84043.0,100.33,100.67,100.24,100.36,84043.0
2016-08-16 11:30:00,100.38,100.57,100.27,100.57,54114.0,100.38,100.57,100.27,100.57,54114.0
2016-08-16 12:00:00,100.54,100.74,100.5,100.7,59985.0,100.54,100.74,100.5,100.7,59985.0
2016-08-16 12:30:00,100.71,100.94,100.69,100.94,51853.0,100.71,100.94,100.69,100.94,51853.0
2016-08-16 13:00:00,100.93,100.97,100.74,100.82,92258.0,100.93,100.97,100.74,100.82,92258.0
2016-08-16 13:30:00,100.82,100.87,100.71,100.74,72393.0,100.82,100.87,100.71,100.74,72393.0
2016-08-16 14:00:00,100.75,100.88,100.67,100.8,106346.0,100.75,100.88,100.67,100.8,106346.0
2016-08-16 14:30:00,100.79,100.96,100.76,100.89,79144.0,100.79,100.96,100.76,100.89,79144.0
2016-08-16 15:00:00,100.89,100.97,100.83,100.89,105836.0,100.89,100.97,100.83,100.89,105836.0
2016-08-16 15:30:00,100.89,100.9,100.57,100.6,236080.0,100.89,100.9,100.57,100.6,236080.0
2016-08-17 09:30:00,100.65,100.81,100.16,100.49,62537.0,100.65,100.81,100.16,100.49,62537.0
2016-08-17 10:00:00,100.47,100.47,99.95,100.23,71490.0,100.47,100.47,99.95,100.23,71490.0
2016-08-17 10:30:00,100.24,100.27,100.06,100.08,37648.0,100.24,100.27,100.06,100.08,37648.0
2016-08-17 11:00:00,100.07,100.12,99.8,99.8,81088.0,100.07,100.12,99.8,99.8,81088.0
2016-08-17 11:30:00,99.79,99.79,99.56,99.68,66932.0,99.79,99.79,99.56,99.68,66932.0
2016-08-17 12:00:00,99.67,99.71,99.6,99.68,97168.0,99.67,99.71,99.6,99.68,97168.0
2016-08-17 12:30:00,99.68,99.93,99.65,99.81,146582.0,99.68,99.93,99.65,99.81,146582.0
2016-08-17 13:00:00,99.81,99.83,99.62,99.75,80103.0,99.81,99.83,99.62,99.75,80103.0
2016-08-17 13:30:00,99.75,99.88,99.6,99.67,112881.0,99.75,99.88,99.6,99.67,112881.0
2016-08-17 14:00:00,99.65,99.87,99.44,99.74,262860.0,99.65,99.87,99.44,99.74,262860.0
2016-08-17 14:30:00,99.75,99.79,99.61,99.76,127260.0,99.75,99.79,99.61,99.76,127260.0
2016-08-17 15:00:00,99.76,99.78,99.56,99.66,170253.0,99.76,99.78,99.56,99.66,170253.0
2016-08-17 15:30:00,99.67,99.72,99.63,99.7,344450.0,99.67,99.72,99.63,99.7,344450.0
2016-08-18 09:30:00,99.6,100.4,99.6,100.25,107325.0,99.6,100.4,99.6,100.25,107325.0
2016-08-18 10:00:00,100.22,100.55,100.03,100.53,154414.0,100.22,100.55,100.03,100.53,154414.0
2016-08-18 10:30:00,100.52,100.65,100.42,100.56,77785.0,100.52,100.65,100.42,100.56,77785.0
2016-08-18 11:00:00,100.54,100.64,100.38,100.62,102506.0,100.54,100.64,100.38,100.62,102506.0
2016-08-18 11:30:00,100.62,100.83,100.58,100.65,125448.0,100.62,100.83,100.58,100.65,125448.0
2016-08-18 12:00:00,100.66,100.74,100.57,100.57,77298.0,100.66,100.74,100.57,100.57,77298.0
2016-08-18 12:30:00,100.57,100.61,100.41,100.55,72739.0,100.57,100.61,100.41,100.55,72739.0
2016-08-18 13:00:00,100.55,100.81,100.54,100.71,89024.0,100.55,100.81,100.54,100.71,89024.0
2016-08-18 13:30:00,100.7,100.88,100.67,100.76,67307.0,100.7,100.88,100.67,100.76,67307.0
2016-08-18 14:00:00,100.76,100.93,100.7,100.84,89852.0,100.76,100.93,100.7,100.84,89852.0
2016-08-18 14:30:00,100.83,100.87,100.63,100.75,129324.0,100.83,100.87,100.63,100.75,129324.0
2016-08-18 15:00:00,100.74,100.82,100.71,100.8,117998.0,100.74,100.82,100.71,100.8,117998.0
2016-08-18 15:30:00,100.8,100.8,100.59,100.67,358633.0,100.8,100.8,100.59,100.67,358633.0
2016-08-19 09:30:00,100.32,100.54,99.72,100.28,219069.0,100.32,100.54,99.72,100.28,219069.0
2016-08-19 10:00:00,100.29,100.49,99.97,100.49,130519.0,100.29,100.49,99.97,100.49,130519.0
2016-08-19 10:30:00,100.47,100.61,100.28,100.31,60884.0,100.47,100.61,100.28,100.31,60884.0
2016-08-19 11:00:00,100.3,100.44,100.24,100.4,50481.0,100.3,100.44,100.24,100.4,50481.0
2016-08-19 11:30:00,100.39,100.4,100.2,100.27,69823.0,100.39,100.4,100.2,100.27,69823.0
2016-08-19 12:00:00,100.27,100.36,100.16,100.21,47591.0,100.27,100.36,100.16,100.21,47591.0
2016-08-19 12:30:00,100.21,100.31,99.89,100.0,53442.0,100.21,100.31,99.89,100.0,53442.0
2016-08-19 13:00:00,100.0,100.07,99.9,100.03,53620.0,100.0,100.07,99.9,100.03,53620.0
2016-08-19 13:30:00,100.03,100.18,99.96,100.14,46468.0,100.03,100.18,99.96,100.14,46468.0
2016-08-19 14:00:00,100.14,100.3,100.14,100.26,45615.0,100.14,100.3,100.14,100.26,45615.0
2016-08-19 14:30:00,100.25,100.27,100.18,100.25,82351.0,100.25,100.27,100.18,100.25,82351.0
2016-08-19 15:00:00,100.25,100.36,100.24,100.35,90545.0,100.25,100.36,100.24,100.35,90545.0
2016-08-19 15:30:00,100.35,100.39,100.2,100.32,284272.0,100.35,100.39,100.2,100.32,284272.0
2016-08-22 09:30:00,100.32,100.32,99.92,100.06,75753.0,100.32,100.32,99.92,100.06,75753.0
2016-08-22 10:00:00,100.09,100.68,99.93,100.58,36640.0,100.09,100.68,99.93,100.58,36640.0
2016-08-22 10:30:00,100.59,100.63,100.4,100.4,32819.0,100.59,100.63,100.4,100.4,32819.0
2016-08-22 11:00:00,100.44,100.54,100.07,100.09,56245.0,100.44,100.54,100.07,100.09,56245.0
2016-08-22 11:30:00,100.1,100.35,100.06,100.28,26255.0,100.1,100.35,100.06,100.28,26255.0
2016-08-22 12:00:00,100.26,100.66,100.21,100.57,34183.0,100.26,100.66,100.21,100.57,34183.0
2016-08-22 12:30:00,100.57,100.6,100.25,100.29,57417.0,100.57,100.6,100.25,100.29,57417.0
2016-08-22 13:00:00,100.29,100.41,100.06,100.15,35878.0,100.29,100.41,100.06,100.15,35878.0
2016-08-22 13:30:00,100.16,100.43,100.12,100.3,45231.0,100.16,100.43,100.12,100.3,45231.0
2016-08-22 14:00:00,100.29,100.42,100.14,100.14,37690.0,100.29,100.42,100.14,100.14,37690.0
2016-08-22 14:30:00,100.14,100.34,100.13,100.25,39681.0,100.14,100.34,100.13,100.25,39681.0
2016-08-22 15:00:00,100.25,100.33,100.21,100.29,81470.0,100.25,100.33,100.21,100.29,81470.0
2016-08-22 15:30:00,100.29,100.35,100.23,100.24,158448.0,100.29,100.35,100.23,100.24,158448.0
2016-08-23 09:30:00,100.46,101.07,100.24,100.96,121911.0,100.46,101.07,100.24,100.96,121911.0
2016-08-23 10:00:00,100.96,101.08,100.77,100.94,56538.0,100.96,101.08,100.77,100.94,56538.0
2016-08-23 10:30:00,100.93,101.2,100.93,101.15,61523.0,100.93,101.2,100.93,101.15,61523.0
2016-08-23 11:00:00,101.14,101.28,100.92,101.04,45277.0,101.14,101.28,100.92,101.04,45277.0
2016-08-23 11:30:00,101.04,101.21,101.02,101.1,21910.0,101.04,101.21,101.02,101.1,21910.0
2016-08-23 12:00:00,101.08,101.08,100.9,101.05,126408.0,101.08,101.08,100.9,101.05,126408.0
2016-08-23 12:30:00,101.05,101.12,100.87,100.94,17351.0,101.05,101.12,100.87,100.94,17351.0
2016-08-23 13:00:00,100.94,101.13,100.9,101.09,26404.0,100.94,101.13,100.9,101.09,26404.0
2016-08-23 13:30:00,101.09,101.18,101.08,101.16,23224.0,101.09,101.18,101.08,101.16,23224.0
2016-08-23 14:00:00,101.15,101.28,101.07,101.25,33156.0,101.15,101.28,101.07,101.25,33156.0
2016-08-23 14:30:00,101.23,101.26,100.99,101.03,48885.0,101.23,101.26,100.99,101.03,48885.0
2016-08-23 15:00:00,101.0,101.26,101.0,101.22,38572.0,101.0,101.26,101.0,101.22,38572.0
2016-08-23 15:30:00,101.22,101.25,101.09,101.14,102986.0,101.22,101.25,101.09,101.14,102986.0
2016-08-24 09:30:00,101.0,101.21,100.76,100.95,75587.0,101.0,101.21,100.76,100.95,75587.0
2016-08-24 10:00:00,100.91,101.0,100.69,100.9,32793.0,100.91,101.0,100.69,100.9,32793.0
2016-08-24 10:30:00,100.89,101.02,100.77,100.94,33699.0,100.89,101.02,100.77,100.94,33699.0
2016-08-24 11:00:00,100.95,101.27,100.94,101.22,46386.0,100.95,101.27,100.94,101.22,46386.0
2016-08-24 11:30:00,101.21,101.37,101.12,101.35,92464.0,101.21,101.37,101.12,101.35,92464.0
2016-08-24 12:00:00,101.34,101.52,101.33,101.35,43357.0,101.34,101.52,101.33,101.35,43357.0
2016-08-24 12:30:00,101.34,101.38,101.22,101.38,76599.0,101.34,101.38,101.22,101.38,76599.0
2016-08-24 13:00:00,101.37,101.45,101.35,101.36,55695.0,101.37,101.45,101.35,101.36,55695.0
2016-08-24 13:30:00,101.36,101.42,101.28,101.37,54797.0,101.36,101.42,101.28,101.37,54797.0
2016-08-24 14:00:00,101.39,101.39,101.23,101.34,120093.0,101.39,101.39,101.23,101.34,120093.0
2016-08-24 14:30:00,101.34,101.39,101.19,101.37,67162.0,101.34,101.39,101.19,101.37,67162.0
2016-08-24 15:00:00,101.37,101.37,100.99,101.0,90465.0,101.37,101.37,100.99,101.0,90465.0
2016-08-24 15:30:00,100.99,101.16,100.85,101.15,230943.0,100.99,101.16,100.85,101.15,230943.0
2016-08-25 09:30:00,101.15,101.6,100.91,101.38,111524.0,101.15,101.6,100.91,101.38,111524.0
2016-08-25 10:00:00,101.34,101.49,101.11,101.4,59957.0,101.34,101.49,101.11,101.4,59957.0
2016-08-25 10:30:00,101.4,101.42,101.13,101.21,22484.0,101.4,101.42,101.13,101.21,22484.0
2016-08-25 11:00:00,101.22,101.6,101.22,101.52,46959.0,101.22,101.6,101.22,101.52,46959.0
2016-08-25 11:30:00,101.52,101.62,101.46,101.53,44968.0,101.52,101.62,101.46,101.53,44968.0
2016-08-25 12:00:00,101.52,101.53,101.34,101.41,42237.0,101.52,101.53,101.34,101.41,42237.0
2016-08-25 12:30:00,101.42,101.65,101.41,101.65,81389.0,101.42,101.65,101.41,101.65,81389.0
2016-08-25 13:00:00,101.66,101.72,101.44,101.63,38088.0,101.66,101.72,101.44,101.63,38088.0
2016-08-25 13:30:00,101.64,101.69,101.43,101.5,56715.0,101.64,101.69,101.43,101.5,56715.0
2016-08-25 14:00:00,101.5,101.65,101.41,101.65,63731.0,101.5,101.65,101.41,101.65,63731.0
2016-08-25 14:30:00,101.66,101.79,101.51,101.56,46861.0,101.66,101.79,101.51,101.56,46861.0
2016-08-25 15:00:00,101.56,101.77,101.53,101.68,56596.0,101.56,101.77,101.53,101.68,56596.0
2016-08-25 15:30:00,101.66,101.74,101.57,101.7,173644.0,101.66,101.74,101.57,101.7,173644.0
2016-08-26 09:30:00,101.68,102.49,101.67,101.97,167550.0,101.68,102.49,101.67,101.97,167550.0
2016-08-26 10:00:00,101.96,102.75,101.52,102.5,139256.0,101.96,102.75,101.52,102.5,139256.0
2016-08-26 10:30:00,102.56,102.56,102.11,102.11,68138.0,102.56,102.56,102.11,102.11,68138.0
2016-08-26 11:00:00,102.13,102.22,101.95,102.14,85910.0,102.13,102.22,101.95,102.14,85910.0
2016-08-26 11:30:00,102.16,102.19,101.52,101.62,74177.0,102.16,102.19,101.52,101.62,74177.0
2016-08-26 12:00:00,101.6,101.62,101.08,101.29,89566.0,101.6,101.62,101.08,101.29,89566.0
2016-08-26 12:30:00,101.27,101.66,101.23,101.63,83065.0,101.27,101.66,101.23,101.63,83065.0
2016-08-26 13:00:00,101.63,101.68,101.46,101.62,47361.0,101.63,101.68,101.46,101.62,47361.0
2016-08-26 13:30:00,101.62,101.73,101.49,101.57,58444.0,101.62,101.73,101.49,101.57,58444.0
2016-08-26 14:00:00,101.57,101.78,101.42,101.45,68413.0,101.57,101.78,101.42,101.45,68413.0
2016-08-26 14:30:00,101.47,101.6,101.4,101.56,49764.0,101.47,101.6,101.4,101.56,49764.0
2016-08-26 15:00:00,101.57,101.93,101.49,101.91,90261.0,101.57,101.93,101.49,101.91,90261.0
2016-08-26 15:30:00,101.91,102.11,101.91,102.06,212391.0,101.91,102.11,101.91,102.06,212391.0
2016-08-29 09:30:00,101.85,102.22,101.4,102.09,102889.0,101.85,102.22,101.4,102.09,102889.0
2016-08-29 10:00:00,102.06,102.15,101.94,101.94,52139.0,102.06,102.15,101.94,101.94,52139.0
2016-08-29 10:30:00,101.95,102.25,101.95,102.18,45313.0,101.95,102.25,101.95,102.18,45313.0
2016-08-29 11:00:00,102.16,102.43,102.14,102.3,53251.0,102.16,102.43,102.14,102.3,53251.0
2016-08-29 11:30:00,102.31,102.61,102.28,102.52,38582.0,102.31,102.61,102.28,102.52,38582.0
2016-08-29 12:00:00,102.53,102.56,102.34,102.36,45578.0,102.53,102.56,102.34,102.36,45578.0
2016-08-29 12:30:00,102.36,102.58,102.34,102.57,60530.0,102.36,102.58,102.34,102.57,60530.0
2016-08-29 13:00:00,102.58,102.62,102.45,102.61,68310.0,102.58,102.62,102.45,102.61,68310.0
2016-08-29 13:30:00,102.61,102.66,102.57,102.65,29010.0,102.61,102.66,102.57,102.65,29010.0
2016-08-29 14:00:00,102.64,102.68,102.45,102.47,55569.0,102.64,102.68,102.45,102.47,55569.0
2016-08-29 14:30:00,102.5,102.51,102.33,102.35,46579.0,102.5,102.51,102.33,102.35,46579.0
2016-08-29 15:00:00,102.34,102.42,102.23,102.26,51020.0,102.34,102.42,102.23,102.26,51020.0
2016-08-29 15:30:00,102.26,102.35,102.22,102.31,124816.0,102.26,102.35,102.22,102.31,124816.0
2016-08-30 09:30:00,102.09,102.39,101.83,102.12,96514.0,102.09,102.39,101.83,102.12,96514.0
2016-08-30 10:00:00,102.12,102.19,101.65,101.8,71345.0,102.12,102.19,101.65,101.8,71345.0
2016-08-30 10:30:00,101.8,101.81,101.51,101.62,80788.0,101.8,101.81,101.51,101.62,80788.0
2016-08-30 11:00:00,101.62,101.82,101.6,101.74,44691.0,101.62,101.82,101.6,101.74,44691.0
2016-08-30 11:30:00,101.75,101.79,101.68,101.71,43211.0,101.75,101.79,101.68,101.71,43211.0
2016-08-30 12:00:00,101.72,101.79,101.63,101.63,41564.0,101.72,101.79,101.63,101.63,41564.0
2016-08-30 12:30:00,101.62,101.73,101.62,101.67,39720.0,101.62,101.73,101.62,101.67,39720.0
2016-08-30 13:00:00,101.66,101.78,101.62,101.71,34216.0,101.66,101.78,101.62,101.71,34216.0
2016-08-30 13:30:00,101.7,101.8,101.66,101.75,55667.0,101.7,101.8,101.66,101.75,55667.0
2016-08-30 14:00:00,101.74,101.74,101.57,101.72,65073.0,101.74,101.74,101.57,101.72,65073.0
2016-08-30 14:30:00,101.72,101.76,101.63,101.67,66942.0,101.72,101.76,101.63,101.67,66942.0
2016-08-30 15:00:00,101.66,101.83,101.62,101.78,63544.0,101.66,101.83,101.62,101.78,63544.0
2016-08-30 15:30:00,101.78,102.02,101.74,102.01,243448.0,101.78,102.02,101.74,102.01,243448.0
2016-08-31 09:30:00,101.66,102.24,101.58,102.16,115392.0,101.66,102.24,101.58,102.16,115392.0
2016-08-31 10:00:00,102.12,102.3,102.01,102.25,79071.0,102.12,102.3,102.01,102.25,79071.0
2016-08-31 10:30:00,102.24,102.29,102.05,102.05,76474.0,102.24,102.29,102.05,102.05,76474.0
2016-08-31 11:00:00,102.07,102.28,102.05,102.24,60207.0,102.07,102.28,102.05,102.24,60207.0
2016-08-31 11:30:00,102.24,102.32,102.13,102.19,50495.0,102.24,102.32,102.13,102.19,50495.0
2016-08-31 12:00:00,102.18,102.18,101.78,101.83,59418.0,102.18,102.18,101.78,101.83,59418.0
2016-08-31 12:30:00,101.82,102.06,101.7,102.03,49763.0,101.82,102.06,101.7,102.03,49763.0
2016-08-31 13:00:00,102.04,102.11,101.92,102.04,41413.0,102.04,102.11,101.92,102.04,41413.0
2016-08-31 13:30:00,102.06,102.3,102.0,102.25,71701.0,102.06,102.3,102.0,102.25,71701.0
2016-08-31 14:00:00,102.23,102.5,102.23,102.47,72762.0,102.23,102.5,102.23,102.47,72762.0
2016-08-31 14:30:00,102.45,102.46,102.26,102.32,61806.0,102.45,102.46,102.26,102.32,61806.0
2016-08-31 15:00:00,102.3,102.6,102.3,102.58,102661.0,102.3,102.6,102.3,102.58,102661.0
2016-08-31 15:30:00,102.57,102.58,102.31,102.31,338602.0,102.57,102.58,102.31,102.31,338602.0
2016-09-01 09:30:00,102.23,102.84,102.0,102.53,191070.0,102.23,102.84,102.0,102.53,191070.0
2016-09-01 10:00:00,102.54,102.59,102.27,102.3,139602.0,102.54,102.59,102.27,102.3,139602.0
2016-09-01 10:30:00,102.3,102.3,101.93,102.04,113468.0,102.3,102.3,101.93,102.04,113468.0
2016-09-01 11:00:00,102.03,102.33,101.81,102.31,82728.0,102.03,102.33,101.81,102.31,82728.0
2016-09-01 11:30:00,102.29,102.52,102.24,102.46,86896.0,102.29,102.52,102.24,102.46,86896.0
2016-09-01 12:00:00,102.43,102.61,102.29,102.53,84682.0,102.43,102.61,102.29,102.53,84682.0
2016-09-01 12:30:00,102.54,102.64,102.42,102.42,88735.0,102.54,102.64,102.42,102.42,88735.0
2016-09-01 13:00:00,102.44,102.77,102.43,102.64,140885.0,102.44,102.77,102.43,102.64,140885.0
2016-09-01 13:30:00,102.65,102.89,102.65,102.85,78366.0,102.65,102.89,102.65,102.85,78366.0
2016-09-01 14:00:00,102.85,102.87,102.75,102.85,127317.0,102.85,102.87,102.75,102.85,127317.0
2016-09-01 14:30:00,102.86,102.91,102.64,102.88,96247.0,102.86,102.91,102.64,102.88,96247.0
2016-09-01 15:00:00,102.88,102.88,102.56,102.76,87911.0,102.88,102.88,102.56,102.76,87911.0
2016-09-01 15:30:00,102.75,102.97,102.67,102.9,207129.0,102.75,102.97,102.67,102.9,207129.0
2016-09-02 09:30:00,103.49,104.07,103.43,103.85,138049.0,103.49,104.07,103.43,103.85,138049.0
2016-09-02 10:00:00,103.88,104.01,103.76,103.98,67394.0,103.88,104.01,103.76,103.98,67394.0
2016-09-02 10:30:00,104.01,104.16,103.81,103.88,97764.0,104.01,104.16,103.81,103.88,97764.0
2016-09-02 11:00:00,103.91,104.02,103.68,103.72,46594.0,103.91,104.02,103.68,103.72,46594.0
2016-09-02 11:30:00,103.71,103.81,103.61,103.61,49913.0,103.71,103.81,103.61,103.61,49913.0
2016-09-02 12:00:00,103.63,103.71,103.35,103.56,69679.0,103.63,103.71,103.35,103.56,69679.0
2016-09-02 12:30:00,103.54,103.63,103.33,103.49,100720.0,103.54,103.63,103.33,103.49,100720.0
2016-09-02 13:00:00,103.52,103.53,103.15,103.18,106261.0,103.52,103.53,103.15,103.18,106261.0
2016-09-02 13:30:00,103.17,103.19,102.94,103.05,105284.0,103.17,103.19,102.94,103.05,105284.0
2016-09-02 14:00:00,103.05,103.3,103.0,103.27,114893.0,103.05,103.3,103.0,103.27,114893.0
2016-09-02 14:30:00,103.27,103.44,103.25,103.38,99234.0,103.27,103.44,103.25,103.38,99234.0
2016-09-02 15:00:00,103.39,103.68,103.38,103.65,68458.0,103.39,103.68,103.38,103.65,68458.0
2016-09-02 15:30:00,103.64,103.69,103.47,103.57,228269.0,103.64,103.69,103.47,103.57,228269.0
2016-09-06 09:30:00,103.33,103.63,103.2,103.63,100399.0,103.33,103.63,103.2,103.63,100399.0
2016-09-06 10:00:00,103.58,103.74,103.28,103.42,80699.0,103.58,103.74,103.28,103.42,80699.0
2016-09-06 10:30:00,103.43,103.56,103.35,103.46,65938.0,103.43,103.56,103.35,103.46,65938.0
2016-09-06 11:00:00,103.44,103.67,103.33,103.58,54402.0,103.44,103.67,103.33,103.58,54402.0
2016-09-06 11:30:00,103.62,103.73,103.51,103.62,44558.0,103.62,103.73,103.51,103.62,44558.0
2016-09-06 12:00:00,103.64,103.67,103.31,103.34,46265.0,103.64,103.67,103.31,103.34,46265.0
2016-09-06 12:30:00,103.32,103.42,103.2,103.2,95387.0,103.32,103.42,103.2,103.2,95387.0
2016-09-06 13:00:00,103.24,103.27,103.12,103.14,54666.0,103.24,103.27,103.12,103.14,54666.0
2016-09-06 13:30:00,103.15,103.18,103.1,103.14,62557.0,103.15,103.18,103.1,103.14,62557.0
2016-09-06 14:00:00,103.14,103.16,103.09,103.12,99515.0,103.14,103.16,103.09,103.12,99515.0
2016-09-06 14:30:00,103.12,103.2,103.09,103.2,153952.0,103.12,103.2,103.09,103.2,153952.0
2016-09-06 15:00:00,103.19,103.3,103.15,103.3,74406.0,103.19,103.3,103.15,103.3,74406.0
2016-09-06 15:30:00,103.29,103.49,103.25,103.49,174575.0,103.29,103.49,103.25,103.49,174575.0
2016-09-07 09:30:00,103.47,103.51,103.12,103.34,92202.0,103.47,103.51,103.12,103.34,92202.0
2016-09-07 10:00:00,103.36,103.48,103.18,103.43,59430.0,103.36,103.48,103.18,103.43,59430.0
2016-09-07 10:30:00,103.46,103.46,102.99,103.11,72936.0,103.46,103.46,102.99,103.11,72936.0
2016-09-07 11:00:00,103.09,103.09,102.58,102.82,106586.0,103.09,103.09,102.58,102.82,106586.0
2016-09-07 11:30:00,102.84,102.89,102.77,102.86,52748.0,102.84,102.89,102.77,102.86,52748.0
2016-09-07 12:00:00,102.87,102.88,102.6,102.64,59691.0,102.87,102.88,102.6,102.64,59691.0
2016-09-07 12:30:00,102.62,102.95,102.62,102.89,27808.0,102.62,102.95,102.62,102.89,27808.0
2016-09-07 13:00:00,102.88,103.04,102.86,102.91,56349.0,102.88,103.04,102.86,102.91,56349.0
2016-09-07 13:30:00,102.91,102.95,102.77,102.81,67802.0,102.91,102.95,102.77,102.81,67802.0
2016-09-07 14:00:00,102.81,103.01,102.8,102.87,59347.0,102.81,103.01,102.8,102.87,59347.0
2016-09-07 14:30:00,102.87,102.98,102.76,102.87,80777.0,102.87,102.98,102.76,102.87,80777.0
2016-09-07 15:00:00,102.88,102.95,102.86,102.87,86389.0,102.88,102.95,102.86,102.87,86389.0
2016-09-07 15:30:00,102.88,103.01,102.87,103.0,198023.0,102.88,103.01,102.87,103.0,198023.0
2016-09-08 09:30:00,102.77,102.97,102.1,102.13,210230.0,102.77,102.97,102.1,102.13,210230.0
2016-09-08 10:00:00,102.1,102.26,102.07,102.18,129695.0,102.1,102.26,102.07,102.18,129695.0
2016-09-08 10:30:00,102.18,102.51,102.13,102.33,122312.0,102.18,102.51,102.13,102.33,122312.0
2016-09-08 11:00:00,102.33,102.43,102.17,102.33,79307.0,102.33,102.43,102.17,102.33,79307.0
2016-09-08 11:30:00,102.34,102.37,102.1,102.27,100891.0,102.34,102.37,102.1,102.27,100891.0
2016-09-08 12:00:00,102.28,102.38,102.09,102.16,52507.0,102.28,102.38,102.09,102.16,52507.0
2016-09-08 12:30:00,102.14,102.15,101.84,101.87,88013.0,102.14,102.15,101.84,101.87,88013.0
2016-09-08 13:00:00,101.87,102.0,101.79,101.79,55053.0,101.87,102.0,101.79,101.79,55053.0
2016-09-08 13:30:00,101.79,101.85,101.62,101.81,69874.0,101.79,101.85,101.62,101.81,69874.0
2016-09-08 14:00:00,101.81,101.86,101.69,101.74,93584.0,101.81,101.86,101.69,101.74,93584.0
2016-09-08 14:30:00,101.75,101.96,101.72,101.87,72608.0,101.75,101.96,101.72,101.87,72608.0
2016-09-08 15:00:00,101.88,101.95,101.81,101.85,92382.0,101.88,101.95,101.81,101.85,92382.0
2016-09-08 15:30:00,101.85,101.94,101.72,101.87,299455.0,101.85,101.94,101.72,101.87,299455.0
2016-09-09 09:30:00,100.97,101.21,100.55,101.03,223185.0,100.97,101.21,100.55,101.03,223185.0
2016-09-09 10:00:00,101.02,101.23,100.79,101.13,197917.0,101.02,101.23,100.79,101.13,197917.0
2016-09-09 10:30:00,101.11,101.15,100.65,101.0,138263.0,101.11,101.15,100.65,101.0,138263.0
2016-09-09 11:00:00,101.0,101.28,100.88,101.25,92050.0,101.0,101.28,100.88,101.25,92050.0
2016-09-09 11:30:00,101.24,101.28,100.92,100.97,72430.0,101.24,101.28,100.92,100.97,72430.0
2016-09-09 12:00:00,100.98,101.05,100.6,100.61,142649.0,100.98,101.05,100.6,100.61,142649.0
2016-09-09 12:30:00,100.6,100.6,100.34,100.42,165863.0,100.6,100.6,100.34,100.42,165863.0
2016-09-09 13:00:00,100.42,100.44,100.03,100.14,106021.0,100.42,100.44,100.03,100.14,106021.0
2016-09-09 13:30:00,100.13,100.17,99.82,99.88,152273.0,100.13,100.17,99.82,99.88,152273.0
2016-09-09 14:00:00,99.88,100.15,99.64,100.15,144372.0,99.88,100.15,99.64,100.15,144372.0
2016-09-09 14:30:00,100.15,100.22,99.86,100.14,140709.0,100.15,100.22,99.86,100.14,140709.0
2016-09-09 15:00:00,100.14,100.14,99.73,100.02,237320.0,100.14,100.14,99.73,100.02,237320.0
2016-09-09 15:30:00,100.03,100.04,99.38,99.39,720859.0,100.03,100.04,99.38,99.39,720859.0
2016-09-12 09:30:00,99.18,99.62,99.0,99.34,191464.0,99.18,99.62,99.0,99.34,191464.0
2016-09-12 10:00:00,99.32,99.83,99.3,99.79,123439.0,99.32,99.83,99.3,99.79,123439.0
2016-09-12 10:30:00,99.8,99.87,99.45,99.73,100421.0,99.8,99.87,99.45,99.73,100421.0
2016-09-12 11:00:00,99.74,100.07,99.74,99.82,84198.0,99.74,100.07,99.74,99.82,84198.0
2016-09-12 11:30:00,99.83,100.15,99.7,99.91,46216.0,99.83,100.15,99.7,99.91,46216.0
2016-09-12 12:00:00,99.96,99.96,99.74,99.82,56023.0,99.96,99.96,99.74,99.82,56023.0
2016-09-12 12:30:00,99.83,100.14,99.79,100.06,53776.0,99.83,100.14,99.79,100.06,53776.0
2016-09-12 13:00:00,100.07,100.34,99.82,99.82,118803.0,100.07,100.34,99.82,99.82,118803.0
2016-09-12 13:30:00,99.86,100.2,99.72,100.15,116228.0,99.86,100.2,99.72,100.15,116228.0
2016-09-12 14:00:00,100.14,100.47,100.12,100.34,176853.0,100.14,100.47,100.12,100.34,176853.0
2016-09-12 14:30:00,100.34,100.48,100.26,100.29,131683.0,100.34,100.48,100.26,100.29,131683.0
2016-09-12 15:00:00,100.29,100.48,100.21,100.35,226193.0,100.29,100.48,100.21,100.35,226193.0
2016-09-12 15:30:00,100.36,100.5,100.21,100.33,569985.0,100.36,100.5,100.21,100.33,569985.0
2016-09-13 09:30:00,99.92,99.92,98.45,98.58,311821.0,99.92,99.92,98.45,98.58,311821.0
2016-09-13 10:00:00,98.56,98.73,98.3,98.39,205089.0,98.56,98.73,98.3,98.39,205089.0
2016-09-13 10:30:00,98.37,98.67,98.18,98.26,178580.0,98.37,98.67,98.18,98.26,178580.0
2016-09-13 11:00:00,98.26,98.3,97.93,98.0,212999.0,98.26,98.3,97.93,98.0,212999.0
2016-09-13 11:30:00,98.01,98.11,97.87,98.04,178973.0,98.01,98.11,97.87,98.04,178973.0
2016-09-13 12:00:00,98.04,98.51,98.02,98.43,178402.0,98.04,98.51,98.02,98.43,178402.0
2016-09-13 12:30:00,98.41,99.21,98.39,98.52,284713.0,98.41,99.21,98.39,98.52,284713.0
2016-09-13 13:00:00,98.52,98.99,98.32,98.95,128284.0,98.52,98.99,98.32,98.95,128284.0
2016-09-13 13:30:00,98.97,99.04,98.52,98.72,153005.0,98.97,99.04,98.52,98.72,153005.0
2016-09-13 14:00:00,98.72,98.8,98.54,98.54,175608.0,98.72,98.8,98.54,98.54,175608.0
2016-09-13 14:30:00,98.54,98.86,98.51,98.6,199062.0,98.54,98.86,98.51,98.6,199062.0
2016-09-13 15:00:00,98.58,98.9,98.37,98.82,210584.0,98.58,98.9,98.37,98.82,210584.0
2016-09-13 15:30:00,98.83,99.05,98.71,98.78,523467.0,98.83,99.05,98.71,98.78,523467.0
2016-09-14 09:30:00,98.95,99.23,98.57,99.02,120166.0,98.95,99.23,98.57,99.02,120166.0
2016-09-14 10:00:00,99.02,99.43,98.98,99.34,118373.0,99.02,99.43,98.98,99.34,118373.0
2016-09-14 10:30:00,99.32,99.55,99.11,99.16,140798.0,99.32,99.55,99.11,99.16,140798.0
2016-09-14 11:00:00,99.18,99.41,98.87,99.29,99362.0,99.18,99.41,98.87,99.29,99362.0
2016-09-14 11:30:00,99.28,99.4,99.14,99.2,66554.0,99.28,99.4,99.14,99.2,66554.0
2016-09-14 12:00:00,99.2,99.37,99.16,99.18,67076.0,99.2,99.37,99.16,99.18,67076.0
2016-09-14 12:30:00,99.2,99.2,98.94,99.03,68376.0,99.2,99.2,98.94,99.03,68376.0
2016-09-14 13:00:00,99.0,99.08,98.89,99.04,61370.0,99.0,99.08,98.89,99.04,61370.0
2016-09-14 13:30:00,99.04,99.25,98.98,99.06,86057.0,99.04,99.25,98.98,99.06,86057.0
2016-09-14 14:00:00,99.05,99.1,98.74,98.97,118549.0,99.05,99.1,98.74,98.97,118549.0
2016-09-14 14:30:00,98.96,99.01,98.82,98.91,82997.0,98.96,99.01,98.82,98.91,82997.0
2016-09-14 15:00:00,98.9,98.94,98.49,98.49,126424.0,98.9,98.94,98.49,98.49,126424.0
2016-09-14 15:30:00,98.51,98.97,98.51,98.79,372486.0,98.51,98.97,98.51,98.79,372486.0
2016-09-15 09:30:00,98.84,99.1,98.49,98.7,199662.0,98.84,99.1,98.49,98.7,199662.0
2016-09-15 10:00:00,98.73,99.31,98.53,98.95,100666.0,98.73,99.31,98.53,98.95,100666.0
2016-09-15 10:30:00,98.95,99.15,98.71,99.13,97943.0,98.95,99.15,98.71,99.13,97943.0
2016-09-15 11:00:00,99.15,99.48,99.08,99.43,87517.0,99.15,99.48,99.08,99.43,87517.0
2016-09-15 11:30:00,99.44,99.55,99.36,99.41,99111.0,99.44,99.55,99.36,99.41,99111.0
2016-09-15 12:00:00,99.42,99.61,99.35,99.39,178346.0,99.42,99.61,99.35,99.39,178346.0
2016-09-15 12:30:00,99.4,99.41,99.17,99.24,174729.0,99.4,99.41,99.17,99.24,174729.0
2016-09-15 13:00:00,99.25,99.49,99.23,99.4,144792.0,99.25,99.49,99.23,99.4,144792.0
2016-09-15 13:30:00,99.42,99.73,99.37,99.71,96611.0,99.42,99.73,99.37,99.71,96611.0
2016-09-15 14:00:00,99.71,99.95,99.65,99.9,142692.0,99.71,99.95,99.65,99.9,142692.0
2016-09-15 14:30:00,99.9,99.92,99.71,99.8,240951.0,99.9,99.92,99.71,99.8,240951.0
2016-09-15 15:00:00,99.8,100.04,99.8,99.98,335001.0,99.8,100.04,99.8,99.98,335001.0
2016-09-15 15:30:00,99.98,100.03,99.59,99.62,559142.0,99.98,100.03,99.59,99.62,559142.0
2016-09-16 09:30:00,99.26,99.37,98.42,98.52,883963.0,99.26,99.37,98.42,98.52,883963.0
2016-09-16 10:00:00,98.51,98.99,98.32,98.84,110407.0,98.51,98.99,98.32,98.84,110407.0
2016-09-16 10:30:00,98.84,99.19,98.8,98.97,61775.0,98.84,99.19,98.8,98.97,61775.0
2016-09-16 11:00:00,98.97,99.01,98.67,98.72,74146.0,98.97,99.01,98.67,98.72,74146.0
2016-09-16 11:30:00,98.72,98.94,98.69,98.77,60317.0,98.72,98.94,98.69,98.77,60317.0
2016-09-16 12:00:00,98.76,98.96,98.72,98.94,95715.0,98.76,98.96,98.72,98.94,95715.0
2016-09-16 12:30:00,98.97,99.03,98.8,98.81,94151.0,98.97,99.03,98.8,98.81,94151.0
2016-09-16 13:00:00,98.8,98.88,98.57,98.58,140613.0,98.8,98.88,98.57,98.58,140613.0
2016-09-16 13:30:00,98.6,98.65,98.47,98.54,97821.0,98.6,98.65,98.47,98.54,97821.0
2016-09-16 14:00:00,98.53,98.79,98.47,98.69,104343.0,98.53,98.79,98.47,98.69,104343.0
2016-09-16 14:30:00,98.7,98.81,98.64,98.65,119372.0,98.7,98.81,98.64,98.65,119372.0
2016-09-16 15:00:00,98.64,98.74,98.45,98.65,196114.0,98.64,98.74,98.45,98.65,196114.0
2016-09-16 15:30:00,98.65,99.67,98.65,98.93,622651.0,98.65,99.67,98.65,98.93,622651.0
2016-09-19 09:30:00,99.21,99.96,99.02,99.95,324470.0,99.21,99.96,99.02,99.95,324470.0
2016-09-19 10:00:00,99.93,100.21,99.79,99.83,101118.0,99.93,100.21,99.79,99.83,101118.0
2016-09-19 10:30:00,99.81,99.85,99.44,99.58,175570.0,99.81,99.85,99.44,99.58,175570.0
2016-09-19 11:00:00,99.59,99.81,99.48,99.67,143374.0,99.59,99.81,99.48,99.67,143374.0
2016-09-19 11:30:00,99.67,99.86,99.57,99.84,178373.0,99.67,99.86,99.57,99.84,178373.0
2016-09-19 12:00:00,99.84,99.85,99.3,99.45,135755.0,99.84,99.85,99.3,99.45,135755.0
2016-09-19 12:30:00,99.45,99.58,99.36,99.5,178092.0,99.45,99.58,99.36,99.5,178092.0
2016-09-19 13:00:00,99.5,99.69,99.34,99.49,265763.0,99.5,99.69,99.34,99.49,265763.0
2016-09-19 13:30:00,99.49,99.51,99.09,99.45,247941.0,99.49,99.51,99.09,99.45,247941.0
2016-09-19 14:00:00,99.45,99.74,99.39,99.65,216296.0,99.45,99.74,99.39,99.65,216296.0
2016-09-19 14:30:00,99.65,100.0,99.64,99.99,190970.0,99.65,100.0,99.64,99.99,190970.0
2016-09-19 15:00:00,99.98,100.0,99.81,99.84,218899.0,99.98,100.0,99.81,99.84,218899.0
2016-09-19 15:30:00,99.83,99.91,99.61,99.67,475847.0,99.83,99.91,99.61,99.67,475847.0
2016-09-20 09:30:00,100.16,100.91,99.84,100.83,458406.0,100.16,100.91,99.84,100.83,458406.0
2016-09-20 10:00:00,100.84,100.84,100.08,100.14,190510.0,100.84,100.84,100.08,100.14,190510.0
2016-09-20 10:30:00,100.14,100.18,99.72,100.06,142053.0,100.14,100.18,99.72,100.06,142053.0
2016-09-20 11:00:00,100.07,100.42,100.0,100.19,134756.0,100.07,100.42,100.0,100.19,134756.0
2016-09-20 11:30:00,100.2,100.32,100.14,100.18,144833.0,100.2,100.32,100.14,100.18,144833.0
2016-09-20 12:00:00,100.16,100.39,100.08,100.37,86354.0,100.16,100.39,100.08,100.37,86354.0
2016-09-20 12:30:00,100.38,100.38,100.06,100.06,95073.0,100.38,100.38,100.06,100.06,95073.0
2016-09-20 13:00:00,100.08,100.27,100.04,100.12,116324.0,100.08,100.27,100.04,100.12,116324.0
2016-09-20 13:30:00,100.13,100.41,100.06,100.31,117894.0,100.13,100.41,100.06,100.31,117894.0
2016-09-20 14:00:00,100.31,100.63,100.22,100.3,146848.0,100.31,100.63,100.22,100.3,146848.0
2016-09-20 14:30:00,100.3,100.57,100.25,100.47,175304.0,100.3,100.57,100.25,100.47,175304.0
2016-09-20 15:00:00,100.47,100.54,100.4,100.49,196166.0,100.47,100.54,100.4,100.49,196166.0
2016-09-20 15:30:00,100.5,100.89,100.41,100.65,897929.0,100.5,100.89,100.41,100.65,897929.0
2016-09-21 09:30:00,106.54,108.19,105.8,107.34,2279383.0,106.54,108.19,105.8,107.34,2279383.0
2016-09-21 10:00:00,107.34,108.16,107.09,107.98,1081907.0,107.34,108.16,107.09,107.98,1081907.0
2016-09-21 10:30:00,108.0,108.13,107.05,107.1,734816.0,108.0,108.13,107.05,107.1,734816.0
2016-09-21 11:00:00,107.08,107.35,106.66,107.2,423107.0,107.08,107.35,106.66,107.2,423107.0
2016-09-21 11:30:00,107.17,107.3,106.8,107.22,252427.0,107.17,107.3,106.8,107.22,252427.0
2016-09-21 12:00:00,107.2,107.59,106.97,107.04,290965.0,107.2,107.59,106.97,107.04,290965.0
2016-09-21 12:30:00,107.03,107.07,106.84,107.0,207855.0,107.03,107.07,106.84,107.0,207855.0
2016-09-21 13:00:00,107.0,107.13,106.86,107.01,228149.0,107.0,107.13,106.86,107.01,228149.0
2016-09-21 13:30:00,107.01,107.21,106.84,106.84,206190.0,107.01,107.21,106.84,106.84,206190.0
2016-09-21 14:00:00,106.87,107.25,106.47,106.53,303269.0,106.87,107.25,106.47,106.53,303269.0
2016-09-21 14:30:00,106.53,107.07,106.44,107.05,275838.0,106.53,107.07,106.44,107.05,275838.0
2016-09-21 15:00:00,107.07,107.61,106.93,107.58,424611.0,107.07,107.61,106.93,107.58,424611.0
2016-09-21 15:30:00,107.58,108.22,107.53,107.78,925898.0,107.58,108.22,107.53,107.78,925898.0
2016-09-22 09:30:00,108.13,108.5,107.01,107.89,756416.0,108.13,108.5,107.01,107.89,756416.0
2016-09-22 10:00:00,107.9,107.91,107.22,107.36,307169.0,107.9,107.91,107.22,107.36,307169.0
2016-09-22 10:30:00,107.38,107.47,107.08,107.12,295911.0,107.38,107.47,107.08,107.12,295911.0
2016-09-22 11:00:00,107.12,107.43,107.11,107.4,155059.0,107.12,107.43,107.11,107.4,155059.0
2016-09-22 11:30:00,107.39,107.67,107.39,107.65,159202.0,107.39,107.67,107.39,107.65,159202.0
2016-09-22 12:00:00,107.67,108.05,107.67,108.04,180217.0,107.67,108.05,107.67,108.04,180217.0
2016-09-22 12:30:00,108.04,108.17,107.96,108.07,159049.0,108.04,108.17,107.96,108.07,159049.0
2016-09-22 13:00:00,108.06,108.17,107.83,107.85,130570.0,108.06,108.17,107.83,107.85,130570.0
2016-09-22 13:30:00,107.84,108.11,107.84,107.97,121295.0,107.84,108.11,107.84,107.97,121295.0
2016-09-22 14:00:00,107.96,108.21,107.88,107.9,195154.0,107.96,108.21,107.88,107.9,195154.0
2016-09-22 14:30:00,107.89,108.17,107.66,108.15,132122.0,107.89,108.17,107.66,108.15,132122.0
2016-09-22 15:00:00,108.15,108.21,108.04,108.08,171129.0,108.15,108.21,108.04,108.08,171129.0
2016-09-22 15:30:00,108.08,108.18,107.88,107.92,400267.0,108.08,108.18,107.88,107.92,400267.0
2016-09-23 09:30:00,107.93,108.0,106.79,106.98,359736.0,107.93,108.0,106.79,106.98,359736.0
2016-09-23 10:00:00,106.97,107.43,106.89,107.08,197743.0,106.97,107.43,106.89,107.08,197743.0
2016-09-23 10:30:00,107.09,107.35,106.99,107.16,119980.0,107.09,107.35,106.99,107.16,119980.0
2016-09-23 11:00:00,107.17,107.29,106.99,107.0,136068.0,107.17,107.29,106.99,107.0,136068.0
2016-09-23 11:30:00,107.0,107.3,106.99,107.11,110041.0,107.0,107.3,106.99,107.11,110041.0
2016-09-23 12:00:00,107.11,107.41,107.01,107.41,113870.0,107.11,107.41,107.01,107.41,113870.0
2016-09-23 12:30:00,107.4,107.53,107.37,107.52,111901.0,107.4,107.53,107.37,107.52,111901.0
2016-09-23 13:00:00,107.52,107.63,107.43,107.61,109158.0,107.52,107.63,107.43,107.61,109158.0
2016-09-23 13:30:00,107.61,107.66,107.44,107.58,177126.0,107.61,107.66,107.44,107.58,177126.0
2016-09-23 14:00:00,107.58,107.81,107.51,107.75,132436.0,107.58,107.81,107.51,107.75,132436.0
2016-09-23 14:30:00,107.75,107.83,107.65,107.83,110208.0,107.75,107.83,107.65,107.83,110208.0
2016-09-23 15:00:00,107.82,107.91,107.69,107.9,216209.0,107.82,107.91,107.69,107.9,216209.0
2016-09-23 15:30:00,107.91,107.97,107.47,107.48,571395.0,107.91,107.97,107.47,107.48,571395.0
2016-09-26 09:30:00,106.91,107.31,106.53,106.93,121662.0,106.91,107.31,106.53,106.93,121662.0
2016-09-26 10:00:00,106.91,107.47,106.8,107.18,121935.0,106.91,107.47,106.8,107.18,121935.0
2016-09-26 10:30:00,107.19,107.57,107.05,107.25,246746.0,107.19,107.57,107.05,107.25,246746.0
2016-09-26 11:00:00,107.26,107.3,106.86,107.04,112727.0,107.26,107.3,106.86,107.04,112727.0
2016-09-26 11:30:00,107.07,107.24,107.0,107.18,74134.0,107.07,107.24,107.0,107.18,74134.0
2016-09-26 12:00:00,107.18,107.39,107.14,107.18,130633.0,107.18,107.39,107.14,107.18,130633.0
2016-09-26 12:30:00,107.18,107.54,107.12,107.37,148875.0,107.18,107.54,107.12,107.37,148875.0
2016-09-26 13:00:00,107.37,107.41,107.01,107.11,86144.0,107.37,107.41,107.01,107.11,86144.0
2016-09-26 13:30:00,107.12,107.3,106.95,107.23,80236.0,107.12,107.3,106.95,107.23,80236.0
2016-09-26 14:00:00,107.22,107.39,107.16,107.38,64863.0,107.22,107.39,107.16,107.38,64863.0
2016-09-26 14:30:00,107.39,107.4,107.14,107.3,69161.0,107.39,107.4,107.14,107.3,69161.0
2016-09-26 15:00:00,107.29,107.55,107.23,107.53,123210.0,107.29,107.55,107.23,107.53,123210.0
2016-09-26 15:30:00,107.55,107.55,107.2,107.26,393398.0,107.55,107.55,107.2,107.26,393398.0
2016-09-27 09:30:00,106.99,107.85,106.74,107.8,113885.0,106.99,107.85,106.74,107.8,113885.0
2016-09-27 10:00:00,107.8,108.34,107.78,108.19,203948.0,107.8,108.34,107.78,108.19,203948.0
2016-09-27 10:30:00,108.2,108.43,108.08,108.34,135329.0,108.2,108.43,108.08,108.34,135329.0
2016-09-27 11:00:00,108.33,108.94,108.29,108.94,182115.0,108.33,108.94,108.29,108.94,182115.0
2016-09-27 11:30:00,108.93,109.14,108.88,109.05,181169.0,108.93,109.14,108.88,109.05,181169.0
2016-09-27 12:00:00,109.04,109.24,108.74,109.17,124309.0,109.04,109.24,108.74,109.17,124309.0
2016-09-27 12:30:00,109.18,109.33,109.14,109.2,157755.0,109.18,109.33,109.14,109.2,157755.0
2016-09-27 13:00:00,109.19,109.36,109.12,109.24,156185.0,109.19,109.36,109.12,109.24,156185.0
2016-09-27 13:30:00,109.24,109.67,109.24,109.62,172511.0,109.24,109.67,109.24,109.62,172511.0
2016-09-27 14:00:00,109.63,109.72,109.6,109.7,214643.0,109.63,109.72,109.6,109.7,214643.0
2016-09-27 14:30:00,109.69,109.69,109.4,109.54,175868.0,109.69,109.69,109.4,109.54,175868.0
2016-09-27 15:00:00,109.54,109.62,109.41,109.62,212785.0,109.54,109.62,109.41,109.62,212785.0
2016-09-27 15:30:00,109.61,109.77,109.52,109.71,564039.0,109.61,109.77,109.52,109.71,564039.0
2016-09-28 09:30:00,109.48,109.69,108.82,109.29,245550.0,109.48,109.69,108.82,109.29,245550.0
2016-09-28 10:00:00,109.33,109.53,109.06,109.17,170031.0,109.33,109.53,109.06,109.17,170031.0
2016-09-28 10:30:00,109.19,109.24,108.97,109.14,106063.0,109.19,109.24,108.97,109.14,106063.0
2016-09-28 11:00:00,109.14,109.39,108.87,109.34,121557.0,109.14,109.39,108.87,109.34,121557.0
2016-09-28 11:30:00,109.35,109.49,109.22,109.35,137961.0,109.35,109.49,109.22,109.35,137961.0
2016-09-28 12:00:00,109.36,109.36,108.98,109.05,129792.0,109.36,109.36,108.98,109.05,129792.0
2016-09-28 12:30:00,109.05,109.25,109.0,109.15,78336.0,109.05,109.25,109.0,109.15,78336.0
2016-09-28 13:00:00,109.15,109.45,109.06,109.36,68172.0,109.15,109.45,109.06,109.36,68172.0
2016-09-28 13:30:00,109.38,109.54,109.33,109.33,96704.0,109.38,109.54,109.33,109.33,96704.0
2016-09-28 14:00:00,109.32,109.37,109.08,109.14,182885.0,109.32,109.37,109.08,109.14,182885.0
2016-09-28 14:30:00,109.13,109.29,109.0,109.16,165502.0,109.13,109.29,109.0,109.16,165502.0
2016-09-28 15:00:00,109.16,109.4,109.03,109.25,218891.0,109.16,109.4,109.03,109.25,218891.0
2016-09-28 15:30:00,109.24,109.58,109.2,109.48,421573.0,109.24,109.58,109.2,109.48,421573.0
2016-09-29 09:30:00,109.5,109.57,108.82,108.92,283217.0,109.5,109.57,108.82,108.92,283217.0
2016-09-29 10:00:00,108.95,109.15,108.64,109.0,189057.0,108.95,109.15,108.64,109.0,189057.0
2016-09-29 10:30:00,109.01,109.01,108.67,108.73,84801.0,109.01,109.01,108.67,108.73,84801.0
2016-09-29 11:00:00,108.73,108.77,108.45,108.61,110446.0,108.73,108.77,108.45,108.61,110446.0
2016-09-29 11:30:00,108.6,108.66,108.4,108.53,70871.0,108.6,108.66,108.4,108.53,70871.0
2016-09-29 12:00:00,108.53,108.84,108.53,108.69,55804.0,108.53,108.84,108.53,108.69,55804.0
2016-09-29 12:30:00,108.69,108.73,107.74,107.88,112868.0,108.69,108.73,107.74,107.88,112868.0
2016-09-29 13:00:00,107.88,108.09,107.55,107.98,170942.0,107.88,108.09,107.55,107.98,170942.0
2016-09-29 13:30:00,107.96,108.04,107.7,107.87,120111.0,107.96,108.04,107.7,107.87,120111.0
2016-09-29 14:00:00,107.86,108.33,107.72,108.3,79565.0,107.86,108.33,107.72,108.3,79565.0
2016-09-29 14:30:00,108.3,108.46,108.18,108.24,62201.0,108.3,108.46,108.18,108.24,62201.0
2016-09-29 15:00:00,108.23,108.28,107.8,108.05,129212.0,108.23,108.28,107.8,108.05,129212.0
2016-09-29 15:30:00,108.05,108.15,107.78,107.79,396268.0,108.05,108.15,107.78,107.79,396268.0
2016-09-30 09:30:00,108.14,108.39,107.57,107.57,261203.0,108.14,108.39,107.57,107.57,261203.0
2016-09-30 10:00:00,107.57,107.96,107.44,107.91,275245.0,107.57,107.96,107.44,107.91,275245.0
2016-09-30 10:30:00,107.91,108.0,107.74,107.98,134640.0,107.91,108.0,107.74,107.98,134640.0
2016-09-30 11:00:00,108.0,108.3,107.94,108.05,168213.0,108.0,108.3,107.94,108.05,168213.0
2016-09-30 11:30:00,108.06,108.19,107.94,107.95,132689.0,108.06,108.19,107.94,107.95,132689.0
2016-09-30 12:00:00,107.94,108.16,107.92,108.13,290785.0,107.94,108.16,107.92,108.13,290785.0
2016-09-30 12:30:00,108.13,108.37,108.11,108.27,110912.0,108.13,108.37,108.11,108.27,110912.0
2016-09-30 13:00:00,108.26,108.35,108.16,108.2,76904.0,108.26,108.35,108.16,108.2,76904.0
2016-09-30 13:30:00,108.22,108.45,108.18,108.29,103615.0,108.22,108.45,108.18,108.29,103615.0
2016-09-30 14:00:00,108.29,108.6,108.29,108.57,194683.0,108.29,108.6,108.29,108.57,194683.0
2016-09-30 14:30:00,108.59,108.65,108.43,108.63,127855.0,108.59,108.65,108.43,108.63,127855.0
2016-09-30 15:00:00,108.62,108.84,108.58,108.77,141016.0,108.62,108.84,108.58,108.77,141016.0
2016-09-30 15:30:00,108.77,108.83,108.52,108.54,394248.0,108.77,108.83,108.52,108.54,394248.0
2016-10-03 09:30:00,108.41,108.57,108.16,108.28,130151.0,108.41,108.57,108.16,108.28,130151.0
2016-10-03 10:00:00,108.3,108.73,108.26,108.49,114906.0,108.3,108.73,108.26,108.49,114906.0
2016-10-03 10:30:00,108.48,108.96,108.46,108.88,107370.0,108.48,108.96,108.46,108.88,107370.0
2016-10-03 11:00:00,108.9,108.92,108.71,108.89,84227.0,108.9,108.92,108.71,108.89,84227.0
2016-10-03 11:30:00,108.87,108.87,108.16,108.23,60590.0,108.87,108.87,108.16,108.23,60590.0
2016-10-03 12:00:00,108.22,108.55,108.2,108.29,67994.0,108.22,108.55,108.2,108.29,67994.0
2016-10-03 12:30:00,108.3,108.42,108.23,108.42,45156.0,108.3,108.42,108.23,108.42,45156.0
2016-10-03 13:00:00,108.45,108.56,108.3,108.53,49978.0,108.45,108.56,108.3,108.53,49978.0
2016-10-03 13:30:00,108.51,108.6,108.39,108.55,48071.0,108.51,108.6,108.39,108.55,48071.0
2016-10-03 14:00:00,108.55,108.7,108.47,108.53,68339.0,108.55,108.7,108.47,108.53,68339.0
2016-10-03 14:30:00,108.52,108.55,108.37,108.5,67467.0,108.52,108.55,108.37,108.5,67467.0
2016-10-03 15:00:00,108.51,108.58,108.41,108.46,72323.0,108.51,108.58,108.41,108.46,72323.0
2016-10-03 15:30:00,108.47,108.63,108.41,108.45,196493.0,108.47,108.63,108.41,108.45,196493.0
2016-10-04 09:30:00,108.52,108.94,108.47,108.67,60185.0,108.52,108.94,108.47,108.67,60185.0
2016-10-04 10:00:00,108.73,108.75,108.07,108.41,82385.0,108.73,108.75,108.07,108.41,82385.0
2016-10-04 10:30:00,108.38,108.76,108.37,108.49,50429.0,108.38,108.76,108.37,108.49,50429.0
2016-10-04 11:00:00,108.51,108.53,108.0,108.4,68670.0,108.51,108.53,108.0,108.4,68670.0
2016-10-04 11:30:00,108.42,108.64,108.17,108.28,48981.0,108.42,108.64,108.17,108.28,48981.0
2016-10-04 12:00:00,108.28,108.52,108.23,108.31,42462.0,108.28,108.52,108.23,108.31,42462.0
2016-10-04 12:30:00,108.29,108.38,108.14,108.2,39257.0,108.29,108.38,108.14,108.2,39257.0
2016-10-04 13:00:00,108.18,108.26,107.85,107.99,39802.0,108.18,108.26,107.85,107.99,39802.0
2016-10-04 13:30:00,108.03,108.18,107.91,108.11,68936.0,108.03,108.18,107.91,108.11,68936.0
2016-10-04 14:00:00,108.11,108.28,108.08,108.2,64214.0,108.11,108.28,108.08,108.2,64214.0
2016-10-04 14:30:00,108.19,108.38,108.04,108.06,71591.0,108.19,108.38,108.04,108.06,71591.0
2016-10-04 15:00:00,108.04,108.45,108.03,108.44,66795.0,108.04,108.45,108.03,108.44,66795.0
2016-10-04 15:30:00,108.43,108.48,108.31,108.38,213164.0,108.43,108.48,108.31,108.38,213164.0
2016-10-05 09:30:00,108.57,109.04,108.32,108.83,170369.0,108.57,109.04,108.32,108.83,170369.0
2016-10-05 10:00:00,108.84,109.24,108.78,109.24,116182.0,108.84,109.24,108.78,109.24,116182.0
2016-10-05 10:30:00,109.25,109.33,109.01,109.14,83510.0,109.25,109.33,109.01,109.14,83510.0
2016-10-05 11:00:00,109.13,109.27,109.03,109.25,61224.0,109.13,109.27,109.03,109.25,61224.0
2016-10-05 11:30:00,109.25,109.26,108.96,109.0,108389.0,109.25,109.26,108.96,109.0,108389.0
2016-10-05 12:00:00,109.01,109.28,109.0,109.12,98483.0,109.01,109.28,109.0,109.12,98483.0
2016-10-05 12:30:00,109.12,109.14,108.93,108.94,76971.0,109.12,109.14,108.93,108.94,76971.0
2016-10-05 13:00:00,108.93,109.01,108.73,108.79,61882.0,108.93,109.01,108.73,108.79,61882.0
2016-10-05 13:30:00,108.8,108.99,108.76,108.88,61539.0,108.8,108.99,108.76,108.88,61539.0
2016-10-05 14:00:00,108.87,108.94,108.76,108.81,100277.0,108.87,108.94,108.76,108.81,100277.0
2016-10-05 14:30:00,108.8,109.06,108.7,109.04,114828.0,108.8,109.06,108.7,109.04,114828.0
2016-10-05 15:00:00,109.04,109.06,108.69,108.81,100287.0,109.04,109.06,108.69,108.81,100287.0
2016-10-05 15:30:00,108.8,108.91,108.76,108.8,229351.0,108.8,108.91,108.76,108.8,229351.0
2016-10-06 09:30:00,108.72,108.96,108.14,108.24,125286.0,108.72,108.96,108.14,108.24,125286.0
2016-10-06 10:00:00,108.23,108.85,108.2,108.75,81801.0,108.23,108.85,108.2,108.75,81801.0
2016-10-06 10:30:00,108.71,108.74,108.5,108.56,46630.0,108.71,108.74,108.5,108.56,46630.0
2016-10-06 11:00:00,108.56,108.57,108.15,108.37,52709.0,108.56,108.57,108.15,108.37,52709.0
2016-10-06 11:30:00,108.38,108.65,108.31,108.48,61914.0,108.38,108.65,108.31,108.48,61914.0
2016-10-06 12:00:00,108.48,108.66,108.48,108.57,59546.0,108.48,108.66,108.48,108.57,59546.0
2016-10-06 12:30:00,108.56,108.75,108.56,108.65,46354.0,108.56,108.75,108.56,108.65,46354.0
2016-10-06 13:00:00,108.64,108.66,108.54,108.65,49666.0,108.64,108.66,108.54,108.65,49666.0
2016-10-06 13:30:00,108.65,108.7,108.42,108.5,59951.0,108.65,108.7,108.42,108.5,59951.0
2016-10-06 14:00:00,108.48,108.61,108.46,108.47,41250.0,108.48,108.61,108.46,108.47,41250.0
2016-10-06 14:30:00,108.48,108.55,108.35,108.43,47456.0,108.48,108.55,108.35,108.43,47456.0
2016-10-06 15:00:00,108.43,108.54,108.43,108.51,100530.0,108.43,108.54,108.43,108.51,100530.0
2016-10-06 15:30:00,108.5,108.7,108.47,108.58,255557.0,108.5,108.7,108.47,108.58,255557.0
2016-10-07 09:30:00,109.07,109.07,108.15,108.33,109977.0,109.07,109.07,108.15,108.33,109977.0
2016-10-07 10:00:00,108.35,108.76,108.35,108.39,51209.0,108.35,108.76,108.35,108.39,51209.0
2016-10-07 10:30:00,108.38,108.54,108.32,108.41,25714.0,108.38,108.54,108.32,108.41,25714.0
2016-10-07 11:00:00,108.4,108.57,108.35,108.47,42727.0,108.4,108.57,108.35,108.47,42727.0
2016-10-07 11:30:00,108.46,108.49,107.6,107.66,96530.0,108.46,108.49,107.6,107.66,96530.0
2016-10-07 12:00:00,107.64,107.89,107.64,107.86,54905.0,107.64,107.89,107.64,107.86,54905.0
2016-10-07 12:30:00,107.85,107.97,107.73,107.93,36721.0,107.85,107.97,107.73,107.93,36721.0
2016-10-07 13:00:00,107.93,108.25,107.83,108.23,43479.0,107.93,108.25,107.83,108.23,43479.0
2016-10-07 13:30:00,108.23,108.55,108.2,108.39,45690.0,108.23,108.55,108.2,108.39,45690.0
2016-10-07 14:00:00,108.41,108.57,108.3,108.53,57438.0,108.41,108.57,108.3,108.53,57438.0
2016-10-07 14:30:00,108.53,108.74,108.53,108.66,79412.0,108.53,108.74,108.53,108.66,79412.0
2016-10-07 15:00:00,108.66,108.71,108.55,108.7,96991.0,108.66,108.71,108.55,108.7,96991.0
2016-10-07 15:30:00,108.7,108.78,108.57,108.63,219229.0,108.7,108.78,108.57,108.63,219229.0
2016-10-10 09:30:00,109.43,110.13,109.15,110.05,162745.0,109.43,110.13,109.15,110.05,162745.0
2016-10-10 10:00:00,110.05,110.06,109.53,109.61,160882.0,110.05,110.06,109.53,109.61,160882.0
2016-10-10 10:30:00,109.64,109.8,109.5,109.56,52867.0,109.64,109.8,109.5,109.56,52867.0
2016-10-10 11:00:00,109.56,109.59,109.34,109.46,83930.0,109.56,109.59,109.34,109.46,83930.0
2016-10-10 11:30:00,109.45,109.6,109.44,109.5,49272.0,109.45,109.6,109.44,109.5,49272.0
2016-10-10 12:00:00,109.5,109.53,109.25,109.37,84651.0,109.5,109.53,109.25,109.37,84651.0
2016-10-10 12:30:00,109.38,109.44,109.2,109.35,159934.0,109.38,109.44,109.2,109.35,159934.0
2016-10-10 13:00:00,109.34,109.52,109.28,109.42,87251.0,109.34,109.52,109.28,109.42,87251.0
2016-10-10 13:30:00,109.42,109.45,109.22,109.28,49187.0,109.42,109.45,109.22,109.28,49187.0
2016-10-10 14:00:00,109.28,109.45,109.25,109.43,63328.0,109.28,109.45,109.25,109.43,63328.0
2016-10-10 14:30:00,109.43,109.51,109.37,109.42,56999.0,109.43,109.51,109.37,109.42,56999.0
2016-10-10 15:00:00,109.41,109.44,109.29,109.31,51952.0,109.41,109.44,109.29,109.31,51952.0
2016-10-10 15:30:00,109.32,109.37,109.19,109.23,190011.0,109.32,109.37,109.19,109.23,190011.0
2016-10-11 09:30:00,109.0,109.2,107.93,108.03,108126.0,109.0,109.2,107.93,108.03,108126.0
2016-10-11 10:00:00,108.01,108.01,107.6,107.89,80531.0,108.01,108.01,107.6,107.89,80531.0
2016-10-11 10:30:00,107.89,108.2,107.64,107.65,109016.0,107.89,108.2,107.64,107.65,109016.0
2016-10-11 11:00:00,107.65,107.76,107.42,107.54,134058.0,107.65,107.76,107.42,107.54,134058.0
2016-10-11 11:30:00,107.53,107.76,107.52,107.73,62857.0,107.53,107.76,107.52,107.73,62857.0
2016-10-11 12:00:00,107.73,107.76,107.61,107.75,49808.0,107.73,107.76,107.61,107.75,49808.0
2016-10-11 12:30:00,107.73,107.95,107.59,107.78,51484.0,107.73,107.95,107.59,107.78,51484.0
2016-10-11 13:00:00,107.77,107.8,107.43,107.59,81514.0,107.77,107.8,107.43,107.59,81514.0
2016-10-11 13:30:00,107.58,107.65,107.3,107.38,60981.0,107.58,107.65,107.3,107.38,60981.0
2016-10-11 14:00:00,107.35,107.47,107.04,107.17,106875.0,107.35,107.47,107.04,107.17,106875.0
2016-10-11 14:30:00,107.15,107.29,107.07,107.19,81279.0,107.15,107.29,107.07,107.19,81279.0
2016-10-11 15:00:00,107.18,107.35,107.04,107.22,174369.0,107.18,107.35,107.04,107.22,174369.0
2016-10-11 15:30:00,107.23,107.41,107.16,107.36,318297.0,107.23,107.41,107.16,107.36,318297.0
2016-10-12 09:30:00,108.42,108.42,106.82,107.62,117681.0,108.42,108.42,106.82,107.62,117681.0
2016-10-12 10:00:00,107.61,108.15,107.54,108.09,95860.0,107.61,108.15,107.54,108.09,95860.0
2016-10-12 10:30:00,108.05,108.11,107.73,107.84,83613.0,108.05,108.11,107.73,107.84,83613.0
2016-10-12 11:00:00,107.85,108.01,107.8,107.98,57548.0,107.85,108.01,107.8,107.98,57548.0
2016-10-12 11:30:00,108.0,108.06,107.78,107.79,38547.0,108.0,108.06,107.78,107.79,38547.0
2016-10-12 12:00:00,107.79,108.01,107.78,107.9,89481.0,107.79,108.01,107.78,107.9,89481.0
2016-10-12 12:30:00,107.91,108.2,107.89,108.02,70341.0,107.91,108.2,107.89,108.02,70341.0
2016-10-12 13:00:00,108.02,108.11,107.97,108.1,33329.0,108.02,108.11,107.97,108.1,33329.0
2016-10-12 13:30:00,108.11,108.23,107.97,108.23,53221.0,108.11,108.23,107.97,108.23,53221.0
2016-10-12 14:00:00,108.21,108.3,108.0,108.16,81631.0,108.21,108.3,108.0,108.16,81631.0
2016-10-12 14:30:00,108.14,108.26,108.11,108.13,36133.0,108.14,108.26,108.11,108.13,36133.0
2016-10-12 15:00:00,108.12,108.26,108.02,108.09,71342.0,108.12,108.26,108.02,108.09,71342.0
2016-10-12 15:30:00,108.08,108.24,107.94,108.05,219402.0,108.08,108.24,107.94,108.05,219402.0
2016-10-13 09:30:00,107.13,107.3,106.61,106.71,104131.0,107.13,107.3,106.61,106.71,104131.0
2016-10-13 10:00:00,106.71,107.06,106.53,106.98,79698.0,106.71,107.06,106.53,106.98,79698.0
2016-10-13 10:30:00,106.94,107.27,106.81,107.09,77051.0,106.94,107.27,106.81,107.09,77051.0
2016-10-13 11:00:00,107.08,107.49,106.93,107.43,59627.0,107.08,107.49,106.93,107.43,59627.0
2016-10-13 11:30:00,107.44,107.51,107.34,107.45,49285.0,107.44,107.51,107.34,107.45,49285.0
2016-10-13 12:00:00,107.44,107.54,107.36,107.46,43836.0,107.44,107.54,107.36,107.46,43836.0
2016-10-13 12:30:00,107.45,107.73,107.42,107.61,48389.0,107.45,107.73,107.42,107.61,48389.0
2016-10-13 13:00:00,107.61,107.61,107.38,107.54,50998.0,107.61,107.61,107.38,107.54,50998.0
2016-10-13 13:30:00,107.53,107.89,107.46,107.89,49773.0,107.53,107.89,107.46,107.89,49773.0
2016-10-13 14:00:00,107.83,107.91,107.69,107.8,42401.0,107.83,107.91,107.69,107.8,42401.0
2016-10-13 14:30:00,107.8,108.13,107.78,108.04,50327.0,107.8,108.13,107.78,108.04,50327.0
2016-10-13 15:00:00,108.03,108.09,107.83,107.85,58144.0,108.03,108.09,107.83,107.85,58144.0
2016-10-13 15:30:00,107.88,108.03,107.83,108.01,367439.0,107.88,108.03,107.83,108.01,367439.0
2016-10-14 09:30:00,108.19,109.1,108.19,108.79,168046.0,108.19,109.1,108.19,108.79,168046.0
2016-10-14 10:00:00,108.79,108.98,108.71,108.8,90853.0,108.79,108.98,108.71,108.8,90853.0
2016-10-14 10:30:00,108.82,109.07,108.79,109.01,76953.0,108.82,109.07,108.79,109.01,76953.0
2016-10-14 11:00:00,109.0,109.03,108.56,108.57,106424.0,109.0,109.03,108.56,108.57,106424.0
2016-10-14 11:30:00,108.57,108.63,108.37,108.37,62806.0,108.57,108.63,108.37,108.37,62806.0
2016-10-14 12:00:00,108.35,108.45,108.12,108.19,41377.0,108.35,108.45,108.12,108.19,41377.0
2016-10-14 12:30:00,108.2,108.27,108.06,108.07,40378.0,108.2,108.27,108.06,108.07,40378.0
2016-10-14 13:00:00,108.07,108.51,107.93,108.43,115680.0,108.07,108.51,107.93,108.43,115680.0
2016-10-14 13:30:00,108.45,108.7,108.37,108.51,132416.0,108.45,108.7,108.37,108.51,132416.0
2016-10-14 14:00:00,108.49,108.49,107.98,108.2,102446.0,108.49,108.49,107.98,108.2,102446.0
2016-10-14 14:30:00,108.22,108.26,107.88,107.92,84947.0,108.22,108.26,107.88,107.92,84947.0
2016-10-14 15:00:00,107.93,108.16,107.93,108.02,88093.0,107.93,108.16,107.93,108.02,88093.0
2016-10-14 15:30:00,108.03,108.19,107.82,107.83,279883.0,108.03,108.19,107.82,107.83,279883.0
2016-10-17 09:30:00,108.0,108.28,107.49,107.51,73385.0,108.0,108.28,107.49,107.51,73385.0
2016-10-17 10:00:00,107.53,108.08,107.51,108.02,57890.0,107.53,108.08,107.51,108.02,57890.0
2016-10-17 10:30:00,108.0,108.02,107.72,107.81,43909.0,108.0,108.02,107.72,107.81,43909.0
2016-10-17 11:00:00,107.83,107.89,107.71,107.86,59292.0,107.83,107.89,107.71,107.86,59292.0
2016-10-17 11:30:00,107.86,108.03,107.81,107.94,40366.0,107.86,108.03,107.81,107.94,40366.0
2016-10-17 12:00:00,107.94,108.04,107.85,107.92,53791.0,107.94,108.04,107.85,107.92,53791.0
2016-10-17 12:30:00,107.89,108.0,107.76,107.77,29564.0,107.89,108.0,107.76,107.77,29564.0
2016-10-17 13:00:00,107.78,107.87,107.55,107.6,23556.0,107.78,107.87,107.55,107.6,23556.0
2016-10-17 13:30:00,107.59,107.65,107.46,107.48,31408.0,107.59,107.65,107.46,107.48,31408.0
2016-10-17 14:00:00,107.51,107.71,107.46,107.65,33993.0,107.51,107.71,107.46,107.65,33993.0
2016-10-17 14:30:00,107.64,107.65,107.48,107.63,39755.0,107.64,107.65,107.48,107.63,39755.0
2016-10-17 15:00:00,107.62,107.67,107.43,107.46,49567.0,107.62,107.67,107.43,107.46,49567.0
2016-10-17 15:30:00,107.45,107.56,107.39,107.49,121235.0,107.45,107.56,107.39,107.49,121235.0
2016-10-18 09:30:00,108.47,108.82,108.01,108.19,170119.0,108.47,108.82,108.01,108.19,170119.0
2016-10-18 10:00:00,108.19,108.39,108.05,108.05,59470.0,108.19,108.39,108.05,108.05,59470.0
2016-10-18 10:30:00,108.05,108.23,108.05,108.15,42753.0,108.05,108.23,108.05,108.15,42753.0
2016-10-18 11:00:00,108.2,108.27,108.14,108.26,47400.0,108.2,108.27,108.14,108.26,47400.0
2016-10-18 11:30:00,108.28,108.4,108.14,108.4,45845.0,108.28,108.4,108.14,108.4,45845.0
2016-10-18 12:00:00,108.39,108.53,108.39,108.5,50135.0,108.39,108.53,108.39,108.5,50135.0
2016-10-18 12:30:00,108.5,108.53,108.42,108.5,30450.0,108.5,108.53,108.42,108.5,30450.0
2016-10-18 13:00:00,108.49,108.56,108.44,108.52,38413.0,108.49,108.56,108.44,108.52,38413.0
2016-10-18 13:30:00,108.5,108.58,108.46,108.51,35486.0,108.5,108.58,108.46,108.51,35486.0
2016-10-18 14:00:00,108.49,108.67,108.49,108.66,41008.0,108.49,108.67,108.49,108.66,41008.0
2016-10-18 14:30:00,108.67,108.71,108.49,108.56,41541.0,108.67,108.71,108.49,108.56,41541.0
2016-10-18 15:00:00,108.56,108.56,108.38,108.42,69939.0,108.56,108.56,108.38,108.42,69939.0
2016-10-18 15:30:00,108.42,108.47,108.28,108.41,302631.0,108.42,108.47,108.28,108.41,302631.0
2016-10-19 09:30:00,108.71,108.89,108.36,108.47,92475.0,108.71,108.89,108.36,108.47,92475.0
2016-10-19 10:00:00,108.48,108.77,108.4,108.73,54487.0,108.48,108.77,108.4,108.73,54487.0
2016-10-19 10:30:00,108.75,108.82,108.62,108.67,60392.0,108.75,108.82,108.62,108.67,60392.0
2016-10-19 11:00:00,108.64,108.64,108.33,108.42,56462.0,108.64,108.64,108.33,108.42,56462.0
2016-10-19 11:30:00,108.42,108.46,108.17,108.17,54715.0,108.42,108.46,108.17,108.17,54715.0
2016-10-19 12:00:00,108.2,108.3,108.15,108.25,33340.0,108.2,108.3,108.15,108.25,33340.0
2016-10-19 12:30:00,108.25,108.38,108.18,108.35,43601.0,108.25,108.38,108.18,108.35,43601.0
2016-10-19 13:00:00,108.37,108.54,108.33,108.53,52018.0,108.37,108.54,108.33,108.53,52018.0
2016-10-19 13:30:00,108.54,108.7,108.52,108.55,82980.0,108.54,108.7,108.52,108.55,82980.0
2016-10-19 14:00:00,108.56,108.65,108.49,108.55,54010.0,108.56,108.65,108.49,108.55,54010.0
2016-10-19 14:30:00,108.54,108.6,108.49,108.54,55373.0,108.54,108.6,108.49,108.54,55373.0
2016-10-19 15:00:00,108.54,108.63,108.51,108.51,100008.0,108.54,108.63,108.51,108.51,100008.0
2016-10-19 15:30:00,108.5,108.62,108.37,108.4,173272.0,108.5,108.62,108.37,108.4,173272.0
2016-10-20 09:30:00,108.41,108.49,107.92,108.2,80892.0,108.41,108.49,107.92,108.2,80892.0
2016-10-20 10:00:00,108.2,108.49,108.03,108.08,71703.0,108.2,108.49,108.03,108.08,71703.0
2016-10-20 10:30:00,108.06,108.07,107.55,107.82,81681.0,108.06,108.07,107.55,107.82,81681.0
2016-10-20 11:00:00,107.82,108.13,107.72,108.06,77998.0,107.82,108.13,107.72,108.06,77998.0
2016-10-20 11:30:00,108.06,108.36,107.96,108.36,52960.0,108.06,108.36,107.96,108.36,52960.0
2016-10-20 12:00:00,108.36,108.59,108.31,108.46,60424.0,108.36,108.59,108.31,108.46,60424.0
2016-10-20 12:30:00,108.5,108.85,108.45,108.79,85954.0,108.5,108.85,108.45,108.79,85954.0
2016-10-20 13:00:00,108.79,108.99,108.77,108.99,86582.0,108.79,108.99,108.77,108.99,86582.0
2016-10-20 13:30:00,108.98,109.07,108.66,108.69,100165.0,108.98,109.07,108.66,108.69,100165.0
2016-10-20 14:00:00,108.68,108.95,108.68,108.94,84399.0,108.68,108.95,108.68,108.94,84399.0
2016-10-20 14:30:00,108.93,109.19,108.89,109.05,78422.0,108.93,109.19,108.89,109.05,78422.0
2016-10-20 15:00:00,109.04,109.17,108.95,109.01,115096.0,109.04,109.17,108.95,109.01,115096.0
2016-10-20 15:30:00,109.01,109.38,108.98,109.03,400070.0,109.01,109.38,108.98,109.03,400070.0
2016-10-21 09:30:00,108.51,108.6,107.63,108.54,337696.0,108.51,108.6,107.63,108.54,337696.0
2016-10-21 10:00:00,108.51,108.68,108.2,108.27,91536.0,108.51,108.68,108.2,108.27,91536.0
2016-10-21 10:30:00,108.28,108.45,108.14,108.19,57498.0,108.28,108.45,108.14,108.19,57498.0
2016-10-21 11:00:00,108.2,108.56,108.2,108.54,62116.0,108.2,108.56,108.2,108.54,62116.0
2016-10-21 11:30:00,108.55,108.76,108.43,108.69,51999.0,108.55,108.76,108.43,108.69,51999.0
2016-10-21 12:00:00,108.7,108.85,108.67,108.75,78057.0,108.7,108.85,108.67,108.75,78057.0
2016-10-21 12:30:00,108.75,108.9,108.74,108.85,45564.0,108.75,108.9,108.74,108.85,45564.0
2016-10-21 13:00:00,108.86,108.98,108.81,108.87,100302.0,108.86,108.98,108.81,108.87,100302.0
2016-10-21 13:30:00,108.86,108.95,108.71,108.86,53216.0,108.86,108.95,108.71,108.86,53216.0
2016-10-21 14:00:00,108.86,109.02,108.81,108.94,71848.0,108.86,109.02,108.81,108.94,71848.0
2016-10-21 14:30:00,108.94,109.1,108.89,109.1,78240.0,108.94,109.1,108.89,109.1,78240.0
2016-10-21 15:00:00,109.11,109.17,108.92,109.03,119146.0,109.11,109.17,108.92,109.03,119146.0
2016-10-21 15:30:00,109.03,109.17,109.0,109.03,222278.0,109.03,109.17,109.0,109.03,222278.0
2016-10-24 09:30:00,109.63,110.92,109.35,110.69,179788.0,109.63,110.92,109.35,110.69,179788.0
2016-10-24 10:00:00,110.71,111.09,110.67,110.86,131900.0,110.71,111.09,110.67,110.86,131900.0
2016-10-24 10:30:00,110.88,110.95,110.65,110.68,146300.0,110.88,110.95,110.65,110.68,146300.0
2016-10-24 11:00:00,110.65,110.84,110.58,110.59,88900.0,110.65,110.84,110.58,110.59,88900.0
2016-10-24 11:30:00,110.61,110.7,110.5,110.53,89900.0,110.61,110.7,110.5,110.53,89900.0
2016-10-24 12:00:00,110.51,110.65,110.5,110.6,84900.0,110.51,110.65,110.5,110.6,84900.0
2016-10-24 12:30:00,110.59,110.6,110.39,110.43,54800.0,110.59,110.6,110.39,110.43,54800.0
2016-10-24 13:00:00,110.45,110.5,110.38,110.49,65974.0,110.45,110.5,110.38,110.49,65974.0
2016-10-24 13:30:00,110.5,110.61,110.43,110.58,81500.0,110.5,110.61,110.43,110.58,81500.0
2016-10-24 14:00:00,110.59,110.66,110.5,110.57,114081.0,110.59,110.66,110.5,110.57,114081.0
2016-10-24 14:30:00,110.56,110.68,110.54,110.67,59250.0,110.56,110.68,110.54,110.67,59250.0
2016-10-24 15:00:00,110.65,110.7,110.56,110.6,101900.0,110.65,110.7,110.56,110.6,101900.0
2016-10-24 15:30:00,110.61,110.9,110.52,110.79,292100.0,110.61,110.9,110.52,110.79,292100.0
2016-10-25 09:30:00,110.76,110.76,110.14,110.35,86880.0,110.76,110.76,110.14,110.35,86880.0
2016-10-25 10:00:00,110.37,110.37,109.62,109.78,110500.0,110.37,110.37,109.62,109.78,110500.0
2016-10-25 10:30:00,109.74,109.74,109.09,109.2,168904.0,109.74,109.74,109.09,109.2,168904.0
2016-10-25 11:00:00,109.2,109.51,109.04,109.47,78000.0,109.2,109.51,109.04,109.47,78000.0
2016-10-25 11:30:00,109.47,109.48,109.17,109.17,57400.0,109.47,109.48,109.17,109.17,57400.0
2016-10-25 12:00:00,109.16,109.26,109.02,109.11,53500.0,109.16,109.26,109.02,109.11,53500.0
2016-10-25 12:30:00,109.09,109.29,108.99,109.18,59880.0,109.09,109.29,108.99,109.18,59880.0
2016-10-25 13:00:00,109.18,109.23,108.95,109.17,63200.0,109.18,109.23,108.95,109.17,63200.0
2016-10-25 13:30:00,109.19,109.35,109.18,109.23,62300.0,109.19,109.35,109.18,109.23,62300.0
2016-10-25 14:00:00,109.24,109.26,109.12,109.2,99850.0,109.24,109.26,109.12,109.2,99850.0
2016-10-25 14:30:00,109.18,109.19,109.0,109.01,92800.0,109.18,109.19,109.0,109.01,92800.0
2016-10-25 15:00:00,109.0,109.11,108.95,109.03,104400.0,109.0,109.11,108.95,109.03,104400.0
2016-10-25 15:30:00,109.03,109.07,108.96,109.03,246300.0,109.03,109.07,108.96,109.03,246300.0
2016-10-26 09:30:00,108.74,108.82,108.07,108.29,139606.0,108.74,108.82,108.07,108.29,139606.0
2016-10-26 10:00:00,108.29,108.53,108.09,108.11,97185.0,108.29,108.53,108.09,108.11,97185.0
2016-10-26 10:30:00,108.1,108.53,107.99,108.52,114305.0,108.1,108.53,107.99,108.52,114305.0
2016-10-26 11:00:00,108.48,108.68,108.36,108.4,98797.0,108.48,108.68,108.36,108.4,98797.0
2016-10-26 11:30:00,108.41,108.6,108.38,108.43,41259.0,108.41,108.6,108.38,108.43,41259.0
2016-10-26 12:00:00,108.45,108.62,108.45,108.55,43851.0,108.45,108.62,108.45,108.55,43851.0
2016-10-26 12:30:00,108.56,108.59,108.33,108.34,33843.0,108.56,108.59,108.33,108.34,33843.0
2016-10-26 13:00:00,108.35,108.42,108.0,108.01,78536.0,108.35,108.42,108.0,108.01,78536.0
2016-10-26 13:30:00,108.0,108.04,107.63,107.77,113860.0,108.0,108.04,107.63,107.77,113860.0
2016-10-26 14:00:00,107.78,107.99,107.59,107.99,73252.0,107.78,107.99,107.59,107.99,73252.0
2016-10-26 14:30:00,107.96,108.05,107.88,107.99,55097.0,107.96,108.05,107.88,107.99,55097.0
2016-10-26 15:00:00,107.98,108.03,107.87,107.91,86240.0,107.98,108.03,107.87,107.91,86240.0
2016-10-26 15:30:00,107.91,108.11,107.91,107.98,197308.0,107.91,108.11,107.91,107.98,197308.0
2016-10-27 09:30:00,108.47,108.66,108.11,108.3,141891.0,108.47,108.66,108.11,108.3,141891.0
2016-10-27 10:00:00,108.24,108.38,107.84,108.04,104597.0,108.24,108.38,107.84,108.04,104597.0
2016-10-27 10:30:00,108.02,108.14,107.4,107.45,106640.0,108.02,108.14,107.4,107.45,106640.0
2016-10-27 11:00:00,107.46,107.64,107.36,107.57,114251.0,107.46,107.64,107.36,107.57,114251.0
2016-10-27 11:30:00,107.58,107.58,107.14,107.51,82517.0,107.58,107.58,107.14,107.51,82517.0
2016-10-27 12:00:00,107.52,107.59,107.32,107.37,59042.0,107.52,107.59,107.32,107.37,59042.0
2016-10-27 12:30:00,107.37,107.46,107.04,107.11,55524.0,107.37,107.46,107.04,107.11,55524.0
2016-10-27 13:00:00,107.11,107.43,107.09,107.31,57677.0,107.11,107.43,107.09,107.31,57677.0
2016-10-27 13:30:00,107.3,107.45,107.18,107.29,87365.0,107.3,107.45,107.18,107.29,87365.0
2016-10-27 14:00:00,107.29,107.46,107.19,107.22,95465.0,107.29,107.46,107.19,107.22,95465.0
2016-10-27 14:30:00,107.21,107.24,106.89,107.09,120562.0,107.21,107.24,106.89,107.09,120562.0
2016-10-27 15:00:00,107.1,107.14,106.69,106.87,128720.0,107.1,107.14,106.69,106.87,128720.0
2016-10-27 15:30:00,106.85,107.12,106.84,107.07,318290.0,106.85,107.12,106.84,107.07,318290.0
2016-10-28 09:30:00,107.08,108.32,107.05,108.07,152608.0,107.08,108.32,107.05,108.07,152608.0
2016-10-28 10:00:00,108.06,108.18,107.59,107.66,139444.0,108.06,108.18,107.59,107.66,139444.0
2016-10-28 10:30:00,107.67,108.23,107.67,107.95,142545.0,107.67,108.23,107.67,107.95,142545.0
2016-10-28 11:00:00,107.96,108.11,107.94,108.04,59836.0,107.96,108.11,107.94,108.04,59836.0
2016-10-28 11:30:00,108.03,108.15,107.81,107.83,46421.0,108.03,108.15,107.81,107.83,46421.0
2016-10-28 12:00:00,107.82,107.99,107.67,107.92,68428.0,107.82,107.99,107.67,107.92,68428.0
2016-10-28 12:30:00,107.9,108.07,107.83,108.05,43439.0,107.9,108.07,107.83,108.05,43439.0
2016-10-28 13:00:00,108.05,108.13,107.41,107.8,202487.0,108.05,108.13,107.41,107.8,202487.0
2016-10-28 13:30:00,107.8,107.9,107.47,107.61,77699.0,107.8,107.9,107.47,107.61,77699.0
2016-10-28 14:00:00,107.59,107.78,107.38,107.69,95137.0,107.59,107.78,107.38,107.69,95137.0
2016-10-28 14:30:00,107.67,107.93,107.45,107.88,69867.0,107.67,107.93,107.45,107.88,69867.0
2016-10-28 15:00:00,107.87,107.91,107.45,107.8,107135.0,107.87,107.91,107.45,107.8,107135.0
2016-10-28 15:30:00,107.79,107.8,107.47,107.6,268684.0,107.79,107.8,107.47,107.6,268684.0
2016-10-31 09:30:00,108.02,108.29,107.09,107.24,165136.0,108.02,108.29,107.09,107.24,165136.0
2016-10-31 10:00:00,107.21,107.61,107.21,107.35,71477.0,107.21,107.61,107.21,107.35,71477.0
2016-10-31 10:30:00,107.36,107.41,107.04,107.38,123439.0,107.36,107.41,107.04,107.38,123439.0
2016-10-31 11:00:00,107.37,107.65,107.26,107.62,53316.0,107.37,107.65,107.26,107.62,53316.0
2016-10-31 11:30:00,107.65,107.74,107.55,107.55,63346.0,107.65,107.74,107.55,107.55,63346.0
2016-10-31 12:00:00,107.57,107.72,107.47,107.51,52755.0,107.57,107.72,107.47,107.51,52755.0
2016-10-31 12:30:00,107.53,107.54,107.24,107.36,68703.0,107.53,107.54,107.24,107.36,68703.0
2016-10-31 13:00:00,107.35,107.48,107.29,107.43,46621.0,107.35,107.48,107.29,107.43,46621.0
2016-10-31 13:30:00,107.42,107.62,107.42,107.43,56973.0,107.42,107.62,107.42,107.43,56973.0
2016-10-31 14:00:00,107.46,107.55,107.37,107.41,56656.0,107.46,107.55,107.37,107.41,56656.0
2016-10-31 14:30:00,107.43,107.6,107.42,107.49,54948.0,107.43,107.6,107.42,107.49,54948.0
2016-10-31 15:00:00,107.49,107.77,107.45,107.77,65049.0,107.49,107.77,107.45,107.77,65049.0
2016-10-31 15:30:00,107.74,107.78,107.5,107.52,248543.0,107.74,107.78,107.5,107.52,248543.0
2016-11-01 09:30:00,107.79,107.97,106.85,106.94,130905.0,107.79,107.97,106.85,106.94,130905.0
2016-11-01 10:00:00,106.97,107.22,106.86,107.06,120783.0,106.97,107.22,106.86,107.06,120783.0
2016-11-01 10:30:00,107.06,107.3,106.82,107.28,66926.0,107.06,107.3,106.82,107.28,66926.0
2016-11-01 11:00:00,107.25,107.44,107.2,107.2,69394.0,107.25,107.44,107.2,107.2,69394.0
2016-11-01 11:30:00,107.19,107.41,107.11,107.25,64173.0,107.19,107.41,107.11,107.25,64173.0
2016-11-01 12:00:00,107.27,107.28,106.89,106.9,72960.0,107.27,107.28,106.89,106.9,72960.0
2016-11-01 12:30:00,106.93,107.03,106.78,106.89,77637.0,106.93,107.03,106.78,106.89,77637.0
2016-11-01 13:00:00,106.86,106.91,106.49,106.64,91603.0,106.86,106.91,106.49,106.64,91603.0
2016-11-01 13:30:00,106.65,106.65,106.21,106.36,111017.0,106.65,106.65,106.21,106.36,111017.0
2016-11-01 14:00:00,106.35,106.68,106.04,106.61,131719.0,106.35,106.68,106.04,106.61,131719.0
2016-11-01 14:30:00,106.57,106.81,106.49,106.61,96166.0,106.57,106.81,106.49,106.61,96166.0
2016-11-01 15:00:00,106.59,106.83,106.48,106.82,145591.0,106.59,106.83,106.48,106.82,145591.0
2016-11-01 15:30:00,106.81,107.05,106.75,106.87,284802.0,106.81,107.05,106.75,106.87,284802.0
2016-11-02 09:30:00,106.85,106.93,106.37,106.86,124342.0,106.85,106.93,106.37,106.86,124342.0
2016-11-02 10:00:00,106.85,106.85,106.35,106.55,70213.0,106.85,106.85,106.35,106.55,70213.0
2016-11-02 10:30:00,106.54,106.62,106.16,106.45,126049.0,106.54,106.62,106.16,106.45,126049.0
2016-11-02 11:00:00,106.48,106.95,106.47,106.77,60336.0,106.48,106.95,106.47,106.77,60336.0
2016-11-02 11:30:00,106.77,106.8,106.43,106.53,72616.0,106.77,106.8,106.43,106.53,72616.0
2016-11-02 12:00:00,106.53,106.72,106.41,106.53,61438.0,106.53,106.72,106.41,106.53,61438.0
2016-11-02 12:30:00,106.51,106.52,106.22,106.33,91093.0,106.51,106.52,106.22,106.33,91093.0
2016-11-02 13:00:00,106.33,106.37,105.73,105.98,102760.0,106.33,106.37,105.73,105.98,102760.0
2016-11-02 13:30:00,106.0,106.1,105.87,105.94,94624.0,106.0,106.1,105.87,105.94,94624.0
2016-11-02 14:00:00,105.96,106.32,105.57,106.22,139229.0,105.96,106.32,105.57,106.22,139229.0
2016-11-02 14:30:00,106.18,106.37,106.03,106.13,103276.0,106.18,106.37,106.03,106.13,103276.0
2016-11-02 15:00:00,106.1,106.37,106.07,106.34,105256.0,106.1,106.37,106.07,106.34,105256.0
2016-11-02 15:30:00,106.32,106.34,105.85,105.91,345759.0,106.32,106.34,105.85,105.91,345759.0
2016-11-03 09:30:00,106.52,108.16,106.48,107.06,404204.0,106.52,108.16,106.48,107.06,404204.0
2016-11-03 10:00:00,107.05,107.24,106.76,107.09,162036.0,107.05,107.24,106.76,107.09,162036.0
2016-11-03 10:30:00,107.07,107.37,107.0,107.18,156665.0,107.07,107.37,107.0,107.18,156665.0
2016-11-03 11:00:00,107.18,107.52,107.06,107.5,192617.0,107.18,107.52,107.06,107.5,192617.0
2016-11-03 11:30:00,107.52,107.86,107.5,107.72,205646.0,107.52,107.86,107.5,107.72,205646.0
2016-11-03 12:00:00,107.71,107.72,107.0,107.23,155474.0,107.71,107.72,107.0,107.23,155474.0
2016-11-03 12:30:00,107.24,107.56,107.0,107.55,169432.0,107.24,107.56,107.0,107.55,169432.0
2016-11-03 13:00:00,107.54,107.64,107.26,107.58,109046.0,107.54,107.64,107.26,107.58,109046.0
2016-11-03 13:30:00,107.53,107.53,107.28,107.29,106996.0,107.53,107.53,107.28,107.29,106996.0
2016-11-03 14:00:00,107.31,107.71,107.3,107.7,128923.0,107.31,107.71,107.3,107.7,128923.0
2016-11-03 14:30:00,107.71,107.79,107.52,107.78,115110.0,107.71,107.79,107.52,107.78,115110.0
2016-11-03 15:00:00,107.76,107.85,107.58,107.58,207524.0,107.76,107.85,107.58,107.58,207524.0
2016-11-03 15:30:00,107.57,107.58,107.16,107.18,637464.0,107.57,107.58,107.16,107.18,637464.0
2016-11-04 09:30:00,106.6,107.07,105.64,105.9,258110.0,106.6,107.07,105.64,105.9,258110.0
2016-11-04 10:00:00,105.95,106.23,105.74,105.76,113148.0,105.95,106.23,105.74,105.76,113148.0
2016-11-04 10:30:00,105.77,105.97,105.6,105.68,153941.0,105.77,105.97,105.6,105.68,153941.0
2016-11-04 11:00:00,105.69,106.41,105.69,106.39,114263.0,105.69,106.41,105.69,106.39,114263.0
2016-11-04 11:30:00,106.41,106.41,106.0,106.39,113413.0,106.41,106.41,106.0,106.39,113413.0
2016-11-04 12:00:00,106.41,106.96,106.41,106.87,135653.0,106.41,106.96,106.41,106.87,135653.0
2016-11-04 12:30:00,106.88,107.09,106.82,107.08,90602.0,106.88,107.09,106.82,107.08,90602.0
2016-11-04 13:00:00,107.08,107.08,106.8,106.86,74853.0,107.08,107.08,106.8,106.86,74853.0
2016-11-04 13:30:00,106.86,106.96,106.71,106.72,85163.0,106.86,106.96,106.71,106.72,85163.0
2016-11-04 14:00:00,106.72,106.73,106.36,106.45,129853.0,106.72,106.73,106.36,106.45,129853.0
2016-11-04 14:30:00,106.47,106.51,106.28,106.43,90752.0,106.47,106.51,106.28,106.43,90752.0
2016-11-04 15:00:00,106.43,106.63,106.32,106.44,120977.0,106.43,106.63,106.32,106.44,120977.0
2016-11-04 15:30:00,106.44,106.47,106.19,106.2,530708.0,106.44,106.47,106.19,106.2,530708.0
2016-11-07 09:30:00,107.66,108.45,107.37,108.44,215937.0,107.66,108.45,107.37,108.44,215937.0
2016-11-07 10:00:00,108.41,108.6,108.29,108.57,123216.0,108.41,108.6,108.29,108.57,123216.0
2016-11-07 10:30:00,108.57,108.81,108.39,108.66,228139.0,108.57,108.81,108.39,108.66,228139.0
2016-11-07 11:00:00,108.66,108.89,108.59,108.6,157765.0,108.66,108.89,108.59,108.6,157765.0
2016-11-07 11:30:00,108.61,108.74,108.56,108.61,78669.0,108.61,108.74,108.56,108.61,78669.0
2016-11-07 12:00:00,108.66,108.76,108.65,108.73,63718.0,108.66,108.76,108.65,108.73,63718.0
2016-11-07 12:30:00,108.72,108.83,108.55,108.8,197215.0,108.72,108.83,108.55,108.8,197215.0
2016-11-07 13:00:00,108.83,108.97,108.68,108.69,179830.0,108.83,108.97,108.68,108.69,179830.0
2016-11-07 13:30:00,108.7,108.72,108.44,108.49,118666.0,108.7,108.72,108.44,108.49,118666.0
2016-11-07 14:00:00,108.48,108.59,108.45,108.47,102641.0,108.48,108.59,108.45,108.47,102641.0
2016-11-07 14:30:00,108.46,108.5,108.23,108.26,67727.0,108.46,108.5,108.23,108.26,67727.0
2016-11-07 15:00:00,108.29,108.43,108.19,108.39,171357.0,108.29,108.43,108.19,108.39,171357.0
2016-11-07 15:30:00,108.41,108.76,108.25,108.66,488486.0,108.41,108.76,108.25,108.66,488486.0
2016-11-08 09:30:00,108.68,108.95,108.12,108.48,170275.0,108.68,108.95,108.12,108.48,170275.0
2016-11-08 10:00:00,108.5,108.79,108.46,108.73,111399.0,108.5,108.79,108.46,108.73,111399.0
2016-11-08 10:30:00,108.72,108.76,108.44,108.54,79988.0,108.72,108.76,108.44,108.54,79988.0
2016-11-08 11:00:00,108.54,108.66,108.36,108.54,176117.0,108.54,108.66,108.36,108.54,176117.0
2016-11-08 11:30:00,108.52,108.62,108.49,108.6,64196.0,108.52,108.62,108.49,108.6,64196.0
2016-11-08 12:00:00,108.61,108.95,108.61,108.92,130698.0,108.61,108.95,108.61,108.92,130698.0
2016-11-08 12:30:00,108.92,109.16,108.9,109.13,99893.0,108.92,109.16,108.9,109.13,99893.0
2016-11-08 13:00:00,109.12,109.15,108.5,108.51,96682.0,109.12,109.15,108.5,108.51,96682.0
2016-11-08 13:30:00,108.5,108.75,108.43,108.47,110711.0,108.5,108.75,108.43,108.47,110711.0
2016-11-08 14:00:00,108.49,108.54,108.16,108.25,90593.0,108.49,108.54,108.16,108.25,90593.0
2016-11-08 14:30:00,108.27,108.3,107.93,108.06,123189.0,108.27,108.3,107.93,108.06,123189.0
2016-11-08 15:00:00,108.05,108.46,107.99,108.44,252088.0,108.05,108.46,107.99,108.44,252088.0
2016-11-08 15:30:00,108.46,108.61,108.26,108.39,407499.0,108.46,108.61,108.26,108.39,407499.0
2016-11-09 09:30:00,105.56,106.95,104.52,106.51,653554.0,105.56,106.95,104.52,106.51,653554.0
2016-11-09 10:00:00,106.48,106.5,105.41,106.22,232392.0,106.48,106.5,105.41,106.22,232392.0
2016-11-09 10:30:00,106.22,106.34,105.65,106.18,175664.0,106.22,106.34,105.65,106.18,175664.0
2016-11-09 11:00:00,106.21,106.57,105.88,106.57,166182.0,106.21,106.57,105.88,106.57,166182.0
2016-11-09 11:30:00,106.58,107.58,106.56,107.4,283226.0,106.58,107.58,106.56,107.4,283226.0
2016-11-09 12:00:00,107.4,107.41,106.64,107.15,94881.0,107.4,107.41,106.64,107.15,94881.0
2016-11-09 12:30:00,107.16,107.62,107.03,107.59,168389.0,107.16,107.62,107.03,107.59,168389.0
2016-11-09 13:00:00,107.59,107.61,106.45,106.63,146202.0,107.59,107.61,106.45,106.63,146202.0
2016-11-09 13:30:00,106.59,107.49,106.53,107.05,128493.0,106.59,107.49,106.53,107.05,128493.0
2016-11-09 14:00:00,107.06,107.79,106.96,107.49,169525.0,107.06,107.79,106.96,107.49,169525.0
2016-11-09 14:30:00,107.46,107.81,107.27,107.49,104022.0,107.46,107.81,107.27,107.49,104022.0
2016-11-09 15:00:00,107.56,108.05,107.55,107.92,201843.0,107.56,108.05,107.55,107.92,201843.0
2016-11-09 15:30:00,107.92,108.0,107.48,107.86,324012.0,107.92,108.0,107.48,107.86,324012.0
2016-11-10 09:30:00,108.08,108.26,107.03,107.06,217545.0,108.08,108.26,107.03,107.06,217545.0
2016-11-10 10:00:00,107.11,107.28,104.12,104.12,532726.0,107.11,107.28,104.12,104.12,532726.0
2016-11-10 10:30:00,104.12,104.29,101.84,102.26,807717.0,104.12,104.29,101.84,102.26,807717.0
2016-11-10 11:00:00,102.21,103.14,101.66,102.83,776075.0,102.21,103.14,101.66,102.83,776075.0
2016-11-10 11:30:00,102.83,103.11,102.23,102.54,462797.0,102.83,103.11,102.23,102.54,462797.0
2016-11-10 12:00:00,102.51,103.17,102.48,102.95,417163.0,102.51,103.17,102.48,102.95,417163.0
2016-11-10 12:30:00,102.95,103.97,102.81,103.94,548475.0,102.95,103.97,102.81,103.94,548475.0
2016-11-10 13:00:00,103.94,105.02,103.75,104.82,416394.0,103.94,105.02,103.75,104.82,416394.0
2016-11-10 13:30:00,104.82,105.7,104.54,105.37,327926.0,104.82,105.7,104.54,105.37,327926.0
2016-11-10 14:00:00,105.36,105.69,104.75,105.1,290282.0,105.36,105.69,104.75,105.1,290282.0
2016-11-10 14:30:00,105.09,105.71,104.72,105.45,249503.0,105.09,105.71,104.72,105.45,249503.0
2016-11-10 15:00:00,105.45,105.63,104.3,104.42,288482.0,105.45,105.63,104.3,104.42,288482.0
2016-11-10 15:30:00,104.44,104.45,103.89,104.08,890089.0,104.44,104.45,103.89,104.08,890089.0
2016-11-11 09:30:00,103.62,104.47,103.01,103.2,261033.0,103.62,104.47,103.01,103.2,261033.0
2016-11-11 10:00:00,103.29,104.45,103.17,103.46,431308.0,103.29,104.45,103.17,103.46,431308.0
2016-11-11 10:30:00,103.45,104.13,103.37,103.98,146569.0,103.45,104.13,103.37,103.98,146569.0
2016-11-11 11:00:00,103.96,103.97,103.05,103.31,285155.0,103.96,103.97,103.05,103.31,285155.0
2016-11-11 11:30:00,103.31,103.56,102.62,103.38,163631.0,103.31,103.56,102.62,103.38,163631.0
2016-11-11 12:00:00,103.38,103.89,103.35,103.56,104565.0,103.38,103.89,103.35,103.56,104565.0
2016-11-11 12:30:00,103.52,103.8,102.74,102.81,235088.0,103.52,103.8,102.74,102.81,235088.0
2016-11-11 13:00:00,102.86,103.33,102.78,103.18,109185.0,102.86,103.33,102.78,103.18,109185.0
2016-11-11 13:30:00,103.2,103.56,103.17,103.28,166580.0,103.2,103.56,103.17,103.28,166580.0
2016-11-11 14:00:00,103.29,103.46,103.04,103.22,148428.0,103.29,103.46,103.04,103.22,148428.0
2016-11-11 14:30:00,103.22,103.54,103.15,103.33,137984.0,103.22,103.54,103.15,103.33,137984.0
2016-11-11 15:00:00,103.29,103.63,103.28,103.55,123664.0,103.29,103.63,103.28,103.55,123664.0
2016-11-11 15:30:00,103.54,103.88,103.5,103.69,559941.0,103.54,103.88,103.5,103.69,559941.0
2016-11-14 09:30:00,104.15,104.49,103.14,103.3,132380.0,104.15,104.49,103.14,103.3,132380.0
2016-11-14 10:00:00,103.3,103.78,102.91,103.04,108940.0,103.3,103.78,102.91,103.04,108940.0
2016-11-14 10:30:00,103.07,103.18,102.21,102.23,163665.0,103.07,103.18,102.21,102.23,163665.0
2016-11-14 11:00:00,102.22,102.63,101.86,102.02,225651.0,102.22,102.63,101.86,102.02,225651.0
2016-11-14 11:30:00,102.02,102.51,101.77,102.25,200152.0,102.02,102.51,101.77,102.25,200152.0
2016-11-14 12:00:00,102.26,102.45,102.03,102.33,180255.0,102.26,102.45,102.03,102.33,180255.0
2016-11-14 12:30:00,102.3,103.04,102.24,102.88,215410.0,102.3,103.04,102.24,102.88,215410.0
2016-11-14 13:00:00,102.91,103.0,102.66,102.92,158960.0,102.91,103.0,102.66,102.92,158960.0
2016-11-14 13:30:00,102.93,103.13,102.52,102.65,149489.0,102.93,103.13,102.52,102.65,149489.0
2016-11-14 14:00:00,102.62,102.75,102.4,102.47,163711.0,102.62,102.75,102.4,102.47,163711.0
2016-11-14 14:30:00,102.45,102.94,102.32,102.93,140975.0,102.45,102.94,102.32,102.93,140975.0
2016-11-14 15:00:00,102.92,103.03,102.75,102.85,129681.0,102.92,103.03,102.75,102.85,129681.0
2016-11-14 15:30:00,102.86,102.92,102.38,102.42,407804.0,102.86,102.92,102.38,102.42,407804.0
2016-11-15 09:30:00,103.14,104.12,102.55,104.12,236960.0,103.14,104.12,102.55,104.12,236960.0
2016-11-15 10:00:00,104.12,104.76,104.0,104.55,283665.0,104.12,104.76,104.0,104.55,283665.0
2016-11-15 10:30:00,104.57,104.59,103.8,103.97,187055.0,104.57,104.59,103.8,103.97,187055.0
2016-11-15 11:00:00,103.99,104.16,103.8,103.89,87478.0,103.99,104.16,103.8,103.89,87478.0
2016-11-15 11:30:00,103.93,104.0,103.75,103.79,60935.0,103.93,104.0,103.75,103.79,60935.0
2016-11-15 12:00:00,103.74,103.93,103.56,103.58,72591.0,103.74,103.93,103.56,103.58,72591.0
2016-11-15 12:30:00,103.56,103.65,103.21,103.33,83389.0,103.56,103.65,103.21,103.33,83389.0
2016-11-15 13:00:00,103.35,103.55,103.32,103.32,75495.0,103.35,103.55,103.32,103.32,75495.0
2016-11-15 13:30:00,103.32,103.57,103.29,103.51,60519.0,103.32,103.57,103.29,103.51,60519.0
2016-11-15 14:00:00,103.51,103.76,103.41,103.73,88789.0,103.51,103.76,103.41,103.73,88789.0
2016-11-15 14:30:00,103.75,103.96,103.49,103.9,170509.0,103.75,103.96,103.49,103.9,170509.0
2016-11-15 15:00:00,103.9,103.93,103.62,103.8,103179.0,103.9,103.93,103.62,103.8,103179.0
2016-11-15 15:30:00,103.8,103.92,103.61,103.66,350659.0,103.8,103.92,103.61,103.66,350659.0
2016-11-16 09:30:00,103.61,104.0,103.0,103.0,125547.0,103.61,104.0,103.0,103.0,125547.0
2016-11-16 10:00:00,103.0,103.67,102.96,103.45,113963.0,103.0,103.67,102.96,103.45,113963.0
2016-11-16 10:30:00,103.46,103.83,103.41,103.63,133696.0,103.46,103.83,103.41,103.63,133696.0
2016-11-16 11:00:00,103.63,103.63,103.07,103.45,155166.0,103.63,103.63,103.07,103.45,155166.0
2016-11-16 11:30:00,103.41,103.59,103.21,103.31,135868.0,103.41,103.59,103.21,103.31,135868.0
2016-11-16 12:00:00,103.33,103.47,103.17,103.43,91321.0,103.33,103.47,103.17,103.43,91321.0
2016-11-16 12:30:00,103.47,103.54,103.24,103.41,92134.0,103.47,103.54,103.24,103.41,92134.0
2016-11-16 13:00:00,103.4,103.48,103.05,103.23,144840.0,103.4,103.48,103.05,103.23,144840.0
2016-11-16 13:30:00,103.23,103.77,103.21,103.72,247048.0,103.23,103.77,103.21,103.72,247048.0
2016-11-16 14:00:00,103.69,103.97,103.65,103.81,105419.0,103.69,103.97,103.65,103.81,105419.0
2016-11-16 14:30:00,103.81,104.21,103.76,104.11,103826.0,103.81,104.21,103.76,104.11,103826.0
2016-11-16 15:00:00,104.1,104.4,104.01,104.06,150398.0,104.1,104.4,104.01,104.06,150398.0
2016-11-16 15:30:00,104.06,104.14,103.98,104.08,370078.0,104.06,104.14,103.98,104.08,370078.0
2016-11-17 09:30:00,103.77,104.63,103.48,104.25,133620.0,103.77,104.63,103.48,104.25,133620.0
2016-11-17 10:00:00,104.27,104.52,104.19,104.37,53966.0,104.27,104.52,104.19,104.37,53966.0
2016-11-17 10:30:00,104.34,104.77,104.27,104.61,93593.0,104.34,104.77,104.27,104.61,93593.0
2016-11-17 11:00:00,104.62,105.25,104.53,105.24,168399.0,104.62,105.25,104.53,105.24,168399.0
2016-11-17 11:30:00,105.23,105.75,105.15,105.64,165355.0,105.23,105.75,105.15,105.64,165355.0
2016-11-17 12:00:00,105.64,105.69,105.52,105.6,133770.0,105.64,105.69,105.52,105.6,133770.0
2016-11-17 12:30:00,105.58,105.75,105.5,105.64,63605.0,105.58,105.75,105.5,105.64,63605.0
2016-11-17 13:00:00,105.66,105.93,105.66,105.73,100308.0,105.66,105.93,105.66,105.73,100308.0
2016-11-17 13:30:00,105.75,105.83,105.5,105.5,83258.0,105.75,105.83,105.5,105.5,83258.0
2016-11-17 14:00:00,105.5,105.54,105.32,105.4,104289.0,105.5,105.54,105.32,105.4,104289.0
2016-11-17 14:30:00,105.37,105.48,105.19,105.35,116936.0,105.37,105.48,105.19,105.35,116936.0
2016-11-17 15:00:00,105.35,105.64,105.3,105.6,167827.0,105.35,105.64,105.3,105.6,167827.0
2016-11-17 15:30:00,105.59,105.81,105.4,105.81,576665.0,105.59,105.81,105.4,105.81,576665.0
2016-11-18 09:30:00,106.19,106.8,105.85,105.85,328033.0,106.19,106.8,105.85,105.85,328033.0
2016-11-18 10:00:00,105.87,106.03,105.39,105.71,181961.0,105.87,106.03,105.39,105.71,181961.0
2016-11-18 10:30:00,105.65,105.73,105.33,105.42,110257.0,105.65,105.73,105.33,105.42,110257.0
2016-11-18 11:00:00,105.41,105.47,105.27,105.29,85098.0,105.41,105.47,105.27,105.29,85098.0
2016-11-18 11:30:00,105.28,105.41,105.22,105.3,63468.0,105.28,105.41,105.22,105.3,63468.0
2016-11-18 12:00:00,105.27,105.27,104.97,105.0,92478.0,105.27,105.27,104.97,105.0,92478.0
2016-11-18 12:30:00,105.0,105.16,104.94,105.11,69553.0,105.0,105.16,104.94,105.11,69553.0
2016-11-18 13:00:00,105.1,105.18,104.95,104.95,76462.0,105.1,105.18,104.95,104.95,76462.0
2016-11-18 13:30:00,104.96,105.02,104.79,104.83,87824.0,104.96,105.02,104.79,104.83,87824.0
2016-11-18 14:00:00,104.81,104.88,104.72,104.81,92101.0,104.81,104.88,104.72,104.81,92101.0
2016-11-18 14:30:00,104.81,105.06,104.79,104.97,91022.0,104.81,105.06,104.79,104.97,91022.0
2016-11-18 15:00:00,104.99,105.04,104.85,105.0,108177.0,104.99,105.04,104.85,105.0,108177.0
2016-11-18 15:30:00,105.0,105.06,104.94,105.0,345957.0,105.0,105.06,104.94,105.0,345957.0
2016-11-21 09:30:00,105.56,106.12,105.52,106.07,99260.0,105.56,106.12,105.52,106.07,99260.0
2016-11-21 10:00:00,106.06,106.15,105.35,105.44,150238.0,106.06,106.15,105.35,105.44,150238.0
2016-11-21 10:30:00,105.46,105.52,105.22,105.25,53162.0,105.46,105.52,105.22,105.25,53162.0
2016-11-21 11:00:00,105.28,105.53,105.14,105.42,56162.0,105.28,105.53,105.14,105.42,56162.0
2016-11-21 11:30:00,105.4,105.45,105.15,105.24,139460.0,105.4,105.45,105.15,105.24,139460.0
2016-11-21 12:00:00,105.24,105.52,105.22,105.47,110984.0,105.24,105.52,105.22,105.47,110984.0
2016-11-21 12:30:00,105.49,105.72,105.42,105.6,56530.0,105.49,105.72,105.42,105.6,56530.0
2016-11-21 13:00:00,105.61,105.7,105.37,105.46,62690.0,105.61,105.7,105.37,105.46,62690.0
2016-11-21 13:30:00,105.45,105.54,105.41,105.46,85874.0,105.45,105.54,105.41,105.46,85874.0
2016-11-21 14:00:00,105.46,105.52,105.41,105.47,92245.0,105.46,105.52,105.41,105.47,92245.0
2016-11-21 14:30:00,105.45,105.59,105.45,105.51,78190.0,105.45,105.59,105.45,105.51,78190.0
2016-11-21 15:00:00,105.5,105.61,105.48,105.57,106227.0,105.5,105.61,105.48,105.57,106227.0
2016-11-21 15:30:00,105.58,105.73,105.44,105.64,249431.0,105.58,105.73,105.44,105.64,249431.0
2016-11-22 09:30:00,105.85,106.0,105.1,105.32,91527.0,105.85,106.0,105.1,105.32,91527.0
2016-11-22 10:00:00,105.32,105.48,105.15,105.2,64417.0,105.32,105.48,105.15,105.2,64417.0
2016-11-22 10:30:00,105.2,105.63,105.19,105.42,85792.0,105.2,105.63,105.19,105.42,85792.0
2016-11-22 11:00:00,105.4,105.51,105.16,105.16,58701.0,105.4,105.51,105.16,105.16,58701.0
2016-11-22 11:30:00,105.18,105.23,105.06,105.2,58577.0,105.18,105.23,105.06,105.2,58577.0
2016-11-22 12:00:00,105.2,105.27,105.04,105.18,72892.0,105.2,105.27,105.04,105.18,72892.0
2016-11-22 12:30:00,105.23,105.43,105.16,105.39,68952.0,105.23,105.43,105.16,105.39,68952.0
2016-11-22 13:00:00,105.39,105.68,105.38,105.62,45048.0,105.39,105.68,105.38,105.62,45048.0
2016-11-22 13:30:00,105.62,105.69,105.52,105.55,56201.0,105.62,105.69,105.52,105.55,56201.0
2016-11-22 14:00:00,105.55,105.55,105.29,105.3,82583.0,105.55,105.55,105.29,105.3,82583.0
2016-11-22 14:30:00,105.31,105.38,105.22,105.24,68856.0,105.31,105.38,105.22,105.24,68856.0
2016-11-22 15:00:00,105.24,105.31,105.17,105.22,114073.0,105.24,105.31,105.17,105.22,114073.0
2016-11-22 15:30:00,105.22,105.4,105.13,105.21,309523.0,105.22,105.4,105.13,105.21,309523.0
2016-11-23 09:30:00,105.42,105.56,104.59,104.59,137567.0,105.42,105.56,104.59,104.59,137567.0
2016-11-23 10:00:00,104.66,104.75,104.27,104.38,83860.0,104.66,104.75,104.27,104.38,83860.0
2016-11-23 10:30:00,104.34,104.4,104.14,104.36,81972.0,104.34,104.4,104.14,104.36,81972.0
2016-11-23 11:00:00,104.37,104.38,104.04,104.07,67655.0,104.37,104.38,104.04,104.07,67655.0
2016-11-23 11:30:00,104.06,104.31,104.0,104.29,63285.0,104.06,104.31,104.0,104.29,63285.0
2016-11-23 12:00:00,104.27,104.36,104.17,104.25,76456.0,104.27,104.36,104.17,104.25,76456.0
2016-11-23 12:30:00,104.24,104.35,104.14,104.18,67848.0,104.24,104.35,104.14,104.18,67848.0
2016-11-23 13:00:00,104.2,104.3,104.08,104.1,94307.0,104.2,104.3,104.08,104.1,94307.0
2016-11-23 13:30:00,104.11,104.22,103.98,104.03,82431.0,104.11,104.22,103.98,104.03,82431.0
2016-11-23 14:00:00,104.04,104.27,104.03,104.15,81023.0,104.04,104.27,104.03,104.15,81023.0
2016-11-23 14:30:00,104.16,104.19,103.98,104.09,125948.0,104.16,104.19,103.98,104.09,125948.0
2016-11-23 15:00:00,104.09,104.19,104.02,104.02,167297.0,104.09,104.19,104.02,104.02,167297.0
2016-11-23 15:30:00,104.03,104.23,103.99,104.21,417563.0,104.03,104.23,103.99,104.21,417563.0
2016-11-25 09:30:00,104.17,104.69,103.9,104.58,148669.0,104.17,104.69,103.9,104.58,148669.0
2016-11-25 10:00:00,104.59,104.59,104.13,104.44,83433.0,104.59,104.59,104.13,104.44,83433.0
2016-11-25 10:30:00,104.47,104.59,104.35,104.45,62800.0,104.47,104.59,104.35,104.45,62800.0
2016-11-25 11:00:00,104.45,104.66,104.38,104.66,83876.0,104.45,104.66,104.38,104.66,83876.0
2016-11-25 11:30:00,104.67,104.67,104.51,104.62,61487.0,104.67,104.67,104.51,104.62,61487.0
2016-11-25 12:00:00,104.61,104.82,104.59,104.72,60221.0,104.61,104.82,104.59,104.72,60221.0
2016-11-25 12:30:00,104.72,105.03,104.66,105.02,181156.0,104.72,105.03,104.66,105.02,181156.0
2016-11-28 09:30:00,104.81,105.15,104.09,104.73,85615.0,104.81,105.15,104.09,104.73,85615.0
2016-11-28 10:00:00,104.68,104.81,104.13,104.39,87922.0,104.68,104.81,104.13,104.39,87922.0
2016-11-28 10:30:00,104.38,104.64,104.3,104.41,63818.0,104.38,104.64,104.3,104.41,63818.0
2016-11-28 11:00:00,104.44,104.97,104.44,104.76,65581.0,104.44,104.97,104.44,104.76,65581.0
2016-11-28 11:30:00,104.73,104.99,104.52,104.75,56639.0,104.73,104.99,104.52,104.75,56639.0
2016-11-28 12:00:00,104.76,104.92,104.7,104.81,48803.0,104.76,104.92,104.7,104.81,48803.0
2016-11-28 12:30:00,104.82,104.88,104.7,104.88,65183.0,104.82,104.88,104.7,104.88,65183.0
2016-11-28 13:00:00,104.88,104.9,104.74,104.81,41451.0,104.88,104.9,104.74,104.81,41451.0
2016-11-28 13:30:00,104.82,104.92,104.8,104.9,54376.0,104.82,104.92,104.8,104.9,54376.0
2016-11-28 14:00:00,104.9,105.03,104.86,104.89,55555.0,104.9,105.03,104.86,104.89,55555.0
2016-11-28 14:30:00,104.86,104.97,104.84,104.93,50676.0,104.86,104.97,104.84,104.93,50676.0
2016-11-28 15:00:00,104.93,104.93,104.34,104.35,89442.0,104.93,104.93,104.34,104.35,89442.0
2016-11-28 15:30:00,104.36,104.54,104.34,104.5,319227.0,104.36,104.54,104.34,104.5,319227.0
2016-11-29 09:30:00,104.48,104.9,104.26,104.61,91828.0,104.48,104.9,104.26,104.61,91828.0
2016-11-29 10:00:00,104.66,104.96,104.51,104.85,109179.0,104.66,104.96,104.51,104.85,109179.0
2016-11-29 10:30:00,104.87,105.12,104.85,105.03,72214.0,104.87,105.12,104.85,105.03,72214.0
2016-11-29 11:00:00,105.03,105.08,104.91,105.05,111919.0,105.03,105.08,104.91,105.05,111919.0
2016-11-29 11:30:00,105.03,105.36,105.02,105.33,103442.0,105.03,105.36,105.02,105.33,103442.0
2016-11-29 12:00:00,105.35,105.35,105.07,105.17,130449.0,105.35,105.35,105.07,105.17,130449.0
2016-11-29 12:30:00,105.18,105.36,105.09,105.35,63440.0,105.18,105.36,105.09,105.35,63440.0
2016-11-29 13:00:00,105.35,105.58,105.34,105.58,85321.0,105.35,105.58,105.34,105.58,85321.0
2016-11-29 13:30:00,105.6,105.78,105.56,105.78,73046.0,105.6,105.78,105.56,105.78,73046.0
2016-11-29 14:00:00,105.8,105.91,105.78,105.86,114759.0,105.8,105.91,105.78,105.86,114759.0
2016-11-29 14:30:00,105.86,105.98,105.67,105.7,177743.0,105.86,105.98,105.67,105.7,177743.0
2016-11-29 15:00:00,105.7,105.71,105.12,105.17,214725.0,105.7,105.71,105.12,105.17,214725.0
2016-11-29 15:30:00,105.17,105.17,104.86,104.96,381618.0,105.17,105.17,104.86,104.96,381618.0
2016-11-30 09:30:00,104.98,105.46,104.6,104.71,156544.0,104.98,105.46,104.6,104.71,156544.0
2016-11-30 10:00:00,104.67,104.84,104.01,104.14,131991.0,104.67,104.84,104.01,104.14,131991.0
2016-11-30 10:30:00,104.14,104.65,104.14,104.37,64497.0,104.14,104.65,104.14,104.37,64497.0
2016-11-30 11:00:00,104.39,104.67,104.18,104.18,76469.0,104.39,104.67,104.18,104.18,76469.0
2016-11-30 11:30:00,104.21,104.53,104.12,104.25,83792.0,104.21,104.53,104.12,104.25,83792.0
2016-11-30 12:00:00,104.24,104.28,103.7,103.74,119966.0,104.24,104.28,103.7,103.74,119966.0
2016-11-30 12:30:00,103.76,103.92,103.54,103.58,137353.0,103.76,103.92,103.54,103.58,137353.0
2016-11-30 13:00:00,103.59,103.62,103.41,103.53,135570.0,103.59,103.62,103.41,103.53,135570.0
2016-11-30 13:30:00,103.54,103.83,103.48,103.65,82427.0,103.54,103.83,103.48,103.65,82427.0
2016-11-30 14:00:00,103.67,103.72,103.08,103.14,111717.0,103.67,103.72,103.08,103.14,111717.0
2016-11-30 14:30:00,103.13,103.16,102.82,102.84,290395.0,103.13,103.16,102.82,102.84,290395.0
2016-11-30 15:00:00,102.84,103.23,102.81,103.2,288334.0,102.84,103.23,102.81,103.2,288334.0
2016-11-30 15:30:00,103.21,103.24,102.8,102.81,672469.0,103.21,103.24,102.8,102.81,672469.0
2016-12-01 09:30:00,102.84,102.92,101.78,102.03,231658.0,102.84,102.92,101.78,102.03,231658.0
2016-12-01 10:00:00,102.01,102.09,100.92,101.3,259633.0,102.01,102.09,100.92,101.3,259633.0
2016-12-01 10:30:00,101.29,101.32,99.9,100.17,299416.0,101.29,101.32,99.9,100.17,299416.0
2016-12-01 11:00:00,100.14,100.59,99.98,100.13,431285.0,100.14,100.59,99.98,100.13,431285.0
2016-12-01 11:30:00,100.12,100.2,99.91,100.07,449438.0,100.12,100.2,99.91,100.07,449438.0
2016-12-01 12:00:00,100.08,100.08,99.42,99.45,223035.0,100.08,100.08,99.42,99.45,223035.0
2016-12-01 12:30:00,99.46,99.86,99.16,99.28,202891.0,99.46,99.86,99.16,99.28,202891.0
2016-12-01 13:00:00,99.27,99.29,98.87,99.1,306451.0,99.27,99.29,98.87,99.1,306451.0
2016-12-01 13:30:00,99.11,99.54,99.03,99.13,425494.0,99.11,99.54,99.03,99.13,425494.0
2016-12-01 14:00:00,99.15,99.58,99.15,99.35,198348.0,99.15,99.58,99.15,99.35,198348.0
2016-12-01 14:30:00,99.33,99.84,99.31,99.52,371535.0,99.33,99.84,99.31,99.52,371535.0
2016-12-01 15:00:00,99.52,99.62,99.17,99.28,198427.0,99.52,99.62,99.17,99.28,198427.0
2016-12-01 15:30:00,99.28,99.56,99.22,99.51,558733.0,99.28,99.56,99.22,99.51,558733.0
2016-12-02 09:30:00,99.52,99.91,98.0,99.83,496557.0,99.52,99.91,98.0,99.83,496557.0
2016-12-02 10:00:00,99.84,100.12,99.01,99.32,189429.0,99.84,100.12,99.01,99.32,189429.0
2016-12-02 10:30:00,99.34,99.81,99.3,99.69,185182.0,99.34,99.81,99.3,99.69,185182.0
2016-12-02 11:00:00,99.62,100.15,99.58,100.03,237945.0,99.62,100.15,99.58,100.03,237945.0
2016-12-02 11:30:00,100.0,100.05,99.38,99.38,218356.0,100.0,100.05,99.38,99.38,218356.0
2016-12-02 12:00:00,99.39,99.68,99.32,99.68,125546.0,99.39,99.68,99.32,99.68,125546.0
2016-12-02 12:30:00,99.67,99.92,99.45,99.89,102283.0,99.67,99.92,99.45,99.89,102283.0
2016-12-02 13:00:00,99.89,99.92,99.3,99.4,182497.0,99.89,99.92,99.3,99.4,182497.0
2016-12-02 13:30:00,99.42,99.99,99.4,99.85,115380.0,99.42,99.99,99.4,99.85,115380.0
2016-12-02 14:00:00,99.84,99.88,99.6,99.68,120607.0,99.84,99.88,99.6,99.68,120607.0
2016-12-02 14:30:00,99.67,99.76,99.56,99.74,193577.0,99.67,99.76,99.56,99.74,193577.0
2016-12-02 15:00:00,99.74,99.97,99.69,99.88,168172.0,99.74,99.97,99.69,99.88,168172.0
2016-12-02 15:30:00,99.89,99.89,99.66,99.73,447918.0,99.89,99.89,99.66,99.73,447918.0
2016-12-05 09:30:00,100.46,101.65,100.16,101.56,222443.0,100.46,101.65,100.16,101.56,222443.0
2016-12-05 10:00:00,101.55,102.0,101.34,101.53,127513.0,101.55,102.0,101.34,101.53,127513.0
2016-12-05 10:30:00,101.53,102.24,101.51,102.1,192269.0,101.53,102.24,101.51,102.1,192269.0
2016-12-05 11:00:00,102.09,102.44,102.02,102.32,127504.0,102.09,102.44,102.02,102.32,127504.0
2016-12-05 11:30:00,102.34,102.52,102.2,102.33,93548.0,102.34,102.52,102.2,102.33,93548.0
2016-12-05 12:00:00,102.3,102.43,101.82,101.87,85656.0,102.3,102.43,101.82,101.87,85656.0
2016-12-05 12:30:00,101.88,102.2,101.84,102.12,88196.0,101.88,102.2,101.84,102.12,88196.0
2016-12-05 13:00:00,102.12,102.15,101.95,102.0,69491.0,102.12,102.15,101.95,102.0,69491.0
2016-12-05 13:30:00,102.02,102.18,101.99,102.04,111172.0,102.02,102.18,101.99,102.04,111172.0
2016-12-05 14:00:00,102.04,102.08,101.71,101.89,114048.0,102.04,102.08,101.71,101.89,114048.0
2016-12-05 14:30:00,101.87,102.01,101.77,101.85,88595.0,101.87,102.01,101.77,101.85,88595.0
2016-12-05 15:00:00,101.86,101.97,101.8,101.86,97954.0,101.86,101.97,101.8,101.86,97954.0
2016-12-05 15:30:00,101.88,102.08,101.8,101.96,279444.0,101.88,102.08,101.8,101.96,279444.0
2016-12-06 09:30:00,101.99,101.99,100.71,101.24,157852.0,101.99,101.99,100.71,101.24,157852.0
2016-12-06 10:00:00,101.24,101.53,100.76,100.79,158914.0,101.24,101.53,100.76,100.79,158914.0
2016-12-06 10:30:00,100.8,101.53,100.79,101.48,138193.0,100.8,101.53,100.79,101.48,138193.0
2016-12-06 11:00:00,101.47,101.57,101.26,101.4,97948.0,101.47,101.57,101.26,101.4,97948.0
2016-12-06 11:30:00,101.41,101.47,101.07,101.43,71901.0,101.41,101.47,101.07,101.43,71901.0
2016-12-06 12:00:00,101.43,101.43,101.03,101.15,81115.0,101.43,101.43,101.03,101.15,81115.0
2016-12-06 12:30:00,101.13,101.29,100.75,100.79,112600.0,101.13,101.29,100.75,100.79,112600.0
2016-12-06 13:00:00,100.76,101.18,100.76,100.95,89382.0,100.76,101.18,100.76,100.95,89382.0
2016-12-06 13:30:00,100.95,101.39,100.92,101.26,70684.0,100.95,101.39,100.92,101.26,70684.0
2016-12-06 14:00:00,101.3,101.42,101.17,101.31,69860.0,101.3,101.42,101.17,101.31,69860.0
2016-12-06 14:30:00,101.29,101.39,101.2,101.32,58206.0,101.29,101.39,101.2,101.32,58206.0
2016-12-06 15:00:00,101.33,101.42,101.21,101.23,93050.0,101.33,101.42,101.21,101.23,93050.0
2016-12-06 15:30:00,101.25,101.76,101.24,101.56,320485.0,101.25,101.76,101.24,101.56,320485.0
2016-12-07 09:30:00,100.89,101.96,100.89,101.13,196324.0,100.89,101.96,100.89,101.13,196324.0
2016-12-07 10:00:00,101.11,101.77,101.06,101.58,206622.0,101.11,101.77,101.06,101.58,206622.0
2016-12-07 10:30:00,101.58,101.88,101.35,101.74,130218.0,101.58,101.88,101.35,101.74,130218.0
2016-12-07 11:00:00,101.76,101.88,101.56,101.58,119410.0,101.76,101.88,101.56,101.58,119410.0
2016-12-07 11:30:00,101.57,101.84,101.54,101.75,109642.0,101.57,101.84,101.54,101.75,109642.0
2016-12-07 12:00:00,101.76,101.96,101.61,101.88,67242.0,101.76,101.96,101.61,101.88,67242.0
2016-12-07 12:30:00,101.86,102.0,101.76,101.99,63681.0,101.86,102.0,101.76,101.99,63681.0
2016-12-07 13:00:00,101.99,102.43,101.93,102.19,146420.0,101.99,102.43,101.93,102.19,146420.0
2016-12-07 13:30:00,102.16,102.29,102.06,102.16,64404.0,102.16,102.29,102.06,102.16,64404.0
2016-12-07 14:00:00,102.17,102.74,102.05,102.53,110461.0,102.17,102.74,102.05,102.53,110461.0
2016-12-07 14:30:00,102.53,102.86,102.52,102.83,74486.0,102.53,102.86,102.52,102.83,74486.0
2016-12-07 15:00:00,102.81,103.34,102.69,103.32,151739.0,102.81,103.34,102.69,103.32,151739.0
2016-12-07 15:30:00,103.29,103.51,103.0,103.36,483953.0,103.29,103.51,103.0,103.36,483953.0
2016-12-08 09:30:00,103.36,103.42,102.54,103.12,150165.0,103.36,103.42,102.54,103.12,150165.0
2016-12-08 10:00:00,103.07,103.8,102.91,103.78,124213.0,103.07,103.8,102.91,103.78,124213.0
2016-12-08 10:30:00,103.74,104.07,103.68,103.92,124484.0,103.74,104.07,103.68,103.92,124484.0
2016-12-08 11:00:00,103.92,104.05,103.74,103.82,84574.0,103.92,104.05,103.74,103.82,84574.0
2016-12-08 11:30:00,103.81,103.81,103.54,103.62,56746.0,103.81,103.81,103.54,103.62,56746.0
2016-12-08 12:00:00,103.66,103.82,103.49,103.61,111989.0,103.66,103.82,103.49,103.61,111989.0
2016-12-08 12:30:00,103.61,103.88,103.57,103.78,94324.0,103.61,103.88,103.57,103.78,94324.0
2016-12-08 13:00:00,103.76,103.82,103.65,103.68,55278.0,103.76,103.82,103.65,103.68,55278.0
2016-12-08 13:30:00,103.71,103.82,103.56,103.72,78754.0,103.71,103.82,103.56,103.72,78754.0
2016-12-08 14:00:00,103.72,103.73,103.25,103.44,60466.0,103.72,103.73,103.25,103.44,60466.0
2016-12-08 14:30:00,103.46,103.51,103.21,103.46,87167.0,103.46,103.51,103.21,103.46,87167.0
2016-12-08 15:00:00,103.49,103.59,103.37,103.43,76078.0,103.49,103.59,103.37,103.43,76078.0
2016-12-08 15:30:00,103.44,103.6,103.4,103.49,238128.0,103.44,103.6,103.4,103.49,238128.0
2016-12-09 09:30:00,104.0,104.5,103.72,104.24,275844.0,104.0,104.5,103.72,104.24,275844.0
2016-12-09 10:00:00,104.27,104.27,103.71,103.84,169698.0,104.27,104.27,103.71,103.84,169698.0
2016-12-09 10:30:00,103.84,104.16,103.78,104.01,133669.0,103.84,104.16,103.78,104.01,133669.0
2016-12-09 11:00:00,104.0,104.01,103.81,103.97,83455.0,104.0,104.01,103.81,103.97,83455.0
2016-12-09 11:30:00,103.99,104.0,103.66,103.91,166269.0,103.99,104.0,103.66,103.91,166269.0
2016-12-09 12:00:00,103.93,103.97,103.73,103.84,89466.0,103.93,103.97,103.73,103.84,89466.0
2016-12-09 12:30:00,103.82,103.96,103.59,103.59,139470.0,103.82,103.96,103.59,103.59,139470.0
2016-12-09 13:00:00,103.61,103.82,103.45,103.67,100576.0,103.61,103.82,103.45,103.67,100576.0
2016-12-09 13:30:00,103.68,103.69,103.42,103.49,61689.0,103.68,103.69,103.42,103.49,61689.0
2016-12-09 14:00:00,103.5,103.74,103.48,103.65,143053.0,103.5,103.74,103.48,103.65,143053.0
2016-12-09 14:30:00,103.65,104.02,103.58,103.98,133164.0,103.65,104.02,103.58,103.98,133164.0
2016-12-09 15:00:00,103.98,104.45,103.93,104.42,151707.0,103.98,104.45,103.93,104.42,151707.0
2016-12-09 15:30:00,104.41,104.41,104.17,104.31,367455.0,104.41,104.41,104.17,104.31,367455.0
2016-12-12 09:30:00,104.62,104.66,103.52,104.49,306748.0,104.62,104.66,103.52,104.49,306748.0
2016-12-12 10:00:00,104.47,104.98,104.39,104.68,326356.0,104.47,104.98,104.39,104.68,326356.0
2016-12-12 10:30:00,104.68,105.24,104.67,105.0,173419.0,104.68,105.24,104.67,105.0,173419.0
2016-12-12 11:00:00,105.0,105.14,104.66,104.74,165824.0,105.0,105.14,104.66,104.74,165824.0
2016-12-12 11:30:00,104.74,104.88,104.53,104.62,100130.0,104.74,104.88,104.53,104.62,100130.0
2016-12-12 12:00:00,104.6,104.62,104.3,104.3,133348.0,104.6,104.62,104.3,104.3,133348.0
2016-12-12 12:30:00,104.32,104.69,104.3,104.69,90111.0,104.32,104.69,104.3,104.69,90111.0
2016-12-12 13:00:00,104.69,104.9,104.62,104.83,68092.0,104.69,104.9,104.62,104.83,68092.0
2016-12-12 13:30:00,104.83,104.83,104.53,104.68,90577.0,104.83,104.83,104.53,104.68,90577.0
2016-12-12 14:00:00,104.68,105.01,104.66,104.78,121099.0,104.68,105.01,104.66,104.78,121099.0
2016-12-12 14:30:00,104.78,104.95,104.72,104.91,107664.0,104.78,104.95,104.72,104.91,107664.0
2016-12-12 15:00:00,104.91,105.14,104.84,105.03,138979.0,104.91,105.14,104.84,105.03,138979.0
2016-12-12 15:30:00,105.02,105.15,104.99,105.15,316086.0,105.02,105.15,104.99,105.15,316086.0
2016-12-13 09:30:00,105.74,107.44,105.62,107.04,511859.0,105.74,107.44,105.62,107.04,511859.0
2016-12-13 10:00:00,107.03,107.51,106.57,107.35,271355.0,107.03,107.51,106.57,107.35,271355.0
2016-12-13 10:30:00,107.37,107.6,106.93,107.29,257699.0,107.37,107.6,106.93,107.29,257699.0
2016-12-13 11:00:00,107.3,107.32,106.75,106.84,197057.0,107.3,107.32,106.75,106.84,197057.0
2016-12-13 11:30:00,106.84,106.96,106.6,106.85,130436.0,106.84,106.96,106.6,106.85,130436.0
2016-12-13 12:00:00,106.88,106.98,106.64,106.67,103626.0,106.88,106.98,106.64,106.67,103626.0
2016-12-13 12:30:00,106.68,106.78,106.13,106.16,123939.0,106.68,106.78,106.13,106.16,123939.0
2016-12-13 13:00:00,106.13,106.66,106.09,106.63,244364.0,106.13,106.66,106.09,106.63,244364.0
2016-12-13 13:30:00,106.63,106.68,106.29,106.36,107849.0,106.63,106.68,106.29,106.36,107849.0
2016-12-13 14:00:00,106.37,106.45,105.81,105.9,135592.0,106.37,106.45,105.81,105.9,135592.0
2016-12-13 14:30:00,105.88,106.24,105.88,106.22,146523.0,105.88,106.24,105.88,106.22,146523.0
2016-12-13 15:00:00,106.22,106.33,106.1,106.2,121790.0,106.22,106.33,106.1,106.2,121790.0
2016-12-13 15:30:00,106.22,106.3,106.02,106.15,268129.0,106.22,106.3,106.02,106.15,268129.0
2016-12-14 09:30:00,106.3,106.61,105.57,105.94,169017.0,106.3,106.61,105.57,105.94,169017.0
2016-12-14 10:00:00,105.91,106.38,105.81,106.32,157897.0,105.91,106.38,105.81,106.32,157897.0
2016-12-14 10:30:00,106.33,106.54,106.19,106.28,178116.0,106.33,106.54,106.19,106.28,178116.0
2016-12-14 11:00:00,106.28,106.35,105.94,106.03,122566.0,106.28,106.35,105.94,106.03,122566.0
2016-12-14 11:30:00,106.04,106.18,105.82,106.01,93011.0,106.04,106.18,105.82,106.01,93011.0
2016-12-14 12:00:00,106.03,106.29,106.0,106.22,136873.0,106.03,106.29,106.0,106.22,136873.0
2016-12-14 12:30:00,106.22,106.35,106.08,106.16,109786.0,106.22,106.35,106.08,106.16,109786.0
2016-12-14 13:00:00,106.13,106.35,106.1,106.14,121336.0,106.13,106.35,106.1,106.14,121336.0
2016-12-14 13:30:00,106.13,106.79,106.13,106.64,111066.0,106.13,106.79,106.13,106.64,111066.0
2016-12-14 14:00:00,106.7,106.73,105.44,105.69,219591.0,106.7,106.73,105.44,105.69,219591.0
2016-12-14 14:30:00,105.67,106.51,105.66,106.03,241732.0,105.67,106.51,105.66,106.03,241732.0
2016-12-14 15:00:00,106.0,106.24,105.55,105.84,313010.0,106.0,106.24,105.55,105.84,313010.0
2016-12-14 15:30:00,105.83,106.36,105.62,105.82,502133.0,105.83,106.36,105.62,105.82,502133.0
2016-12-15 09:30:00,106.33,106.35,104.85,105.92,465165.0,106.33,106.35,104.85,105.92,465165.0
2016-12-15 10:00:00,105.92,105.92,105.11,105.31,276656.0,105.92,105.92,105.11,105.31,276656.0
2016-12-15 10:30:00,105.3,105.71,105.14,105.47,232695.0,105.3,105.71,105.14,105.47,232695.0
2016-12-15 11:00:00,105.47,106.4,105.41,106.29,246475.0,105.47,106.4,105.41,106.29,246475.0
2016-12-15 11:30:00,106.29,106.48,106.13,106.16,238438.0,106.29,106.48,106.13,106.16,238438.0
2016-12-15 12:00:00,106.14,106.29,106.0,106.04,252856.0,106.14,106.29,106.0,106.04,252856.0
2016-12-15 12:30:00,106.03,106.22,105.56,105.58,251416.0,106.03,106.22,105.56,105.58,251416.0
2016-12-15 13:00:00,105.63,105.84,105.39,105.54,200691.0,105.63,105.84,105.39,105.54,200691.0
2016-12-15 13:30:00,105.54,105.6,104.72,104.75,249475.0,105.54,105.6,104.72,104.75,249475.0
2016-12-15 14:00:00,104.74,105.14,104.73,104.85,284729.0,104.74,105.14,104.73,104.85,284729.0
2016-12-15 14:30:00,104.85,104.9,104.7,104.8,333898.0,104.85,104.9,104.7,104.8,333898.0
2016-12-15 15:00:00,104.82,104.95,104.6,104.69,437980.0,104.82,104.95,104.6,104.69,437980.0
2016-12-15 15:30:00,104.69,105.2,104.68,105.09,891982.0,104.69,105.2,104.68,105.09,891982.0
2016-12-16 09:30:00,107.7,107.8,104.17,105.1,1984091.0,107.7,107.8,104.17,105.1,1984091.0
2016-12-16 10:00:00,105.08,105.08,103.52,103.77,598615.0,105.08,105.08,103.52,103.77,598615.0
2016-12-16 10:30:00,103.79,104.16,102.62,102.7,710128.0,103.79,104.16,102.62,102.7,710128.0
2016-12-16 11:00:00,102.66,102.91,101.91,102.88,829352.0,102.66,102.91,101.91,102.88,829352.0
2016-12-16 11:30:00,102.84,103.48,102.75,103.07,580660.0,102.84,103.48,102.75,103.07,580660.0
2016-12-16 12:00:00,103.1,103.36,102.78,103.27,253464.0,103.1,103.36,102.78,103.27,253464.0
2016-12-16 12:30:00,103.25,103.46,103.08,103.2,251656.0,103.25,103.46,103.08,103.2,251656.0
2016-12-16 13:00:00,103.16,103.2,102.6,102.71,222096.0,103.16,103.2,102.6,102.71,222096.0
2016-12-16 13:30:00,102.72,103.13,102.67,102.97,156339.0,102.72,103.13,102.67,102.97,156339.0
2016-12-16 14:00:00,102.96,103.29,102.69,103.14,238444.0,102.96,103.29,102.69,103.14,238444.0
2016-12-16 14:30:00,103.09,103.6,103.04,103.6,237534.0,103.09,103.6,103.04,103.6,237534.0
2016-12-16 15:00:00,103.56,103.66,103.11,103.24,275419.0,103.56,103.66,103.11,103.24,275419.0
2016-12-16 15:30:00,103.27,103.56,103.06,103.55,641052.0,103.27,103.56,103.06,103.55,641052.0
2016-12-19 09:30:00,103.66,104.79,103.41,104.77,377841.0,103.66,104.79,103.41,104.77,377841.0
2016-12-19 10:00:00,104.76,105.13,104.56,104.99,307864.0,104.76,105.13,104.56,104.99,307864.0
2016-12-19 10:30:00,104.99,105.44,104.83,105.42,232369.0,104.99,105.44,104.83,105.42,232369.0
2016-12-19 11:00:00,105.39,106.0,105.38,105.66,243392.0,105.39,106.0,105.38,105.66,243392.0
2016-12-19 11:30:00,105.67,105.98,105.67,105.74,246853.0,105.67,105.98,105.67,105.74,246853.0
2016-12-19 12:00:00,105.73,105.73,105.4,105.73,166942.0,105.73,105.73,105.4,105.73,166942.0
2016-12-19 12:30:00,105.72,105.9,105.64,105.81,170848.0,105.72,105.9,105.64,105.81,170848.0
2016-12-19 13:00:00,105.83,105.83,105.5,105.63,119679.0,105.83,105.83,105.5,105.63,119679.0
2016-12-19 13:30:00,105.64,105.93,105.43,105.85,170366.0,105.64,105.93,105.43,105.85,170366.0
2016-12-19 14:00:00,105.85,106.08,105.65,105.66,159828.0,105.85,106.08,105.65,105.66,159828.0
2016-12-19 14:30:00,105.63,105.74,105.46,105.56,124068.0,105.63,105.74,105.46,105.56,124068.0
2016-12-19 15:00:00,105.55,105.59,105.15,105.26,193082.0,105.55,105.59,105.15,105.26,193082.0
2016-12-19 15:30:00,105.27,105.32,104.9,105.29,451179.0,105.27,105.32,104.9,105.29,451179.0
2016-12-20 09:30:00,105.5,105.74,104.92,105.07,276065.0,105.5,105.74,104.92,105.07,276065.0
2016-12-20 10:00:00,105.05,105.46,104.76,105.0,174389.0,105.05,105.46,104.76,105.0,174389.0
2016-12-20 10:30:00,105.05,105.29,105.01,105.19,83853.0,105.05,105.29,105.01,105.19,83853.0
2016-12-20 11:00:00,105.2,105.27,105.04,105.2,90923.0,105.2,105.27,105.04,105.2,90923.0
2016-12-20 11:30:00,105.2,105.32,105.09,105.23,103789.0,105.2,105.32,105.09,105.23,103789.0
2016-12-20 12:00:00,105.22,105.43,105.19,105.36,121687.0,105.22,105.43,105.19,105.36,121687.0
2016-12-20 12:30:00,105.34,105.53,105.3,105.47,83221.0,105.34,105.53,105.3,105.47,83221.0
2016-12-20 13:00:00,105.47,105.7,105.46,105.68,82479.0,105.47,105.7,105.46,105.68,82479.0
2016-12-20 13:30:00,105.68,105.74,105.45,105.67,94280.0,105.68,105.74,105.45,105.67,94280.0
2016-12-20 14:00:00,105.67,105.72,105.55,105.64,139035.0,105.67,105.72,105.55,105.64,139035.0
2016-12-20 14:30:00,105.63,105.72,105.54,105.67,135633.0,105.63,105.72,105.54,105.67,135633.0
2016-12-20 15:00:00,105.64,105.79,105.58,105.79,123156.0,105.64,105.79,105.58,105.79,123156.0
2016-12-20 15:30:00,105.79,105.88,105.65,105.78,269594.0,105.79,105.88,105.65,105.78,269594.0
2016-12-21 09:30:00,105.74,106.06,105.37,105.4,159526.0,105.74,106.06,105.37,105.4,159526.0
2016-12-21 10:00:00,105.37,105.37,104.79,105.12,195941.0,105.37,105.37,104.79,105.12,195941.0
2016-12-21 10:30:00,105.12,105.22,104.49,104.59,108413.0,105.12,105.22,104.49,104.59,108413.0
2016-12-21 11:00:00,104.59,104.86,104.58,104.81,101430.0,104.59,104.86,104.58,104.81,101430.0
2016-12-21 11:30:00,104.81,104.87,104.73,104.82,106364.0,104.81,104.87,104.73,104.82,106364.0
2016-12-21 12:00:00,104.83,104.97,104.48,104.58,212120.0,104.83,104.97,104.48,104.58,212120.0
2016-12-21 12:30:00,104.59,104.81,104.58,104.71,84128.0,104.59,104.81,104.58,104.71,84128.0
2016-12-21 13:00:00,104.71,104.97,104.7,104.92,87630.0,104.71,104.97,104.7,104.92,87630.0
2016-12-21 13:30:00,104.93,105.09,104.89,104.98,126338.0,104.93,105.09,104.89,104.98,126338.0
2016-12-21 14:00:00,104.97,105.22,104.94,105.17,78465.0,104.97,105.22,104.94,105.17,78465.0
2016-12-21 14:30:00,105.16,105.29,105.09,105.17,115065.0,105.16,105.29,105.09,105.17,115065.0
2016-12-21 15:00:00,105.17,105.31,105.08,105.22,153717.0,105.17,105.31,105.08,105.22,153717.0
2016-12-21 15:30:00,105.23,105.66,105.13,105.51,596588.0,105.23,105.66,105.13,105.51,596588.0
2016-12-22 09:30:00,105.12,105.15,104.13,104.86,159159.0,105.12,105.15,104.13,104.86,159159.0
2016-12-22 10:00:00,104.92,105.04,104.56,104.8,116448.0,104.92,105.04,104.56,104.8,116448.0
2016-12-22 10:30:00,104.8,104.92,104.5,104.51,118726.0,104.8,104.92,104.5,104.51,118726.0
2016-12-22 11:00:00,104.54,104.64,104.33,104.33,70004.0,104.54,104.64,104.33,104.33,70004.0
2016-12-22 11:30:00,104.33,104.4,103.95,104.15,77445.0,104.33,104.4,103.95,104.15,77445.0
2016-12-22 12:00:00,104.15,104.32,104.09,104.16,62120.0,104.15,104.32,104.09,104.16,62120.0
2016-12-22 12:30:00,104.17,104.44,104.17,104.41,43295.0,104.17,104.44,104.17,104.41,43295.0
2016-12-22 13:00:00,104.4,104.69,104.33,104.61,53798.0,104.4,104.69,104.33,104.61,53798.0
2016-12-22 13:30:00,104.61,105.01,104.61,104.9,67678.0,104.61,105.01,104.61,104.9,67678.0
2016-12-22 14:00:00,104.89,104.98,104.67,104.67,75062.0,104.89,104.98,104.67,104.67,75062.0
2016-12-22 14:30:00,104.66,104.83,104.59,104.69,94946.0,104.66,104.83,104.59,104.69,94946.0
2016-12-22 15:00:00,104.69,104.72,104.47,104.57,113502.0,104.69,104.72,104.47,104.57,113502.0
2016-12-22 15:30:00,104.57,104.74,104.54,104.73,216478.0,104.57,104.74,104.54,104.73,216478.0
2016-12-23 09:30:00,104.61,105.22,104.61,104.86,84928.0,104.61,105.22,104.61,104.86,84928.0
2016-12-23 10:00:00,104.9,105.06,104.7,105.0,60702.0,104.9,105.06,104.7,105.0,60702.0
2016-12-23 10:30:00,105.0,105.42,105.0,105.18,96829.0,105.0,105.42,105.0,105.18,96829.0
2016-12-23 11:00:00,105.17,105.24,105.09,105.21,64118.0,105.17,105.24,105.09,105.21,64118.0
2016-12-23 11:30:00,105.2,105.23,104.96,105.09,40919.0,105.2,105.23,104.96,105.09,40919.0
2016-12-23 12:00:00,105.1,105.14,105.04,105.08,31476.0,105.1,105.14,105.04,105.08,31476.0
2016-12-23 12:30:00,105.07,105.12,104.87,104.96,37955.0,105.07,105.12,104.87,104.96,37955.0
2016-12-23 13:00:00,104.95,105.11,104.84,104.84,40575.0,104.95,105.11,104.84,104.84,40575.0
2016-12-23 13:30:00,104.84,104.91,104.72,104.72,30533.0,104.84,104.91,104.72,104.72,30533.0
2016-12-23 14:00:00,104.72,104.9,104.7,104.86,42268.0,104.72,104.9,104.7,104.86,42268.0
2016-12-23 14:30:00,104.87,104.89,104.74,104.83,42601.0,104.87,104.89,104.74,104.83,42601.0
2016-12-23 15:00:00,104.83,104.98,104.79,104.89,62594.0,104.83,104.98,104.79,104.89,62594.0
2016-12-23 15:30:00,104.91,105.12,104.91,105.02,115869.0,104.91,105.12,104.91,105.02,115869.0
2016-12-27 09:30:00,105.0,105.9,105.0,105.24,172025.0,105.0,105.9,105.0,105.24,172025.0
2016-12-27 10:00:00,105.26,105.43,105.2,105.26,49581.0,105.26,105.43,105.2,105.26,49581.0
2016-12-27 10:30:00,105.26,105.44,105.25,105.43,34592.0,105.26,105.44,105.25,105.43,34592.0
2016-12-27 11:00:00,105.4,105.45,105.28,105.34,42384.0,105.4,105.45,105.28,105.34,42384.0
2016-12-27 11:30:00,105.35,105.42,105.04,105.08,34732.0,105.35,105.42,105.04,105.08,34732.0
2016-12-27 12:00:00,105.09,105.1,104.87,105.03,34274.0,105.09,105.1,104.87,105.03,34274.0
2016-12-27 12:30:00,105.0,105.05,104.93,104.99,22286.0,105.0,105.05,104.93,104.99,22286.0
2016-12-27 13:00:00,105.01,105.06,104.93,105.04,26611.0,105.01,105.06,104.93,105.04,26611.0
2016-12-27 13:30:00,105.04,105.11,104.89,104.89,54144.0,105.04,105.11,104.89,104.89,54144.0
2016-12-27 14:00:00,104.91,105.15,104.86,105.08,36366.0,104.91,105.15,104.86,105.08,36366.0
2016-12-27 14:30:00,105.06,105.14,105.0,105.0,27218.0,105.06,105.14,105.0,105.0,27218.0
2016-12-27 15:00:00,105.02,105.21,105.01,105.21,47802.0,105.02,105.21,105.01,105.21,47802.0
2016-12-27 15:30:00,105.2,105.21,104.97,104.98,167271.0,105.2,105.21,104.97,104.98,167271.0
2016-12-28 09:30:00,104.83,105.16,103.95,104.0,131625.0,104.83,105.16,103.95,104.0,131625.0
2016-12-28 10:00:00,104.01,104.25,103.5,103.64,107101.0,104.01,104.25,103.5,103.64,107101.0
2016-12-28 10:30:00,103.66,104.07,103.6,104.04,70204.0,103.66,104.07,103.6,104.04,70204.0
2016-12-28 11:00:00,104.04,104.25,103.99,104.18,48572.0,104.04,104.25,103.99,104.18,48572.0
2016-12-28 11:30:00,104.19,104.27,103.94,104.03,84999.0,104.19,104.27,103.94,104.03,84999.0
2016-12-28 12:00:00,104.03,104.14,103.89,104.0,64329.0,104.03,104.14,103.89,104.0,64329.0
2016-12-28 12:30:00,103.99,104.0,103.65,103.68,62114.0,103.99,104.0,103.65,103.68,62114.0
2016-12-28 13:00:00,103.71,103.87,103.56,103.82,59420.0,103.71,103.87,103.56,103.82,59420.0
2016-12-28 13:30:00,103.84,103.84,103.63,103.63,75211.0,103.84,103.84,103.63,103.63,75211.0
2016-12-28 14:00:00,103.63,103.74,103.59,103.68,75476.0,103.63,103.74,103.59,103.68,75476.0
2016-12-28 14:30:00,103.67,103.71,103.57,103.6,54438.0,103.67,103.71,103.57,103.6,54438.0
2016-12-28 15:00:00,103.61,103.8,103.6,103.7,72770.0,103.61,103.8,103.6,103.7,72770.0
2016-12-28 15:30:00,103.69,103.84,103.59,103.77,214933.0,103.69,103.84,103.59,103.77,214933.0
2016-12-29 09:30:00,103.63,104.4,103.54,104.08,109854.0,103.63,104.4,103.54,104.08,109854.0
2016-12-29 10:00:00,104.07,104.32,103.9,104.0,51164.0,104.07,104.32,103.9,104.0,51164.0
2016-12-29 10:30:00,103.99,104.03,103.77,103.87,65137.0,103.99,104.03,103.77,103.87,65137.0
2016-12-29 11:00:00,103.86,103.89,103.68,103.77,39881.0,103.86,103.89,103.68,103.77,39881.0
2016-12-29 11:30:00,103.76,103.79,103.58,103.63,42426.0,103.76,103.79,103.58,103.63,42426.0
2016-12-29 12:00:00,103.64,103.77,103.55,103.61,52004.0,103.64,103.77,103.55,103.61,52004.0
2016-12-29 12:30:00,103.61,103.78,103.61,103.67,31421.0,103.61,103.78,103.61,103.67,31421.0
2016-12-29 13:00:00,103.67,103.74,103.45,103.51,43313.0,103.67,103.74,103.45,103.51,43313.0
2016-12-29 13:30:00,103.52,103.56,103.41,103.56,46088.0,103.52,103.56,103.41,103.56,46088.0
2016-12-29 14:00:00,103.58,103.78,103.58,103.76,37735.0,103.58,103.78,103.58,103.76,37735.0
2016-12-29 14:30:00,103.74,103.85,103.71,103.75,41452.0,103.74,103.85,103.71,103.75,41452.0
2016-12-29 15:00:00,103.75,103.83,103.71,103.81,77978.0,103.75,103.83,103.71,103.81,77978.0
2016-12-29 15:30:00,103.8,103.83,103.62,103.69,165635.0,103.8,103.83,103.62,103.69,165635.0
2016-12-30 09:30:00,104.07,104.22,102.71,102.72,170514.0,104.07,104.22,102.71,102.72,170514.0
2016-12-30 10:00:00,102.7,102.83,102.47,102.67,159031.0,102.7,102.83,102.47,102.67,159031.0
2016-12-30 10:30:00,102.68,103.27,102.68,103.26,71077.0,102.68,103.27,102.68,103.26,71077.0
2016-12-30 11:00:00,103.27,103.48,103.16,103.43,61285.0,103.27,103.48,103.16,103.43,61285.0
2016-12-30 11:30:00,103.44,103.63,103.38,103.56,55244.0,103.44,103.63,103.38,103.56,55244.0
2016-12-30 12:00:00,103.54,103.57,103.16,103.34,49016.0,103.54,103.57,103.16,103.34,49016.0
2016-12-30 12:30:00,103.35,103.39,102.8,103.07,70261.0,103.35,103.39,102.8,103.07,70261.0
2016-12-30 13:00:00,103.07,103.25,102.91,103.21,67547.0,103.07,103.25,102.91,103.21,67547.0
2016-12-30 13:30:00,103.24,103.24,102.97,103.04,57751.0,103.24,103.24,102.97,103.04,57751.0
2016-12-30 14:00:00,103.05,103.14,102.97,103.01,56651.0,103.05,103.14,102.97,103.01,56651.0
2016-12-30 14:30:00,103.01,103.22,102.96,102.96,77011.0,103.01,103.22,102.96,102.96,77011.0
2016-12-30 15:00:00,102.97,103.15,102.94,103.08,76013.0,102.97,103.15,102.94,103.08,76013.0
2016-12-30 15:30:00,103.09,103.11,102.67,102.95,375917.0,103.09,103.11,102.67,102.95,375917.0
2017-01-03 09:30:00,103.43,103.9,103.06,103.43,274097.0,103.43,103.9,103.06,103.43,274097.0
2017-01-03 10:00:00,103.43,104.03,103.41,103.66,166148.0,103.43,104.03,103.41,103.66,166148.0
2017-01-03 10:30:00,103.62,103.7,103.01,103.04,96641.0,103.62,103.7,103.01,103.04,96641.0
2017-01-03 11:00:00,103.03,103.22,102.91,103.0,86231.0,103.03,103.22,102.91,103.0,86231.0
2017-01-03 11:30:00,103.0,103.16,102.81,103.16,57127.0,103.0,103.16,102.81,103.16,57127.0
2017-01-03 12:00:00,103.18,103.18,102.9,103.04,54570.0,103.18,103.18,102.9,103.04,54570.0
2017-01-03 12:30:00,103.04,103.18,103.02,103.08,42908.0,103.04,103.18,103.02,103.08,42908.0
2017-01-03 13:00:00,103.1,103.37,103.04,103.22,38569.0,103.1,103.37,103.04,103.22,38569.0
2017-01-03 13:30:00,103.22,103.28,102.86,102.91,117302.0,103.22,103.28,102.86,102.91,117302.0
2017-01-03 14:00:00,102.92,103.24,102.92,103.0,121120.0,102.92,103.24,102.92,103.0,121120.0
2017-01-03 14:30:00,103.01,103.12,102.89,103.04,184203.0,103.01,103.12,102.89,103.04,184203.0
2017-01-03 15:00:00,103.05,103.16,102.9,103.01,115925.0,103.05,103.16,102.9,103.01,115925.0
2017-01-03 15:30:00,103.0,103.49,102.93,103.48,377260.0,103.0,103.49,102.93,103.48,377260.0
2017-01-04 09:30:00,103.74,104.08,103.49,103.74,172781.0,103.74,104.08,103.49,103.74,172781.0
2017-01-04 10:00:00,103.75,103.91,103.56,103.66,87048.0,103.75,103.91,103.56,103.66,87048.0
2017-01-04 10:30:00,103.67,103.94,103.67,103.82,92364.0,103.67,103.94,103.67,103.82,92364.0
2017-01-04 11:00:00,103.83,104.0,103.72,103.94,70541.0,103.83,104.0,103.72,103.94,70541.0
2017-01-04 11:30:00,103.95,104.12,103.9,104.05,63549.0,103.95,104.12,103.9,104.05,63549.0
2017-01-04 12:00:00,104.05,104.15,103.9,103.93,67287.0,104.05,104.15,103.9,103.93,67287.0
2017-01-04 12:30:00,103.92,104.07,103.87,104.07,77330.0,103.92,104.07,103.87,104.07,77330.0
2017-01-04 13:00:00,104.07,104.13,103.92,104.07,65590.0,104.07,104.13,103.92,104.07,65590.0
2017-01-04 13:30:00,104.07,104.15,104.0,104.04,54829.0,104.07,104.15,104.0,104.04,54829.0
2017-01-04 14:00:00,104.03,104.34,104.0,104.29,96923.0,104.03,104.34,104.0,104.29,96923.0
2017-01-04 14:30:00,104.29,104.37,104.06,104.15,63669.0,104.29,104.37,104.06,104.15,63669.0
2017-01-04 15:00:00,104.15,104.32,104.15,104.27,77237.0,104.15,104.32,104.15,104.27,77237.0
2017-01-04 15:30:00,104.26,104.35,104.06,104.14,255177.0,104.26,104.35,104.06,104.14,255177.0
2017-01-05 09:30:00,104.13,105.05,103.77,104.76,159286.0,104.13,105.05,103.77,104.76,159286.0
2017-01-05 10:00:00,104.76,105.08,104.67,104.9,90459.0,104.76,105.08,104.67,104.9,90459.0
2017-01-05 10:30:00,104.92,105.15,104.8,105.11,98482.0,104.92,105.15,104.8,105.11,98482.0
2017-01-05 11:00:00,105.12,105.3,104.97,105.17,163511.0,105.12,105.3,104.97,105.17,163511.0
2017-01-05 11:30:00,105.19,105.36,105.08,105.28,76258.0,105.19,105.36,105.08,105.28,76258.0
2017-01-05 12:00:00,105.28,105.28,104.94,105.15,83265.0,105.28,105.28,104.94,105.15,83265.0
2017-01-05 12:30:00,105.16,105.16,104.95,104.99,86177.0,105.16,105.16,104.95,104.99,86177.0
2017-01-05 13:00:00,105.0,105.08,104.79,104.84,104747.0,105.0,105.08,104.79,104.84,104747.0
2017-01-05 13:30:00,104.83,104.88,104.75,104.77,79489.0,104.83,104.88,104.75,104.77,79489.0
2017-01-05 14:00:00,104.76,105.14,104.76,105.12,142441.0,104.76,105.14,104.76,105.12,142441.0
2017-01-05 14:30:00,105.12,105.37,105.09,105.33,115117.0,105.12,105.37,105.09,105.33,115117.0
2017-01-05 15:00:00,105.32,105.96,105.3,105.93,241483.0,105.32,105.96,105.3,105.93,241483.0
2017-01-05 15:30:00,105.95,106.02,105.88,105.91,505821.0,105.95,106.02,105.88,105.91,505821.0
2017-01-06 09:30:00,105.98,106.26,105.25,106.26,108487.0,105.98,106.26,105.25,106.26,108487.0
2017-01-06 10:00:00,106.27,106.39,106.1,106.35,97477.0,106.27,106.39,106.1,106.35,97477.0
2017-01-06 10:30:00,106.38,106.71,106.24,106.66,81244.0,106.38,106.71,106.24,106.66,81244.0
2017-01-06 11:00:00,106.68,107.12,106.64,107.09,211087.0,106.68,107.12,106.64,107.09,211087.0
2017-01-06 11:30:00,107.09,107.48,107.03,107.45,155476.0,107.09,107.48,107.03,107.45,155476.0
2017-01-06 12:00:00,107.43,107.82,107.4,107.75,162765.0,107.43,107.82,107.4,107.75,162765.0
2017-01-06 12:30:00,107.76,108.1,107.71,108.06,156569.0,107.76,108.1,107.71,108.06,156569.0
2017-01-06 13:00:00,108.06,108.23,107.99,108.0,137777.0,108.06,108.23,107.99,108.0,137777.0
2017-01-06 13:30:00,107.99,108.14,107.84,107.87,93725.0,107.99,108.14,107.84,107.87,93725.0
2017-01-06 14:00:00,107.86,108.18,107.85,108.09,107567.0,107.86,108.18,107.85,108.09,107567.0
2017-01-06 14:30:00,108.08,108.17,108.01,108.05,89973.0,108.08,108.17,108.01,108.05,89973.0
2017-01-06 15:00:00,108.04,108.25,108.03,108.21,175768.0,108.04,108.25,108.03,108.21,175768.0
2017-01-06 15:30:00,108.21,108.43,108.18,108.3,457373.0,108.21,108.43,108.18,108.3,457373.0
2017-01-09 09:30:00,107.96,108.25,107.56,108.04,258018.0,107.96,108.25,107.56,108.04,258018.0
2017-01-09 10:00:00,108.04,108.19,107.7,108.19,124196.0,108.04,108.19,107.7,108.19,124196.0
2017-01-09 10:30:00,108.19,108.35,108.08,108.26,169388.0,108.19,108.35,108.08,108.26,169388.0
2017-01-09 11:00:00,108.25,108.57,108.22,108.5,109284.0,108.25,108.57,108.22,108.5,109284.0
2017-01-09 11:30:00,108.49,108.67,108.37,108.37,217485.0,108.49,108.67,108.37,108.37,217485.0
2017-01-09 12:00:00,108.36,108.46,108.21,108.33,139680.0,108.36,108.46,108.21,108.33,139680.0
2017-01-09 12:30:00,108.32,108.36,108.18,108.28,93213.0,108.32,108.36,108.18,108.28,93213.0
2017-01-09 13:00:00,108.3,108.44,108.26,108.37,91204.0,108.3,108.44,108.26,108.37,91204.0
2017-01-09 13:30:00,108.37,108.57,108.32,108.57,115572.0,108.37,108.57,108.32,108.57,115572.0
2017-01-09 14:00:00,108.55,108.65,108.33,108.44,122366.0,108.55,108.65,108.33,108.44,122366.0
2017-01-09 14:30:00,108.44,108.64,108.38,108.46,155848.0,108.44,108.64,108.38,108.46,155848.0
2017-01-09 15:00:00,108.48,108.65,108.45,108.51,133689.0,108.48,108.65,108.45,108.51,133689.0
2017-01-09 15:30:00,108.5,108.79,108.48,108.57,365308.0,108.5,108.79,108.48,108.57,365308.0
2017-01-10 09:30:00,108.57,108.57,107.61,107.92,282377.0,108.57,108.57,107.61,107.92,282377.0
2017-01-10 10:00:00,108.0,108.13,107.85,108.03,188754.0,108.0,108.13,107.85,108.03,188754.0
2017-01-10 10:30:00,108.01,108.45,108.01,108.23,254225.0,108.01,108.45,108.01,108.23,254225.0
2017-01-10 11:00:00,108.23,108.54,108.1,108.48,138011.0,108.23,108.54,108.1,108.48,138011.0
2017-01-10 11:30:00,108.47,108.79,108.43,108.52,98897.0,108.47,108.79,108.43,108.52,98897.0
2017-01-10 12:00:00,108.53,108.56,108.36,108.56,85611.0,108.53,108.56,108.36,108.56,85611.0
2017-01-10 12:30:00,108.54,108.56,108.29,108.34,62791.0,108.54,108.56,108.29,108.34,62791.0
2017-01-10 13:00:00,108.34,108.36,108.11,108.14,133671.0,108.34,108.36,108.11,108.14,133671.0
2017-01-10 13:30:00,108.14,108.43,108.11,108.19,122250.0,108.14,108.43,108.11,108.19,122250.0
2017-01-10 14:00:00,108.18,108.32,107.96,108.17,121094.0,108.18,108.32,107.96,108.17,121094.0
2017-01-10 14:30:00,108.15,108.36,108.14,108.23,132229.0,108.15,108.36,108.14,108.23,132229.0
2017-01-10 15:00:00,108.25,108.39,108.12,108.26,287429.0,108.25,108.39,108.12,108.26,287429.0
2017-01-10 15:30:00,108.27,108.75,108.24,108.26,527526.0,108.27,108.75,108.24,108.26,527526.0
2017-01-11 09:30:00,108.23,108.57,108.0,108.23,163013.0,108.23,108.57,108.0,108.23,163013.0
2017-01-11 10:00:00,108.28,108.67,108.25,108.61,78248.0,108.28,108.67,108.25,108.61,78248.0
2017-01-11 10:30:00,108.59,108.83,108.55,108.73,131147.0,108.59,108.83,108.55,108.73,131147.0
2017-01-11 11:00:00,108.73,108.82,108.31,108.38,85756.0,108.73,108.82,108.31,108.38,85756.0
2017-01-11 11:30:00,108.33,108.65,108.09,108.57,75296.0,108.33,108.65,108.09,108.57,75296.0
2017-01-11 12:00:00,108.58,108.73,108.48,108.7,53273.0,108.58,108.73,108.48,108.7,53273.0
2017-01-11 12:30:00,108.74,108.74,108.42,108.56,39284.0,108.74,108.74,108.42,108.56,39284.0
2017-01-11 13:00:00,108.59,108.62,108.07,108.13,78855.0,108.59,108.62,108.07,108.13,78855.0
2017-01-11 13:30:00,108.12,108.53,108.1,108.39,43497.0,108.12,108.53,108.1,108.39,43497.0
2017-01-11 14:00:00,108.4,108.66,108.4,108.64,59791.0,108.4,108.66,108.4,108.64,59791.0
2017-01-11 14:30:00,108.63,108.9,108.61,108.8,102553.0,108.63,108.9,108.61,108.8,102553.0
2017-01-11 15:00:00,108.78,108.96,108.75,108.87,142861.0,108.78,108.96,108.75,108.87,142861.0
2017-01-11 15:30:00,108.87,109.05,108.85,108.98,227993.0,108.87,109.05,108.85,108.98,227993.0
2017-01-12 09:30:00,107.99,108.61,107.62,107.8,242763.0,107.99,108.61,107.62,107.8,242763.0
2017-01-12 10:00:00,107.78,107.91,107.16,107.65,174817.0,107.78,107.91,107.16,107.65,174817.0
2017-01-12 10:30:00,107.66,107.97,107.53,107.73,109180.0,107.66,107.97,107.53,107.73,109180.0
2017-01-12 11:00:00,107.73,107.92,107.57,107.85,52617.0,107.73,107.92,107.57,107.85,52617.0
2017-01-12 11:30:00,107.85,107.93,107.75,107.84,61369.0,107.85,107.93,107.75,107.84,61369.0
2017-01-12 12:00:00,107.84,107.98,107.72,107.94,46218.0,107.84,107.98,107.72,107.94,46218.0
2017-01-12 12:30:00,107.94,108.26,107.94,108.15,61098.0,107.94,108.26,107.94,108.15,61098.0
2017-01-12 13:00:00,108.15,108.24,108.02,108.09,44273.0,108.15,108.24,108.02,108.09,44273.0
2017-01-12 13:30:00,108.1,108.35,108.1,108.21,45376.0,108.1,108.35,108.1,108.21,45376.0
2017-01-12 14:00:00,108.24,108.35,108.15,108.28,55255.0,108.24,108.35,108.15,108.28,55255.0
2017-01-12 14:30:00,108.29,108.46,108.29,108.46,55392.0,108.29,108.46,108.29,108.46,55392.0
2017-01-12 15:00:00,108.46,108.58,108.36,108.56,79393.0,108.46,108.58,108.36,108.56,79393.0
2017-01-12 15:30:00,108.57,108.74,108.53,108.59,203581.0,108.57,108.74,108.53,108.59,203581.0
2017-01-13 09:30:00,108.84,108.9,108.08,108.34,135258.0,108.84,108.9,108.08,108.34,135258.0
2017-01-13 10:00:00,108.34,108.46,107.98,108.39,80754.0,108.34,108.46,107.98,108.39,80754.0
2017-01-13 10:30:00,108.48,108.6,108.33,108.41,69446.0,108.48,108.6,108.33,108.41,69446.0
2017-01-13 11:00:00,108.43,108.46,108.16,108.24,53812.0,108.43,108.46,108.16,108.24,53812.0
2017-01-13 11:30:00,108.24,108.32,108.17,108.26,74286.0,108.24,108.32,108.17,108.26,74286.0
2017-01-13 12:00:00,108.27,108.4,108.16,108.16,61277.0,108.27,108.4,108.16,108.16,61277.0
2017-01-13 12:30:00,108.19,108.43,108.15,108.4,47604.0,108.19,108.43,108.15,108.4,47604.0
2017-01-13 13:00:00,108.42,108.46,108.37,108.42,52540.0,108.42,108.46,108.37,108.42,52540.0
2017-01-13 13:30:00,108.42,108.45,108.35,108.37,64274.0,108.42,108.45,108.35,108.37,64274.0
2017-01-13 14:00:00,108.37,108.52,108.32,108.36,89989.0,108.37,108.52,108.32,108.36,89989.0
2017-01-13 14:30:00,108.35,108.6,108.34,108.54,91619.0,108.35,108.6,108.34,108.54,91619.0
2017-01-13 15:00:00,108.55,108.65,108.51,108.6,102692.0,108.55,108.65,108.51,108.6,102692.0
2017-01-13 15:30:00,108.59,108.6,108.47,108.53,280475.0,108.59,108.6,108.47,108.53,280475.0
2017-01-17 09:30:00,107.79,107.99,107.06,107.16,173426.0,107.79,107.99,107.06,107.16,173426.0
2017-01-17 10:00:00,107.13,107.7,107.06,107.54,64815.0,107.13,107.7,107.06,107.54,64815.0
2017-01-17 10:30:00,107.54,107.7,107.48,107.61,36210.0,107.54,107.7,107.48,107.61,36210.0
2017-01-17 11:00:00,107.62,107.66,107.14,107.26,108220.0,107.62,107.66,107.14,107.26,108220.0
2017-01-17 11:30:00,107.25,107.38,107.11,107.31,65138.0,107.25,107.38,107.11,107.31,65138.0
2017-01-17 12:00:00,107.31,107.39,107.13,107.24,100668.0,107.31,107.39,107.13,107.24,100668.0
2017-01-17 12:30:00,107.27,107.33,107.2,107.3,49487.0,107.27,107.33,107.2,107.3,49487.0
2017-01-17 13:00:00,107.3,107.48,107.26,107.45,45702.0,107.3,107.48,107.26,107.45,45702.0
2017-01-17 13:30:00,107.46,107.53,107.37,107.45,40696.0,107.46,107.53,107.37,107.45,40696.0
2017-01-17 14:00:00,107.46,107.7,107.46,107.5,65627.0,107.46,107.7,107.46,107.5,65627.0
2017-01-17 14:30:00,107.5,107.74,107.48,107.69,99932.0,107.5,107.74,107.48,107.69,99932.0
2017-01-17 15:00:00,107.7,107.78,107.59,107.75,125292.0,107.7,107.78,107.59,107.75,125292.0
2017-01-17 15:30:00,107.76,108.05,107.73,108.0,277967.0,107.76,108.05,107.73,108.0,277967.0
2017-01-18 09:30:00,108.5,109.17,107.53,108.99,290242.0,108.5,109.17,107.53,108.99,290242.0
2017-01-18 10:00:00,108.97,109.14,108.63,108.66,251429.0,108.97,109.14,108.63,108.66,251429.0
2017-01-18 10:30:00,108.64,108.75,108.11,108.21,164816.0,108.64,108.75,108.11,108.21,164816.0
2017-01-18 11:00:00,108.21,108.58,108.12,108.47,199671.0,108.21,108.58,108.12,108.47,199671.0
2017-01-18 11:30:00,108.5,108.56,108.14,108.15,82121.0,108.5,108.56,108.14,108.15,82121.0
2017-01-18 12:00:00,108.15,108.51,108.11,108.48,79388.0,108.15,108.51,108.11,108.48,79388.0
2017-01-18 12:30:00,108.49,108.75,108.42,108.53,155111.0,108.49,108.75,108.42,108.53,155111.0
2017-01-18 13:00:00,108.5,108.67,108.46,108.64,107853.0,108.5,108.67,108.46,108.64,107853.0
2017-01-18 13:30:00,108.65,108.83,108.64,108.74,112538.0,108.65,108.83,108.64,108.74,112538.0
2017-01-18 14:00:00,108.74,108.84,108.61,108.73,84730.0,108.74,108.84,108.61,108.73,84730.0
2017-01-18 14:30:00,108.73,108.8,108.68,108.79,98574.0,108.73,108.8,108.68,108.79,98574.0
2017-01-18 15:00:00,108.78,108.93,108.74,108.81,91030.0,108.78,108.93,108.74,108.81,91030.0
2017-01-18 15:30:00,108.82,108.89,108.77,108.79,277270.0,108.82,108.89,108.77,108.79,277270.0
2017-01-19 09:30:00,108.63,109.06,108.34,108.85,251481.0,108.63,109.06,108.34,108.85,251481.0
2017-01-19 10:00:00,108.85,108.9,108.22,108.44,163943.0,108.85,108.9,108.22,108.44,163943.0
2017-01-19 10:30:00,108.44,108.5,108.04,108.31,115527.0,108.44,108.5,108.04,108.31,115527.0
2017-01-19 11:00:00,108.29,108.77,108.23,108.74,89135.0,108.29,108.77,108.23,108.74,89135.0
2017-01-19 11:30:00,108.73,108.98,108.65,108.78,138721.0,108.73,108.98,108.65,108.78,138721.0
2017-01-19 12:00:00,108.77,109.2,108.77,109.18,127842.0,108.77,109.2,108.77,109.18,127842.0
2017-01-19 12:30:00,109.2,109.49,109.01,109.45,139448.0,109.2,109.49,109.01,109.45,139448.0
2017-01-19 13:00:00,109.44,109.79,109.35,109.76,163109.0,109.44,109.79,109.35,109.76,163109.0
2017-01-19 13:30:00,109.75,109.98,109.59,109.84,223988.0,109.75,109.98,109.59,109.84,223988.0
2017-01-19 14:00:00,109.84,109.87,109.48,109.82,200818.0,109.84,109.87,109.48,109.82,200818.0
2017-01-19 14:30:00,109.81,109.81,109.59,109.59,159831.0,109.81,109.81,109.59,109.59,159831.0
2017-01-19 15:00:00,109.6,109.78,109.47,109.75,219864.0,109.6,109.78,109.47,109.75,219864.0
2017-01-19 15:30:00,109.76,109.91,109.57,109.79,542509.0,109.76,109.91,109.57,109.79,542509.0
2017-01-20 09:30:00,110.02,110.7,109.8,110.55,406253.0,110.02,110.7,109.8,110.55,406253.0
2017-01-20 10:00:00,110.58,110.63,109.57,109.64,159008.0,110.58,110.63,109.57,109.64,159008.0
2017-01-20 10:30:00,109.62,109.77,109.61,109.67,85853.0,109.62,109.77,109.61,109.67,85853.0
2017-01-20 11:00:00,109.68,110.15,109.67,110.06,153941.0,109.68,110.15,109.67,110.06,153941.0
2017-01-20 11:30:00,110.08,110.27,109.96,110.24,120377.0,110.08,110.27,109.96,110.24,120377.0
2017-01-20 12:00:00,110.26,110.37,110.02,110.27,209090.0,110.26,110.37,110.02,110.27,209090.0
2017-01-20 12:30:00,110.27,110.32,110.07,110.29,130305.0,110.27,110.32,110.07,110.29,130305.0
2017-01-20 13:00:00,110.28,110.32,110.12,110.2,159827.0,110.28,110.32,110.12,110.2,159827.0
2017-01-20 13:30:00,110.21,110.33,110.16,110.22,86356.0,110.21,110.33,110.16,110.22,86356.0
2017-01-20 14:00:00,110.21,110.32,110.18,110.3,109689.0,110.21,110.32,110.18,110.3,109689.0
2017-01-20 14:30:00,110.29,110.42,110.29,110.4,143605.0,110.29,110.42,110.29,110.4,143605.0
2017-01-20 15:00:00,110.4,110.6,110.39,110.46,275033.0,110.4,110.6,110.39,110.46,275033.0
2017-01-20 15:30:00,110.47,110.81,110.47,110.73,421434.0,110.47,110.81,110.47,110.73,421434.0
2017-01-23 09:30:00,110.71,111.92,110.7,111.36,507760.0,110.71,111.92,110.7,111.36,507760.0
2017-01-23 10:00:00,111.36,111.83,111.36,111.54,167372.0,111.36,111.83,111.36,111.54,167372.0
2017-01-23 10:30:00,111.55,111.57,111.09,111.34,112171.0,111.55,111.57,111.09,111.34,112171.0
2017-01-23 11:00:00,111.34,111.37,110.73,110.87,134200.0,111.34,111.37,110.73,110.87,134200.0
2017-01-23 11:30:00,110.86,110.95,110.3,110.6,126664.0,110.86,110.95,110.3,110.6,126664.0
2017-01-23 12:00:00,110.62,110.95,110.54,110.87,92602.0,110.62,110.95,110.54,110.87,92602.0
2017-01-23 12:30:00,110.88,111.13,110.84,111.1,71546.0,110.88,111.13,110.84,111.1,71546.0
2017-01-23 13:00:00,111.09,111.2,111.02,111.04,79458.0,111.09,111.2,111.02,111.04,79458.0
2017-01-23 13:30:00,111.05,111.38,111.05,111.14,97661.0,111.05,111.38,111.05,111.14,97661.0
2017-01-23 14:00:00,111.14,111.15,110.72,110.81,102473.0,111.14,111.15,110.72,110.81,102473.0
2017-01-23 14:30:00,110.81,111.04,110.8,110.99,83536.0,110.81,111.04,110.8,110.99,83536.0
2017-01-23 15:00:00,110.98,111.11,110.87,111.07,131314.0,110.98,111.11,110.87,111.07,131314.0
2017-01-23 15:30:00,111.07,111.15,110.9,110.97,333785.0,111.07,111.15,110.9,110.97,333785.0
2017-01-24 09:30:00,111.46,112.86,111.34,111.7,476247.0,111.46,112.86,111.34,111.7,476247.0
2017-01-24 10:00:00,111.72,112.67,111.62,112.27,316341.0,111.72,112.67,111.62,112.27,316341.0
2017-01-24 10:30:00,112.29,112.44,112.23,112.28,175857.0,112.29,112.44,112.23,112.28,175857.0
2017-01-24 11:00:00,112.26,112.42,112.24,112.35,201100.0,112.26,112.42,112.24,112.35,201100.0
2017-01-24 11:30:00,112.36,112.74,112.36,112.65,157285.0,112.36,112.74,112.36,112.65,157285.0
2017-01-24 12:00:00,112.66,112.95,112.58,112.94,145817.0,112.66,112.95,112.58,112.94,145817.0
2017-01-24 12:30:00,112.94,113.35,112.87,113.34,187265.0,112.94,113.35,112.87,113.34,187265.0
2017-01-24 13:00:00,113.35,113.54,113.18,113.4,171937.0,113.35,113.54,113.18,113.4,171937.0
2017-01-24 13:30:00,113.38,113.65,113.38,113.52,117502.0,113.38,113.65,113.38,113.52,117502.0
2017-01-24 14:00:00,113.52,113.75,113.49,113.62,178252.0,113.52,113.75,113.49,113.62,178252.0
2017-01-24 14:30:00,113.62,113.96,113.6,113.94,161151.0,113.62,113.96,113.6,113.94,161151.0
2017-01-24 15:00:00,113.93,114.17,113.87,113.93,210867.0,113.93,114.17,113.87,113.93,210867.0
2017-01-24 15:30:00,113.93,113.99,113.68,113.72,462838.0,113.93,113.99,113.68,113.72,462838.0
2017-01-25 09:30:00,113.79,114.57,113.6,113.88,502665.0,113.79,114.57,113.6,113.88,502665.0
2017-01-25 10:00:00,113.86,113.98,113.38,113.4,240602.0,113.86,113.98,113.38,113.4,240602.0
2017-01-25 10:30:00,113.4,113.87,113.29,113.8,301132.0,113.4,113.87,113.29,113.8,301132.0
2017-01-25 11:00:00,113.78,113.92,113.73,113.8,384086.0,113.78,113.92,113.73,113.8,384086.0
2017-01-25 11:30:00,113.8,114.05,113.71,113.88,189652.0,113.8,114.05,113.71,113.88,189652.0
2017-01-25 12:00:00,113.88,114.07,113.74,114.04,133033.0,113.88,114.07,113.74,114.04,133033.0
2017-01-25 12:30:00,114.02,114.07,113.9,113.95,251497.0,114.02,114.07,113.9,113.95,251497.0
2017-01-25 13:00:00,113.96,114.08,113.92,114.03,97394.0,113.96,114.08,113.92,114.03,97394.0
2017-01-25 13:30:00,114.04,114.2,113.98,114.12,104337.0,114.04,114.2,113.98,114.12,104337.0
2017-01-25 14:00:00,114.13,114.18,113.94,114.0,129211.0,114.13,114.18,113.94,114.0,129211.0
2017-01-25 14:30:00,114.0,114.09,113.96,114.04,228264.0,114.0,114.09,113.96,114.04,228264.0
2017-01-25 15:00:00,114.06,114.14,113.73,113.89,225756.0,114.06,114.14,113.73,113.89,225756.0
2017-01-25 15:30:00,113.88,114.29,113.86,114.26,489543.0,113.88,114.29,113.86,114.26,489543.0
2017-01-26 09:30:00,113.79,114.44,113.5,113.68,346171.0,113.79,114.44,113.5,113.68,346171.0
2017-01-26 10:00:00,113.69,113.95,113.12,113.13,180338.0,113.69,113.95,113.12,113.13,180338.0
2017-01-26 10:30:00,113.16,113.45,112.96,113.06,163457.0,113.16,113.45,112.96,113.06,163457.0
2017-01-26 11:00:00,113.07,113.14,112.84,113.0,201805.0,113.07,113.14,112.84,113.0,201805.0
2017-01-26 11:30:00,113.01,113.16,112.88,113.05,184510.0,113.01,113.16,112.88,113.05,184510.0
2017-01-26 12:00:00,113.05,113.41,113.04,113.29,87108.0,113.05,113.41,113.04,113.29,87108.0
2017-01-26 12:30:00,113.3,113.33,113.08,113.11,87949.0,113.3,113.33,113.08,113.11,87949.0
2017-01-26 13:00:00,113.11,113.11,112.86,112.88,87096.0,113.11,113.11,112.86,112.88,87096.0
2017-01-26 13:30:00,112.89,112.94,112.75,112.84,128722.0,112.89,112.94,112.75,112.84,128722.0
2017-01-26 14:00:00,112.84,113.31,112.82,113.29,170439.0,112.84,113.31,112.82,113.29,170439.0
2017-01-26 14:30:00,113.3,113.33,112.97,112.97,116976.0,113.3,113.33,112.97,112.97,116976.0
2017-01-26 15:00:00,113.0,113.1,112.95,113.01,90691.0,113.0,113.1,112.95,113.01,90691.0
2017-01-26 15:30:00,113.02,113.08,112.73,112.88,412491.0,113.02,113.08,112.73,112.88,412491.0
2017-01-27 09:30:00,113.07,113.45,112.75,113.08,146310.0,113.07,113.45,112.75,113.08,146310.0
2017-01-27 10:00:00,113.06,113.15,112.8,113.04,112750.0,113.06,113.15,112.8,113.04,112750.0
2017-01-27 10:30:00,113.04,113.32,113.03,113.27,98048.0,113.04,113.32,113.03,113.27,98048.0
2017-01-27 11:00:00,113.27,113.45,113.17,113.33,69063.0,113.27,113.45,113.17,113.33,69063.0
2017-01-27 11:30:00,113.36,113.52,113.27,113.45,65175.0,113.36,113.52,113.27,113.45,65175.0
2017-01-27 12:00:00,113.41,113.45,113.28,113.43,44552.0,113.41,113.45,113.28,113.43,44552.0
2017-01-27 12:30:00,113.43,113.57,113.4,113.47,46822.0,113.43,113.57,113.4,113.47,46822.0
2017-01-27 13:00:00,113.47,113.51,113.35,113.42,66155.0,113.47,113.51,113.35,113.42,66155.0
2017-01-27 13:30:00,113.44,113.52,113.35,113.35,67020.0,113.44,113.52,113.35,113.35,67020.0
2017-01-27 14:00:00,113.35,113.55,113.35,113.51,69191.0,113.35,113.55,113.35,113.51,69191.0
2017-01-27 14:30:00,113.52,113.68,113.49,113.5,75193.0,113.52,113.68,113.49,113.5,75193.0
2017-01-27 15:00:00,113.52,113.72,113.51,113.7,137722.0,113.52,113.72,113.51,113.7,137722.0
2017-01-27 15:30:00,113.69,114.01,113.68,114.0,326939.0,113.69,114.01,113.68,114.0,326939.0
2017-01-30 09:30:00,113.22,113.5,112.9,113.11,237238.0,113.22,113.5,112.9,113.11,237238.0
2017-01-30 10:00:00,113.1,113.13,112.42,112.47,207789.0,113.1,113.13,112.42,112.47,207789.0
2017-01-30 10:30:00,112.46,112.7,112.26,112.61,165799.0,112.46,112.7,112.26,112.61,165799.0
2017-01-30 11:00:00,112.61,112.99,112.48,112.67,154766.0,112.61,112.99,112.48,112.67,154766.0
2017-01-30 11:30:00,112.69,112.85,112.57,112.76,114550.0,112.69,112.85,112.57,112.76,114550.0
2017-01-30 12:00:00,112.76,113.08,112.68,112.98,88854.0,112.76,113.08,112.68,112.98,88854.0
2017-01-30 12:30:00,112.97,113.11,112.91,113.04,47943.0,112.97,113.11,112.91,113.04,47943.0
2017-01-30 13:00:00,113.02,113.2,113.02,113.15,46947.0,113.02,113.2,113.02,113.15,46947.0
2017-01-30 13:30:00,113.19,113.28,113.09,113.27,58214.0,113.19,113.28,113.09,113.27,58214.0
2017-01-30 14:00:00,113.29,113.56,113.23,113.51,59189.0,113.29,113.56,113.23,113.51,59189.0
2017-01-30 14:30:00,113.5,113.67,113.41,113.66,78254.0,113.5,113.67,113.41,113.66,78254.0
2017-01-30 15:00:00,113.67,113.67,113.43,113.52,173634.0,113.67,113.67,113.43,113.52,173634.0
2017-01-30 15:30:00,113.51,113.87,113.51,113.8,247240.0,113.51,113.87,113.51,113.8,247240.0
2017-01-31 09:30:00,113.22,113.75,113.0,113.23,136135.0,113.22,113.75,113.0,113.23,136135.0
2017-01-31 10:00:00,113.2,113.31,112.69,113.17,88373.0,113.2,113.31,112.69,113.17,88373.0
2017-01-31 10:30:00,113.18,113.3,112.93,113.08,73625.0,113.18,113.3,112.93,113.08,73625.0
2017-01-31 11:00:00,113.07,113.25,113.03,113.08,54346.0,113.07,113.25,113.03,113.08,54346.0
2017-01-31 11:30:00,113.1,113.1,112.74,112.8,108603.0,113.1,113.1,112.74,112.8,108603.0
2017-01-31 12:00:00,112.81,113.2,112.8,113.17,38224.0,112.81,113.2,112.8,113.17,38224.0
2017-01-31 12:30:00,113.2,113.2,112.97,113.0,48681.0,113.2,113.2,112.97,113.0,48681.0
2017-01-31 13:00:00,112.99,113.12,112.83,113.12,59651.0,112.99,113.12,112.83,113.12,59651.0
2017-01-31 13:30:00,113.12,113.15,112.81,112.88,77910.0,113.12,113.15,112.81,112.88,77910.0
2017-01-31 14:00:00,112.88,113.13,112.84,113.12,55039.0,112.88,113.13,112.84,113.12,55039.0
2017-01-31 14:30:00,113.13,113.3,113.09,113.26,58463.0,113.13,113.3,113.09,113.26,58463.0
2017-01-31 15:00:00,113.26,113.34,113.2,113.25,83544.0,113.26,113.34,113.2,113.25,83544.0
2017-01-31 15:30:00,113.24,113.41,113.24,113.4,252753.0,113.24,113.41,113.24,113.4,252753.0
2017-02-01 09:30:00,113.31,113.64,112.9,113.02,194818.0,113.31,113.64,112.9,113.02,194818.0
2017-02-01 10:00:00,113.06,113.15,112.68,113.04,86974.0,113.06,113.15,112.68,113.04,86974.0
2017-02-01 10:30:00,113.01,113.15,112.76,112.8,102404.0,113.01,113.15,112.76,112.8,102404.0
2017-02-01 11:00:00,112.78,113.0,112.78,112.83,59156.0,112.78,113.0,112.78,112.83,59156.0
2017-02-01 11:30:00,112.85,113.28,112.81,113.28,52835.0,112.85,113.28,112.81,113.28,52835.0
2017-02-01 12:00:00,113.3,113.39,113.14,113.36,79235.0,113.3,113.39,113.14,113.36,79235.0
2017-02-01 12:30:00,113.36,113.37,113.17,113.19,72375.0,113.36,113.37,113.17,113.19,72375.0
2017-02-01 13:00:00,113.16,113.2,113.03,113.04,52734.0,113.16,113.2,113.03,113.04,52734.0
2017-02-01 13:30:00,113.04,113.12,112.92,113.12,133641.0,113.04,113.12,112.92,113.12,133641.0
2017-02-01 14:00:00,113.09,113.55,113.0,113.35,169261.0,113.09,113.55,113.0,113.35,169261.0
2017-02-01 14:30:00,113.33,113.42,113.14,113.25,166845.0,113.33,113.42,113.14,113.25,166845.0
2017-02-01 15:00:00,113.25,113.47,113.24,113.43,62026.0,113.25,113.47,113.24,113.43,62026.0
2017-02-01 15:30:00,113.41,113.47,113.25,113.36,174774.0,113.41,113.47,113.25,113.36,174774.0
2017-02-02 09:30:00,112.82,113.4,112.27,113.29,132023.0,112.82,113.4,112.27,113.29,132023.0
2017-02-02 10:00:00,113.31,113.43,112.98,113.38,72324.0,113.31,113.43,112.98,113.38,72324.0
2017-02-02 10:30:00,113.41,113.45,113.21,113.43,104842.0,113.41,113.45,113.21,113.43,104842.0
2017-02-02 11:00:00,113.43,113.58,113.24,113.31,66179.0,113.43,113.58,113.24,113.31,66179.0
2017-02-02 11:30:00,113.3,113.33,112.95,112.98,88827.0,113.3,113.33,112.95,112.98,88827.0
2017-02-02 12:00:00,113.02,113.28,112.96,113.23,72666.0,113.02,113.28,112.96,113.23,72666.0
2017-02-02 12:30:00,113.25,113.43,113.21,113.33,45433.0,113.25,113.43,113.21,113.33,45433.0
2017-02-02 13:00:00,113.32,113.36,113.18,113.28,40835.0,113.32,113.36,113.18,113.28,40835.0
2017-02-02 13:30:00,113.25,113.55,113.24,113.35,106910.0,113.25,113.55,113.24,113.35,106910.0
2017-02-02 14:00:00,113.34,113.38,113.05,113.05,73784.0,113.34,113.38,113.05,113.05,73784.0
2017-02-02 14:30:00,113.03,113.09,112.87,113.05,90600.0,113.03,113.09,112.87,113.05,90600.0
2017-02-02 15:00:00,113.03,113.27,113.01,113.26,122292.0,113.03,113.27,113.01,113.26,122292.0
2017-02-02 15:30:00,113.25,113.32,113.12,113.16,244296.0,113.25,113.32,113.12,113.16,244296.0
2017-02-03 09:30:00,113.55,114.46,113.42,114.46,236799.0,113.55,114.46,113.42,114.46,236799.0
2017-02-03 10:00:00,114.46,114.95,114.44,114.79,263112.0,114.46,114.95,114.44,114.79,263112.0
2017-02-03 10:30:00,114.81,114.84,114.41,114.72,159985.0,114.81,114.84,114.41,114.72,159985.0
2017-02-03 11:00:00,114.72,115.0,114.67,114.75,128486.0,114.72,115.0,114.67,114.75,128486.0
2017-02-03 11:30:00,114.72,114.81,114.55,114.63,59699.0,114.72,114.81,114.55,114.63,59699.0
2017-02-03 12:00:00,114.64,114.98,114.61,114.92,102966.0,114.64,114.98,114.61,114.92,102966.0
2017-02-03 12:30:00,114.93,114.98,114.87,114.9,118751.0,114.93,114.98,114.87,114.9,118751.0
2017-02-03 13:00:00,114.9,115.16,114.77,115.09,142816.0,114.9,115.16,114.77,115.09,142816.0
2017-02-03 13:30:00,115.09,115.26,115.02,115.18,115141.0,115.09,115.26,115.02,115.18,115141.0
2017-02-03 14:00:00,115.2,115.45,115.03,115.28,133169.0,115.2,115.45,115.03,115.28,133169.0
2017-02-03 14:30:00,115.3,115.42,115.22,115.41,107513.0,115.3,115.42,115.22,115.41,107513.0
2017-02-03 15:00:00,115.38,115.41,115.26,115.3,136358.0,115.38,115.41,115.26,115.3,136358.0
2017-02-03 15:30:00,115.3,115.34,115.04,115.17,284108.0,115.3,115.34,115.04,115.17,284108.0
2017-02-06 09:30:00,114.68,114.83,113.29,114.05,213991.0,114.68,114.83,113.29,114.05,213991.0
2017-02-06 10:00:00,114.06,114.29,113.83,114.23,112716.0,114.06,114.29,113.83,114.23,112716.0
2017-02-06 10:30:00,114.21,114.21,113.97,114.06,116100.0,114.21,114.21,113.97,114.06,116100.0
2017-02-06 11:00:00,114.05,114.37,114.04,114.35,79757.0,114.05,114.37,114.04,114.35,79757.0
2017-02-06 11:30:00,114.36,114.37,114.13,114.33,55131.0,114.36,114.37,114.13,114.33,55131.0
2017-02-06 12:00:00,114.35,114.39,114.27,114.28,42216.0,114.35,114.39,114.27,114.28,42216.0
2017-02-06 12:30:00,114.29,114.3,114.22,114.24,52033.0,114.29,114.3,114.22,114.24,52033.0
2017-02-06 13:00:00,114.26,114.28,114.11,114.22,102612.0,114.26,114.28,114.11,114.22,102612.0
2017-02-06 13:30:00,114.21,114.43,114.15,114.43,49820.0,114.21,114.43,114.15,114.43,49820.0
2017-02-06 14:00:00,114.42,114.42,114.21,114.22,57128.0,114.42,114.42,114.21,114.22,57128.0
2017-02-06 14:30:00,114.21,114.28,114.14,114.24,72541.0,114.21,114.28,114.14,114.24,72541.0
2017-02-06 15:00:00,114.25,114.48,114.25,114.44,60533.0,114.25,114.48,114.25,114.44,60533.0
2017-02-06 15:30:00,114.43,114.5,114.23,114.45,207186.0,114.43,114.5,114.23,114.45,207186.0
2017-02-07 09:30:00,114.83,115.09,114.6,114.8,98839.0,114.83,115.09,114.6,114.8,98839.0
2017-02-07 10:00:00,114.78,114.82,114.57,114.62,63358.0,114.78,114.82,114.57,114.62,63358.0
2017-02-07 10:30:00,114.63,115.07,114.61,115.02,159295.0,114.63,115.07,114.61,115.02,159295.0
2017-02-07 11:00:00,114.99,115.19,114.82,114.99,97344.0,114.99,115.19,114.82,114.99,97344.0
2017-02-07 11:30:00,114.98,115.01,114.84,114.95,92610.0,114.98,115.01,114.84,114.95,92610.0
2017-02-07 12:00:00,114.95,115.02,114.64,114.67,76960.0,114.95,115.02,114.64,114.67,76960.0
2017-02-07 12:30:00,114.65,114.82,114.54,114.68,104690.0,114.65,114.82,114.54,114.68,104690.0
2017-02-07 13:00:00,114.68,114.88,114.6,114.87,55924.0,114.68,114.88,114.6,114.87,55924.0
2017-02-07 13:30:00,114.85,115.11,114.77,115.09,38166.0,114.85,115.11,114.77,115.09,38166.0
2017-02-07 14:00:00,115.1,115.19,114.98,114.99,65776.0,115.1,115.19,114.98,114.99,65776.0
2017-02-07 14:30:00,114.99,115.02,114.78,114.81,89808.0,114.99,115.02,114.78,114.81,89808.0
2017-02-07 15:00:00,114.81,114.93,114.78,114.85,76468.0,114.81,114.93,114.78,114.85,76468.0
2017-02-07 15:30:00,114.85,114.97,114.73,114.95,241640.0,114.85,114.97,114.73,114.95,241640.0
2017-02-08 09:30:00,115.0,115.2,114.45,115.13,130875.0,115.0,115.2,114.45,115.13,130875.0
2017-02-08 10:00:00,115.13,115.5,115.04,115.48,91611.0,115.13,115.5,115.04,115.48,91611.0
2017-02-08 10:30:00,115.48,115.85,115.47,115.68,81208.0,115.48,115.85,115.47,115.68,81208.0
2017-02-08 11:00:00,115.66,115.68,115.3,115.32,77419.0,115.66,115.68,115.3,115.32,77419.0
2017-02-08 11:30:00,115.31,115.82,115.31,115.62,160428.0,115.31,115.82,115.31,115.62,160428.0
2017-02-08 12:00:00,115.61,115.84,115.61,115.79,101641.0,115.61,115.84,115.61,115.79,101641.0
2017-02-08 12:30:00,115.78,115.8,115.53,115.57,76088.0,115.78,115.8,115.53,115.57,76088.0
2017-02-08 13:00:00,115.57,115.98,115.56,115.96,193274.0,115.57,115.98,115.56,115.96,193274.0
2017-02-08 13:30:00,115.97,115.97,115.73,115.89,149308.0,115.97,115.97,115.73,115.89,149308.0
2017-02-08 14:00:00,115.9,115.95,115.77,115.89,90522.0,115.9,115.95,115.77,115.89,90522.0
2017-02-08 14:30:00,115.89,116.04,115.8,115.91,193742.0,115.89,116.04,115.8,115.91,193742.0
2017-02-08 15:00:00,115.91,116.27,115.72,116.26,244385.0,115.91,116.27,115.72,116.26,244385.0
2017-02-08 15:30:00,116.27,116.38,116.08,116.13,460176.0,116.27,116.38,116.08,116.13,460176.0
2017-02-09 09:30:00,116.26,116.9,116.08,116.66,258047.0,116.26,116.9,116.08,116.66,258047.0
2017-02-09 10:00:00,116.69,116.7,116.26,116.41,92651.0,116.69,116.7,116.26,116.41,92651.0
2017-02-09 10:30:00,116.43,116.5,116.02,116.38,122962.0,116.43,116.5,116.02,116.38,122962.0
2017-02-09 11:00:00,116.38,116.62,116.21,116.55,67864.0,116.38,116.62,116.21,116.55,67864.0
2017-02-09 11:30:00,116.53,116.65,116.44,116.5,64465.0,116.53,116.65,116.44,116.5,64465.0
2017-02-09 12:00:00,116.5,116.6,116.3,116.32,52364.0,116.5,116.6,116.3,116.32,52364.0
2017-02-09 12:30:00,116.32,116.37,116.2,116.22,51566.0,116.32,116.37,116.2,116.22,51566.0
2017-02-09 13:00:00,116.21,116.41,116.2,116.4,31801.0,116.21,116.41,116.2,116.4,31801.0
2017-02-09 13:30:00,116.41,116.47,116.35,116.46,34607.0,116.41,116.47,116.35,116.46,34607.0
2017-02-09 14:00:00,116.46,116.62,116.42,116.51,46691.0,116.46,116.62,116.42,116.51,46691.0
2017-02-09 14:30:00,116.49,116.59,116.47,116.58,41344.0,116.49,116.59,116.47,116.58,41344.0
2017-02-09 15:00:00,116.59,116.7,116.52,116.53,69270.0,116.59,116.7,116.52,116.53,69270.0
2017-02-09 15:30:00,116.53,116.56,116.35,116.43,263892.0,116.53,116.56,116.35,116.43,263892.0
2017-02-10 09:30:00,116.51,116.75,115.21,115.3,308982.0,116.51,116.75,115.21,115.3,308982.0
2017-02-10 10:00:00,115.31,115.67,115.03,115.65,162816.0,115.31,115.67,115.03,115.65,162816.0
2017-02-10 10:30:00,115.65,115.78,115.58,115.76,115065.0,115.65,115.78,115.58,115.76,115065.0
2017-02-10 11:00:00,115.76,115.92,115.69,115.79,107311.0,115.76,115.92,115.69,115.79,107311.0
2017-02-10 11:30:00,115.79,116.17,115.72,116.1,172668.0,115.79,116.17,115.72,116.1,172668.0
2017-02-10 12:00:00,116.12,116.25,115.96,116.21,73469.0,116.12,116.25,115.96,116.21,73469.0
2017-02-10 12:30:00,116.2,116.22,116.04,116.15,67161.0,116.2,116.22,116.04,116.15,67161.0
2017-02-10 13:00:00,116.16,116.3,116.13,116.22,78098.0,116.16,116.3,116.13,116.22,78098.0
2017-02-10 13:30:00,116.22,116.35,116.18,116.24,59207.0,116.22,116.35,116.18,116.24,59207.0
2017-02-10 14:00:00,116.23,116.53,116.23,116.5,107478.0,116.23,116.53,116.23,116.5,107478.0
2017-02-10 14:30:00,116.52,116.79,116.5,116.7,140030.0,116.52,116.79,116.5,116.7,140030.0
2017-02-10 15:00:00,116.7,116.85,116.68,116.81,157805.0,116.7,116.85,116.68,116.81,157805.0
2017-02-10 15:30:00,116.81,116.94,116.72,116.85,454456.0,116.81,116.94,116.72,116.85,454456.0
2017-02-13 09:30:00,117.03,117.29,116.2,116.5,155123.0,117.03,117.29,116.2,116.5,155123.0
2017-02-13 10:00:00,116.52,116.75,116.29,116.75,131248.0,116.52,116.75,116.29,116.75,131248.0
2017-02-13 10:30:00,116.76,117.11,116.63,117.03,89930.0,116.76,117.11,116.63,117.03,89930.0
2017-02-13 11:00:00,117.02,117.04,116.74,116.95,85833.0,117.02,117.04,116.74,116.95,85833.0
2017-02-13 11:30:00,116.95,117.11,116.79,117.11,67474.0,116.95,117.11,116.79,117.11,67474.0
2017-02-13 12:00:00,117.11,117.47,117.02,117.46,76718.0,117.11,117.47,117.02,117.46,76718.0
2017-02-13 12:30:00,117.43,117.57,117.36,117.55,77008.0,117.43,117.57,117.36,117.55,77008.0
2017-02-13 13:00:00,117.54,117.75,117.54,117.73,119164.0,117.54,117.75,117.54,117.73,119164.0
2017-02-13 13:30:00,117.73,117.83,117.68,117.77,91358.0,117.73,117.83,117.68,117.77,91358.0
2017-02-13 14:00:00,117.77,117.91,117.73,117.86,87102.0,117.77,117.91,117.73,117.86,87102.0
2017-02-13 14:30:00,117.86,117.94,117.8,117.86,113021.0,117.86,117.94,117.8,117.86,113021.0
2017-02-13 15:00:00,117.85,117.85,117.68,117.74,133744.0,117.85,117.85,117.68,117.74,133744.0
2017-02-13 15:30:00,117.75,117.81,117.5,117.65,248279.0,117.75,117.81,117.5,117.65,248279.0
2017-02-14 09:30:00,117.65,117.79,116.81,117.04,140816.0,117.65,117.79,116.81,117.04,140816.0
2017-02-14 10:00:00,117.05,117.42,116.98,117.14,69844.0,117.05,117.42,116.98,117.14,69844.0
2017-02-14 10:30:00,117.13,117.16,116.67,116.83,75665.0,117.13,117.16,116.67,116.83,75665.0
2017-02-14 11:00:00,116.86,117.04,116.68,116.91,87928.0,116.86,117.04,116.68,116.91,87928.0
2017-02-14 11:30:00,116.9,117.18,116.86,117.14,59439.0,116.9,117.18,116.86,117.14,59439.0
2017-02-14 12:00:00,117.13,117.21,117.09,117.17,60983.0,117.13,117.21,117.09,117.17,60983.0
2017-02-14 12:30:00,117.17,117.49,117.17,117.43,62638.0,117.17,117.49,117.17,117.43,62638.0
2017-02-14 13:00:00,117.42,117.52,117.35,117.47,62068.0,117.42,117.52,117.35,117.47,62068.0
2017-02-14 13:30:00,117.47,117.49,117.27,117.44,46174.0,117.47,117.49,117.27,117.44,46174.0
2017-02-14 14:00:00,117.44,117.56,117.4,117.43,64112.0,117.44,117.56,117.4,117.43,64112.0
2017-02-14 14:30:00,117.42,117.47,117.2,117.31,61092.0,117.42,117.47,117.2,117.31,61092.0
2017-02-14 15:00:00,117.29,117.37,117.18,117.29,89111.0,117.29,117.37,117.18,117.29,89111.0
2017-02-14 15:30:00,117.28,117.59,117.16,117.58,243475.0,117.28,117.59,117.16,117.58,243475.0
2017-02-15 09:30:00,117.33,117.99,117.07,117.79,156835.0,117.33,117.99,117.07,117.79,156835.0
2017-02-15 10:00:00,117.82,118.21,117.65,118.09,78002.0,117.82,118.21,117.65,118.09,78002.0
2017-02-15 10:30:00,118.11,118.23,118.04,118.14,117340.0,118.11,118.23,118.04,118.14,117340.0
2017-02-15 11:00:00,118.15,118.6,118.14,118.45,91630.0,118.15,118.6,118.14,118.45,91630.0
2017-02-15 11:30:00,118.46,118.5,118.15,118.41,52855.0,118.46,118.5,118.15,118.41,52855.0
2017-02-15 12:00:00,118.42,118.54,118.35,118.5,54501.0,118.42,118.54,118.35,118.5,54501.0
2017-02-15 12:30:00,118.49,118.65,118.46,118.65,45467.0,118.49,118.65,118.46,118.65,45467.0
2017-02-15 13:00:00,118.64,118.77,118.58,118.74,50988.0,118.64,118.77,118.58,118.74,50988.0
2017-02-15 13:30:00,118.74,118.94,118.49,118.85,78891.0,118.74,118.94,118.49,118.85,78891.0
2017-02-15 14:00:00,118.87,118.97,118.7,118.9,66426.0,118.87,118.97,118.7,118.9,66426.0
2017-02-15 14:30:00,118.89,118.93,118.73,118.84,59843.0,118.89,118.93,118.73,118.84,59843.0
2017-02-15 15:00:00,118.82,119.09,118.74,118.93,135024.0,118.82,119.09,118.74,118.93,135024.0
2017-02-15 15:30:00,118.92,118.96,118.65,118.73,228306.0,118.92,118.96,118.65,118.73,228306.0
2017-02-16 09:30:00,118.84,119.4,118.67,118.82,190648.0,118.84,119.4,118.67,118.82,190648.0
2017-02-16 10:00:00,118.84,119.47,118.83,119.4,130000.0,118.84,119.47,118.83,119.4,130000.0
2017-02-16 10:30:00,119.37,119.41,118.83,118.99,95428.0,119.37,119.41,118.83,118.99,95428.0
2017-02-16 11:00:00,119.03,119.03,118.69,118.72,84403.0,119.03,119.03,118.69,118.72,84403.0
2017-02-16 11:30:00,118.7,118.73,118.5,118.72,71938.0,118.7,118.73,118.5,118.72,71938.0
2017-02-16 12:00:00,118.72,118.73,118.5,118.61,44826.0,118.72,118.73,118.5,118.61,44826.0
2017-02-16 12:30:00,118.64,118.86,118.63,118.65,37766.0,118.64,118.86,118.63,118.65,37766.0
2017-02-16 13:00:00,118.65,118.76,118.58,118.65,42633.0,118.65,118.76,118.58,118.65,42633.0
2017-02-16 13:30:00,118.68,118.7,118.47,118.64,54327.0,118.68,118.7,118.47,118.64,54327.0
2017-02-16 14:00:00,118.64,118.71,118.52,118.59,57002.0,118.64,118.71,118.52,118.59,57002.0
2017-02-16 14:30:00,118.6,118.85,118.48,118.83,65522.0,118.6,118.85,118.48,118.83,65522.0
2017-02-16 15:00:00,118.81,118.99,118.8,118.9,81483.0,118.81,118.99,118.8,118.9,81483.0
2017-02-16 15:30:00,118.91,118.99,118.69,118.93,288579.0,118.91,118.99,118.69,118.93,288579.0
2017-02-17 09:30:00,118.79,118.97,118.24,118.68,256668.0,118.79,118.97,118.24,118.68,256668.0
2017-02-17 10:00:00,118.72,118.98,118.64,118.87,46816.0,118.72,118.98,118.64,118.87,46816.0
2017-02-17 10:30:00,118.87,118.91,118.59,118.67,64324.0,118.87,118.91,118.59,118.67,64324.0
2017-02-17 11:00:00,118.66,118.78,118.48,118.48,66707.0,118.66,118.78,118.48,118.48,66707.0
2017-02-17 11:30:00,118.53,118.99,118.48,118.97,51833.0,118.53,118.99,118.48,118.97,51833.0
2017-02-17 12:00:00,118.96,119.13,118.92,119.01,44888.0,118.96,119.13,118.92,119.01,44888.0
2017-02-17 12:30:00,119.03,119.26,119.03,119.26,71018.0,119.03,119.26,119.03,119.26,71018.0
2017-02-17 13:00:00,119.26,119.34,119.15,119.25,57328.0,119.26,119.34,119.15,119.25,57328.0
2017-02-17 13:30:00,119.21,119.3,119.0,119.0,59452.0,119.21,119.3,119.0,119.0,59452.0
2017-02-17 14:00:00,119.02,119.1,118.98,118.98,61090.0,119.02,119.1,118.98,118.98,61090.0
2017-02-17 14:30:00,118.97,119.18,118.94,119.05,51792.0,118.97,119.18,118.94,119.05,51792.0
2017-02-17 15:00:00,119.05,119.09,118.98,119.05,121300.0,119.05,119.09,118.98,119.05,121300.0
2017-02-17 15:30:00,119.06,119.72,119.06,119.67,446342.0,119.06,119.72,119.06,119.67,446342.0
2017-02-21 09:30:00,119.73,120.14,119.31,120.03,232188.0,119.73,120.14,119.31,120.03,232188.0
2017-02-21 10:00:00,120.05,120.14,119.96,120.07,136417.0,120.05,120.14,119.96,120.07,136417.0
2017-02-21 10:30:00,120.07,120.17,119.94,119.95,133724.0,120.07,120.17,119.94,119.95,133724.0
2017-02-21 11:00:00,119.94,120.1,119.87,119.95,156516.0,119.94,120.1,119.87,119.95,156516.0
2017-02-21 11:30:00,119.94,120.17,119.78,119.86,94462.0,119.94,120.17,119.78,119.86,94462.0
2017-02-21 12:00:00,119.87,119.95,119.63,119.76,39348.0,119.87,119.95,119.63,119.76,39348.0
2017-02-21 12:30:00,119.74,119.75,119.33,119.42,95704.0,119.74,119.75,119.33,119.42,95704.0
2017-02-21 13:00:00,119.42,119.57,119.35,119.54,46338.0,119.42,119.57,119.35,119.54,46338.0
2017-02-21 13:30:00,119.53,119.57,119.35,119.42,46632.0,119.53,119.57,119.35,119.42,46632.0
2017-02-21 14:00:00,119.41,119.51,119.36,119.49,70800.0,119.41,119.51,119.36,119.49,70800.0
2017-02-21 14:30:00,119.47,119.6,119.4,119.57,46882.0,119.47,119.6,119.4,119.57,46882.0
2017-02-21 15:00:00,119.55,119.69,119.52,119.65,99406.0,119.55,119.69,119.52,119.65,99406.0
2017-02-21 15:30:00,119.65,119.7,119.55,119.63,255112.0,119.65,119.7,119.55,119.63,255112.0
2017-02-22 09:30:00,119.67,119.78,118.85,119.31,137483.0,119.67,119.78,118.85,119.31,137483.0
2017-02-22 10:00:00,119.34,119.89,119.25,119.69,187047.0,119.34,119.89,119.25,119.69,187047.0
2017-02-22 10:30:00,119.69,119.72,119.35,119.37,89017.0,119.69,119.72,119.35,119.37,89017.0
2017-02-22 11:00:00,119.4,119.45,119.32,119.37,73372.0,119.4,119.45,119.32,119.37,73372.0
2017-02-22 11:30:00,119.38,119.52,119.25,119.28,67731.0,119.38,119.52,119.25,119.28,67731.0
2017-02-22 12:00:00,119.26,119.56,119.26,119.56,44549.0,119.26,119.56,119.26,119.56,44549.0
2017-02-22 12:30:00,119.57,119.58,119.26,119.3,71985.0,119.57,119.58,119.26,119.3,71985.0
2017-02-22 13:00:00,119.3,119.45,119.29,119.39,52655.0,119.3,119.45,119.29,119.39,52655.0
2017-02-22 13:30:00,119.4,119.48,119.32,119.33,71092.0,119.4,119.48,119.32,119.33,71092.0
2017-02-22 14:00:00,119.33,119.37,119.12,119.32,147922.0,119.33,119.37,119.12,119.32,147922.0
2017-02-22 14:30:00,119.32,119.39,119.22,119.27,146557.0,119.32,119.39,119.22,119.27,146557.0
2017-02-22 15:00:00,119.26,119.36,119.23,119.31,128817.0,119.26,119.36,119.23,119.31,128817.0
2017-02-22 15:30:00,119.3,119.51,119.25,119.47,303352.0,119.3,119.51,119.25,119.47,303352.0
2017-02-23 09:30:00,120.06,120.15,118.92,119.1,179515.0,120.06,120.15,118.92,119.1,179515.0
2017-02-23 10:00:00,119.11,119.17,118.56,118.77,123741.0,119.11,119.17,118.56,118.77,123741.0
2017-02-23 10:30:00,118.76,118.94,118.49,118.55,131950.0,118.76,118.94,118.49,118.55,131950.0
2017-02-23 11:00:00,118.55,118.71,118.03,118.11,213724.0,118.55,118.71,118.03,118.11,213724.0
2017-02-23 11:30:00,118.14,118.47,118.14,118.22,138615.0,118.14,118.47,118.14,118.22,138615.0
2017-02-23 12:00:00,118.25,118.71,118.25,118.6,116481.0,118.25,118.71,118.25,118.6,116481.0
2017-02-23 12:30:00,118.61,118.73,118.47,118.49,84930.0,118.61,118.73,118.47,118.49,84930.0
2017-02-23 13:00:00,118.5,118.67,118.38,118.4,64643.0,118.5,118.67,118.38,118.4,64643.0
2017-02-23 13:30:00,118.4,118.63,118.4,118.63,79287.0,118.4,118.63,118.4,118.63,79287.0
2017-02-23 14:00:00,118.63,118.9,118.61,118.79,102049.0,118.63,118.9,118.61,118.79,102049.0
2017-02-23 14:30:00,118.78,119.0,118.76,118.96,95335.0,118.78,119.0,118.76,118.96,95335.0
2017-02-23 15:00:00,118.94,118.97,118.72,118.79,112566.0,118.94,118.97,118.72,118.79,112566.0
2017-02-23 15:30:00,118.79,118.94,118.58,118.82,360079.0,118.79,118.94,118.58,118.82,360079.0
2017-02-24 09:30:00,118.31,118.6,117.83,118.5,262561.0,118.31,118.6,117.83,118.5,262561.0
2017-02-24 10:00:00,118.5,118.62,118.25,118.43,122254.0,118.5,118.62,118.25,118.43,122254.0
2017-02-24 10:30:00,118.41,118.78,118.38,118.64,103859.0,118.41,118.78,118.38,118.64,103859.0
2017-02-24 11:00:00,118.64,118.82,118.59,118.73,84235.0,118.64,118.82,118.59,118.73,84235.0
2017-02-24 11:30:00,118.74,118.76,118.25,118.25,83454.0,118.74,118.76,118.25,118.25,83454.0
2017-02-24 12:00:00,118.26,118.59,118.24,118.57,81872.0,118.26,118.59,118.24,118.57,81872.0
2017-02-24 12:30:00,118.57,118.6,118.45,118.6,70907.0,118.57,118.6,118.45,118.6,70907.0
2017-02-24 13:00:00,118.61,118.64,118.5,118.52,53452.0,118.61,118.64,118.5,118.52,53452.0
2017-02-24 13:30:00,118.55,118.72,118.54,118.72,65394.0,118.55,118.72,118.54,118.72,65394.0
2017-02-24 14:00:00,118.74,118.85,118.69,118.82,54860.0,118.74,118.85,118.69,118.82,54860.0
2017-02-24 14:30:00,118.83,118.97,118.81,118.94,84671.0,118.83,118.97,118.81,118.94,84671.0
2017-02-24 15:00:00,118.95,119.03,118.86,119.01,90820.0,118.95,119.03,118.86,119.01,90820.0
2017-02-24 15:30:00,119.02,119.32,118.99,119.31,269691.0,119.02,119.32,118.99,119.31,269691.0
2017-02-27 09:30:00,119.02,119.19,118.07,118.47,158523.0,119.02,119.19,118.07,118.47,158523.0
2017-02-27 10:00:00,118.47,118.54,118.18,118.37,98098.0,118.47,118.54,118.18,118.37,98098.0
2017-02-27 10:30:00,118.37,118.44,118.26,118.3,91919.0,118.37,118.44,118.26,118.3,91919.0
2017-02-27 11:00:00,118.3,118.72,118.3,118.57,87721.0,118.3,118.72,118.3,118.57,87721.0
2017-02-27 11:30:00,118.56,118.58,118.27,118.33,117701.0,118.56,118.58,118.27,118.33,117701.0
2017-02-27 12:00:00,118.33,118.62,118.31,118.57,46194.0,118.33,118.62,118.31,118.57,46194.0
2017-02-27 12:30:00,118.58,118.64,118.42,118.48,56382.0,118.58,118.64,118.42,118.48,56382.0
2017-02-27 13:00:00,118.49,118.59,118.48,118.54,47282.0,118.49,118.59,118.48,118.54,47282.0
2017-02-27 13:30:00,118.56,118.64,118.5,118.59,56329.0,118.56,118.64,118.5,118.59,56329.0
2017-02-27 14:00:00,118.6,118.69,118.55,118.63,52485.0,118.6,118.69,118.55,118.63,52485.0
2017-02-27 14:30:00,118.64,118.82,118.61,118.77,54929.0,118.64,118.82,118.61,118.77,54929.0
2017-02-27 15:00:00,118.77,118.83,118.66,118.71,69253.0,118.77,118.83,118.66,118.71,69253.0
2017-02-27 15:30:00,118.71,118.83,118.61,118.78,206832.0,118.71,118.83,118.61,118.78,206832.0
2017-02-28 09:30:00,118.89,118.89,118.15,118.33,129038.0,118.89,118.89,118.15,118.33,129038.0
2017-02-28 10:00:00,118.33,118.84,118.29,118.47,58729.0,118.33,118.84,118.29,118.47,58729.0
2017-02-28 10:30:00,118.47,118.52,118.22,118.45,80725.0,118.47,118.52,118.22,118.45,80725.0
2017-02-28 11:00:00,118.45,118.75,118.37,118.67,69601.0,118.45,118.75,118.37,118.67,69601.0
2017-02-28 11:30:00,118.69,118.72,118.34,118.35,72874.0,118.69,118.72,118.34,118.35,72874.0
2017-02-28 12:00:00,118.34,118.4,118.02,118.13,75951.0,118.34,118.4,118.02,118.13,75951.0
2017-02-28 12:30:00,118.15,118.2,118.07,118.19,93700.0,118.15,118.2,118.07,118.19,93700.0
2017-02-28 13:00:00,118.2,118.36,118.18,118.25,50247.0,118.2,118.36,118.18,118.25,50247.0
2017-02-28 13:30:00,118.22,118.39,118.1,118.39,49425.0,118.22,118.39,118.1,118.39,49425.0
2017-02-28 14:00:00,118.41,118.5,118.29,118.49,64338.0,118.41,118.5,118.29,118.49,64338.0
2017-02-28 14:30:00,118.5,118.65,118.4,118.62,62091.0,118.5,118.65,118.4,118.62,62091.0
2017-02-28 15:00:00,118.63,118.68,118.56,118.57,88362.0,118.63,118.68,118.56,118.57,88362.0
2017-02-28 15:30:00,118.56,118.57,118.3,118.34,357153.0,118.56,118.57,118.3,118.34,357153.0
2017-03-01 09:30:00,119.24,119.31,118.38,118.78,269170.0,119.24,119.31,118.38,118.78,269170.0
2017-03-01 10:00:00,118.83,119.38,118.82,119.13,136139.0,118.83,119.38,118.82,119.13,136139.0
2017-03-01 10:30:00,119.15,119.26,118.89,119.23,105036.0,119.15,119.26,118.89,119.23,105036.0
2017-03-01 11:00:00,119.2,119.52,119.12,119.48,73473.0,119.2,119.52,119.12,119.48,73473.0
2017-03-01 11:30:00,119.45,119.96,119.39,119.94,74532.0,119.45,119.96,119.39,119.94,74532.0
2017-03-01 12:00:00,119.91,120.34,119.71,119.85,212675.0,119.91,120.34,119.71,119.85,212675.0
2017-03-01 12:30:00,119.87,120.04,119.75,119.8,104785.0,119.87,120.04,119.75,119.8,104785.0
2017-03-01 13:00:00,119.76,119.95,119.73,119.77,67734.0,119.76,119.95,119.73,119.77,67734.0
2017-03-01 13:30:00,119.78,119.97,119.69,119.93,82279.0,119.78,119.97,119.69,119.93,82279.0
2017-03-01 14:00:00,119.93,120.32,119.79,120.3,98473.0,119.93,120.32,119.79,120.3,98473.0
2017-03-01 14:30:00,120.31,120.44,120.1,120.44,95329.0,120.31,120.44,120.1,120.44,95329.0
2017-03-01 15:00:00,120.43,120.48,120.31,120.4,109371.0,120.43,120.48,120.31,120.4,109371.0
2017-03-01 15:30:00,120.39,120.57,120.29,120.34,249232.0,120.39,120.57,120.29,120.34,249232.0
2017-03-02 09:30:00,120.09,120.09,119.28,119.55,125378.0,120.09,120.09,119.28,119.55,125378.0
2017-03-02 10:00:00,119.6,119.75,119.43,119.57,119505.0,119.6,119.75,119.43,119.57,119505.0
2017-03-02 10:30:00,119.58,119.82,119.5,119.63,131707.0,119.58,119.82,119.5,119.63,131707.0
2017-03-02 11:00:00,119.63,119.74,119.36,119.52,113282.0,119.63,119.74,119.36,119.52,113282.0
2017-03-02 11:30:00,119.52,119.59,119.39,119.56,84552.0,119.52,119.59,119.39,119.56,84552.0
2017-03-02 12:00:00,119.55,119.6,119.43,119.48,47982.0,119.55,119.6,119.43,119.48,47982.0
2017-03-02 12:30:00,119.49,119.68,119.47,119.67,49316.0,119.49,119.68,119.47,119.67,49316.0
2017-03-02 13:00:00,119.67,119.79,119.57,119.78,64276.0,119.67,119.79,119.57,119.78,64276.0
2017-03-02 13:30:00,119.76,119.85,119.71,119.81,51772.0,119.76,119.85,119.71,119.81,51772.0
2017-03-02 14:00:00,119.84,120.0,119.81,119.99,54206.0,119.84,120.0,119.81,119.99,54206.0
2017-03-02 14:30:00,119.98,120.12,119.94,120.09,53992.0,119.98,120.12,119.94,120.09,53992.0
2017-03-02 15:00:00,120.09,120.09,119.72,119.79,118170.0,120.09,120.09,119.72,119.79,118170.0
2017-03-02 15:30:00,119.8,119.95,119.7,119.89,305868.0,119.8,119.95,119.7,119.89,305868.0
2017-03-03 09:30:00,119.83,120.13,119.48,119.84,100338.0,119.83,120.13,119.48,119.84,100338.0
2017-03-03 10:00:00,119.84,120.07,119.61,119.63,89867.0,119.84,120.07,119.61,119.63,89867.0
2017-03-03 10:30:00,119.65,119.91,119.56,119.71,42325.0,119.65,119.91,119.56,119.71,42325.0
2017-03-03 11:00:00,119.69,119.77,119.53,119.67,55230.0,119.69,119.77,119.53,119.67,55230.0
2017-03-03 11:30:00,119.67,119.97,119.65,119.93,37503.0,119.67,119.97,119.65,119.93,37503.0
2017-03-03 12:00:00,119.92,119.93,119.81,119.87,37532.0,119.92,119.93,119.81,119.87,37532.0
2017-03-03 12:30:00,119.87,120.03,119.87,119.95,40961.0,119.87,120.03,119.87,119.95,40961.0
2017-03-03 13:00:00,119.94,120.05,119.77,119.85,49142.0,119.94,120.05,119.77,119.85,49142.0
2017-03-03 13:30:00,119.86,119.97,119.79,119.91,37646.0,119.86,119.97,119.79,119.91,37646.0
2017-03-03 14:00:00,119.91,120.09,119.9,119.91,57526.0,119.91,120.09,119.9,119.91,57526.0
2017-03-03 14:30:00,119.92,120.11,119.91,120.07,62129.0,119.92,120.11,119.91,120.07,62129.0
2017-03-03 15:00:00,120.07,120.1,119.98,120.07,70118.0,120.07,120.1,119.98,120.07,70118.0
2017-03-03 15:30:00,120.06,120.09,119.84,120.03,232328.0,120.06,120.09,119.84,120.03,232328.0
2017-03-06 09:30:00,119.73,119.95,119.37,119.63,116266.0,119.73,119.95,119.37,119.63,116266.0
2017-03-06 10:00:00,119.69,120.03,119.42,119.78,151042.0,119.69,120.03,119.42,119.78,151042.0
2017-03-06 10:30:00,119.75,120.03,119.66,119.99,67512.0,119.75,120.03,119.66,119.99,67512.0
2017-03-06 11:00:00,119.98,120.26,119.9,120.13,103317.0,119.98,120.26,119.9,120.13,103317.0
2017-03-06 11:30:00,120.11,120.19,119.86,119.9,89883.0,120.11,120.19,119.86,119.9,89883.0
2017-03-06 12:00:00,119.89,120.05,119.81,120.03,86618.0,119.89,120.05,119.81,120.03,86618.0
2017-03-06 12:30:00,120.03,120.37,120.02,120.27,89423.0,120.03,120.37,120.02,120.27,89423.0
2017-03-06 13:00:00,120.28,120.37,120.22,120.35,112539.0,120.28,120.37,120.22,120.35,112539.0
2017-03-06 13:30:00,120.33,120.48,120.22,120.31,118170.0,120.33,120.48,120.22,120.31,118170.0
2017-03-06 14:00:00,120.3,120.33,120.21,120.23,70016.0,120.3,120.33,120.21,120.23,70016.0
2017-03-06 14:30:00,120.22,120.23,120.09,120.15,81458.0,120.22,120.23,120.09,120.15,81458.0
2017-03-06 15:00:00,120.15,120.23,120.06,120.2,121967.0,120.15,120.23,120.06,120.2,121967.0
2017-03-06 15:30:00,120.2,120.33,120.11,120.13,292745.0,120.2,120.33,120.11,120.13,292745.0
2017-03-07 09:30:00,120.06,120.44,120.0,120.27,142936.0,120.06,120.44,120.0,120.27,142936.0
2017-03-07 10:00:00,120.27,120.55,120.12,120.5,102581.0,120.27,120.55,120.12,120.5,102581.0
2017-03-07 10:30:00,120.52,120.69,120.33,120.42,123969.0,120.52,120.69,120.33,120.42,123969.0
2017-03-07 11:00:00,120.4,120.49,120.1,120.1,75165.0,120.4,120.49,120.1,120.1,75165.0
2017-03-07 11:30:00,120.09,120.32,119.98,120.27,138740.0,120.09,120.32,119.98,120.27,138740.0
2017-03-07 12:00:00,120.25,120.27,119.87,119.95,73200.0,120.25,120.27,119.87,119.95,73200.0
2017-03-07 12:30:00,119.95,120.13,119.9,120.12,32859.0,119.95,120.13,119.9,120.12,32859.0
2017-03-07 13:00:00,120.14,120.4,120.11,120.27,81533.0,120.14,120.4,120.11,120.27,81533.0
2017-03-07 13:30:00,120.28,120.3,120.15,120.17,50611.0,120.28,120.3,120.15,120.17,50611.0
2017-03-07 14:00:00,120.17,120.35,120.11,120.29,68167.0,120.17,120.35,120.11,120.29,68167.0
2017-03-07 14:30:00,120.28,120.47,120.21,120.37,83476.0,120.28,120.47,120.21,120.37,83476.0
2017-03-07 15:00:00,120.37,120.39,120.11,120.13,94379.0,120.37,120.39,120.11,120.13,94379.0
2017-03-07 15:30:00,120.14,120.15,119.69,119.98,303079.0,120.14,120.15,119.69,119.98,303079.0
2017-03-08 09:30:00,120.21,120.48,119.96,120.31,119166.0,120.21,120.48,119.96,120.31,119166.0
2017-03-08 10:00:00,120.28,120.3,119.92,120.25,89686.0,120.28,120.3,119.92,120.25,89686.0
2017-03-08 10:30:00,120.28,120.59,120.17,120.52,65421.0,120.28,120.59,120.17,120.52,65421.0
2017-03-08 11:00:00,120.47,120.66,120.47,120.58,86979.0,120.47,120.66,120.47,120.58,86979.0
2017-03-08 11:30:00,120.59,120.59,120.11,120.18,57595.0,120.59,120.59,120.11,120.18,57595.0
2017-03-08 12:00:00,120.19,120.3,120.09,120.22,55892.0,120.19,120.3,120.09,120.22,55892.0
2017-03-08 12:30:00,120.23,120.34,120.21,120.28,53227.0,120.23,120.34,120.21,120.28,53227.0
2017-03-08 13:00:00,120.31,120.55,120.26,120.34,81787.0,120.31,120.55,120.26,120.34,81787.0
2017-03-08 13:30:00,120.35,120.43,120.29,120.34,75095.0,120.35,120.43,120.29,120.34,75095.0
2017-03-08 14:00:00,120.38,120.54,120.12,120.27,633510.0,120.38,120.54,120.12,120.27,633510.0
2017-03-08 14:30:00,120.26,120.27,120.09,120.17,158284.0,120.26,120.27,120.09,120.17,158284.0
2017-03-08 15:00:00,120.2,120.24,119.89,119.93,148556.0,120.2,120.24,119.89,119.93,148556.0
2017-03-08 15:30:00,119.95,119.95,119.35,119.61,657088.0,119.95,119.95,119.35,119.61,657088.0
2017-03-09 09:30:00,119.82,120.21,119.23,120.02,189793.0,119.82,120.21,119.23,120.02,189793.0
2017-03-09 10:00:00,120.06,120.26,119.72,119.92,168938.0,120.06,120.26,119.72,119.92,168938.0
2017-03-09 10:30:00,119.91,120.11,119.79,119.98,134327.0,119.91,120.11,119.79,119.98,134327.0
2017-03-09 11:00:00,120.01,120.09,119.86,119.99,77839.0,120.01,120.09,119.86,119.99,77839.0
2017-03-09 11:30:00,119.99,120.08,119.84,119.92,62313.0,119.99,120.08,119.84,119.92,62313.0
2017-03-09 12:00:00,119.95,119.98,119.8,119.83,69109.0,119.95,119.98,119.8,119.83,69109.0
2017-03-09 12:30:00,119.84,119.86,119.7,119.8,60557.0,119.84,119.86,119.7,119.8,60557.0
2017-03-09 13:00:00,119.8,119.86,119.78,119.79,33346.0,119.8,119.86,119.78,119.79,33346.0
2017-03-09 13:30:00,119.78,119.78,119.48,119.57,80648.0,119.78,119.78,119.48,119.57,80648.0
2017-03-09 14:00:00,119.57,119.58,119.11,119.31,98125.0,119.57,119.58,119.11,119.31,98125.0
2017-03-09 14:30:00,119.31,119.4,119.15,119.39,119005.0,119.31,119.4,119.15,119.39,119005.0
2017-03-09 15:00:00,119.4,119.79,119.39,119.78,97023.0,119.4,119.79,119.39,119.78,97023.0
2017-03-09 15:30:00,119.79,119.97,119.79,119.92,241908.0,119.79,119.97,119.79,119.92,241908.0
2017-03-10 09:30:00,120.57,121.02,120.24,120.8,386499.0,120.57,121.02,120.24,120.8,386499.0
2017-03-10 10:00:00,120.77,121.27,120.7,121.09,169782.0,120.77,121.27,120.7,121.09,169782.0
2017-03-10 10:30:00,121.06,121.23,120.85,121.11,146519.0,121.06,121.23,120.85,121.11,146519.0
2017-03-10 11:00:00,121.13,121.37,120.94,121.32,86423.0,121.13,121.37,120.94,121.32,86423.0
2017-03-10 11:30:00,121.33,121.35,121.08,121.1,71657.0,121.33,121.35,121.08,121.1,71657.0
2017-03-10 12:00:00,121.09,121.11,120.95,121.04,49012.0,121.09,121.11,120.95,121.04,49012.0
2017-03-10 12:30:00,121.01,121.05,120.58,120.63,117119.0,121.01,121.05,120.58,120.63,117119.0
2017-03-10 13:00:00,120.64,120.64,120.34,120.53,76610.0,120.64,120.64,120.34,120.53,76610.0
2017-03-10 13:30:00,120.54,120.77,120.37,120.7,82310.0,120.54,120.77,120.37,120.7,82310.0
2017-03-10 14:00:00,120.7,120.76,120.58,120.69,83773.0,120.7,120.76,120.58,120.69,83773.0
2017-03-10 14:30:00,120.68,120.84,120.65,120.71,87001.0,120.68,120.84,120.65,120.71,87001.0
2017-03-10 15:00:00,120.71,120.91,120.69,120.91,108744.0,120.71,120.91,120.69,120.91,108744.0
2017-03-10 15:30:00,120.91,121.11,120.83,121.09,250874.0,120.91,121.11,120.83,121.09,250874.0
2017-03-13 09:30:00,121.11,121.54,121.01,121.29,113252.0,121.11,121.54,121.01,121.29,113252.0
2017-03-13 10:00:00,121.33,121.47,121.07,121.15,90070.0,121.33,121.47,121.07,121.15,90070.0
2017-03-13 10:30:00,121.18,121.26,121.06,121.17,51171.0,121.18,121.26,121.06,121.17,51171.0
2017-03-13 11:00:00,121.14,121.23,121.0,121.09,70101.0,121.14,121.23,121.0,121.09,70101.0
2017-03-13 11:30:00,121.09,121.31,121.01,121.28,73930.0,121.09,121.31,121.01,121.28,73930.0
2017-03-13 12:00:00,121.32,121.34,121.01,121.04,80682.0,121.32,121.34,121.01,121.04,80682.0
2017-03-13 12:30:00,121.04,121.22,121.0,121.15,87355.0,121.04,121.22,121.0,121.15,87355.0
2017-03-13 13:00:00,121.16,121.21,121.02,121.04,42181.0,121.16,121.21,121.02,121.04,42181.0
2017-03-13 13:30:00,121.03,121.18,120.89,121.15,58295.0,121.03,121.18,120.89,121.15,58295.0
2017-03-13 14:00:00,121.18,121.42,121.15,121.4,53101.0,121.18,121.42,121.15,121.4,53101.0
2017-03-13 14:30:00,121.4,121.47,121.36,121.47,50801.0,121.4,121.47,121.36,121.47,50801.0
2017-03-13 15:00:00,121.47,121.57,121.45,121.53,86987.0,121.47,121.57,121.45,121.53,86987.0
2017-03-13 15:30:00,121.54,121.96,121.49,121.8,320946.0,121.54,121.96,121.49,121.8,320946.0
2017-03-14 09:30:00,121.65,121.99,121.06,121.16,142965.0,121.65,121.99,121.06,121.16,142965.0
2017-03-14 10:00:00,121.19,121.41,120.84,120.84,90659.0,121.19,121.41,120.84,120.84,90659.0
2017-03-14 10:30:00,120.84,121.02,120.62,120.94,102224.0,120.84,121.02,120.62,120.94,102224.0
2017-03-14 11:00:00,120.94,121.07,120.68,120.95,64797.0,120.94,121.07,120.68,120.95,64797.0
2017-03-14 11:30:00,121.02,121.14,120.91,120.98,49959.0,121.02,121.14,120.91,120.98,49959.0
2017-03-14 12:00:00,120.98,121.08,120.73,120.91,47479.0,120.98,121.08,120.73,120.91,47479.0
2017-03-14 12:30:00,120.9,121.01,120.9,121.01,44188.0,120.9,121.01,120.9,121.01,44188.0
2017-03-14 13:00:00,121.0,121.47,120.99,121.47,79220.0,121.0,121.47,120.99,121.47,79220.0
2017-03-14 13:30:00,121.48,121.54,121.39,121.45,65650.0,121.48,121.54,121.39,121.45,65650.0
2017-03-14 14:00:00,121.46,121.48,121.3,121.41,65174.0,121.46,121.48,121.3,121.41,65174.0
2017-03-14 14:30:00,121.39,121.49,121.29,121.33,47396.0,121.39,121.49,121.29,121.33,47396.0
2017-03-14 15:00:00,121.35,121.52,121.34,121.51,47505.0,121.35,121.52,121.34,121.51,47505.0
2017-03-14 15:30:00,121.52,121.54,121.35,121.43,138876.0,121.52,121.54,121.35,121.43,138876.0
2017-03-15 09:30:00,122.0,122.0,121.38,121.57,138801.0,122.0,122.0,121.38,121.57,138801.0
2017-03-15 10:00:00,121.55,121.57,121.25,121.4,81178.0,121.55,121.57,121.25,121.4,81178.0
2017-03-15 10:30:00,121.41,121.64,121.27,121.32,91519.0,121.41,121.64,121.27,121.32,91519.0
2017-03-15 11:00:00,121.32,121.4,121.22,121.27,122902.0,121.32,121.4,121.22,121.27,122902.0
2017-03-15 11:30:00,121.29,121.33,121.21,121.24,67431.0,121.29,121.33,121.21,121.24,67431.0
2017-03-15 12:00:00,121.25,121.29,120.9,120.9,90236.0,121.25,121.29,120.9,120.9,90236.0
2017-03-15 12:30:00,120.92,121.28,120.9,121.16,100165.0,120.92,121.28,120.9,121.16,100165.0
2017-03-15 13:00:00,121.16,121.23,121.03,121.05,59606.0,121.16,121.23,121.03,121.05,59606.0
2017-03-15 13:30:00,121.04,121.23,121.02,121.23,68116.0,121.04,121.23,121.02,121.23,68116.0
2017-03-15 14:00:00,121.24,122.27,121.24,121.88,306145.0,121.24,122.27,121.24,121.88,306145.0
2017-03-15 14:30:00,121.91,122.19,121.75,122.16,167451.0,121.91,122.19,121.75,122.16,167451.0
2017-03-15 15:00:00,122.2,122.37,122.05,122.27,125269.0,122.2,122.37,122.05,122.27,125269.0
2017-03-15 15:30:00,122.26,122.42,122.09,122.11,266813.0,122.26,122.42,122.09,122.11,266813.0
2017-03-16 09:30:00,123.25,123.6,122.25,122.39,264089.0,123.25,123.6,122.25,122.39,264089.0
2017-03-16 10:00:00,122.39,122.67,122.05,122.2,216618.0,122.39,122.67,122.05,122.2,216618.0
2017-03-16 10:30:00,122.19,122.21,121.52,121.8,256968.0,122.19,122.21,121.52,121.8,256968.0
2017-03-16 11:00:00,121.8,122.03,121.66,121.69,198928.0,121.8,122.03,121.66,121.69,198928.0
2017-03-16 11:30:00,121.69,122.0,121.57,121.95,178929.0,121.69,122.0,121.57,121.95,178929.0
2017-03-16 12:00:00,121.94,122.07,121.78,122.01,166924.0,121.94,122.07,121.78,122.01,166924.0
2017-03-16 12:30:00,122.02,122.15,121.91,122.07,94419.0,122.02,122.15,121.91,122.07,94419.0
2017-03-16 13:00:00,122.07,122.19,121.99,122.01,95272.0,122.07,122.19,121.99,122.01,95272.0
2017-03-16 13:30:00,122.03,122.32,122.0,122.26,128296.0,122.03,122.32,122.0,122.26,128296.0
2017-03-16 14:00:00,122.26,122.29,122.09,122.16,112337.0,122.26,122.29,122.09,122.16,112337.0
2017-03-16 14:30:00,122.14,122.16,121.86,121.98,122994.0,122.14,122.16,121.86,121.98,122994.0
2017-03-16 15:00:00,121.98,122.2,121.83,122.09,248742.0,121.98,122.2,121.83,122.09,248742.0
2017-03-16 15:30:00,122.08,122.42,121.99,122.36,628902.0,122.08,122.42,121.99,122.36,628902.0
2017-03-17 09:30:00,128.45,130.3,127.55,128.45,2761280.0,128.45,130.3,127.55,128.45,2761280.0
2017-03-17 10:00:00,128.4,129.12,128.06,128.95,826056.0,128.4,129.12,128.06,128.95,826056.0
2017-03-17 10:30:00,128.94,129.48,128.84,129.2,471080.0,128.94,129.48,128.84,129.2,471080.0
2017-03-17 11:00:00,129.2,129.25,128.51,128.97,391780.0,129.2,129.25,128.51,128.97,391780.0
2017-03-17 11:30:00,128.98,129.2,128.81,129.13,254836.0,128.98,129.2,128.81,129.13,254836.0
2017-03-17 12:00:00,129.15,129.29,128.64,128.73,234419.0,129.15,129.29,128.64,128.73,234419.0
2017-03-17 12:30:00,128.7,128.73,128.09,128.17,266671.0,128.7,128.73,128.09,128.17,266671.0
2017-03-17 13:00:00,128.17,128.18,127.61,127.67,258206.0,128.17,128.18,127.61,127.67,258206.0
2017-03-17 13:30:00,127.65,128.14,127.61,128.12,236030.0,127.65,128.14,127.61,128.12,236030.0
2017-03-17 14:00:00,128.12,128.43,127.72,127.78,260748.0,128.12,128.43,127.72,127.78,260748.0
2017-03-17 14:30:00,127.76,127.94,127.58,127.79,207586.0,127.76,127.94,127.58,127.79,207586.0
2017-03-17 15:00:00,127.77,127.86,127.57,127.6,187767.0,127.77,127.86,127.57,127.6,187767.0
2017-03-17 15:30:00,127.6,127.68,126.94,127.01,696863.0,127.6,127.68,126.94,127.01,696863.0
2017-03-20 09:30:00,126.99,127.36,126.66,126.98,283416.0,126.99,127.36,126.66,126.98,283416.0
2017-03-20 10:00:00,127.0,128.09,126.98,128.06,228185.0,127.0,128.09,126.98,128.06,228185.0
2017-03-20 10:30:00,128.05,128.08,127.38,127.43,226180.0,128.05,128.08,127.38,127.43,226180.0
2017-03-20 11:00:00,127.45,127.59,126.47,126.54,310737.0,127.45,127.59,126.47,126.54,310737.0
2017-03-20 11:30:00,126.54,127.01,126.54,126.8,186850.0,126.54,127.01,126.54,126.8,186850.0
2017-03-20 12:00:00,126.8,127.02,126.69,126.73,78955.0,126.8,127.02,126.69,126.73,78955.0
2017-03-20 12:30:00,126.72,126.79,126.65,126.71,80314.0,126.72,126.79,126.65,126.71,80314.0
2017-03-20 13:00:00,126.71,126.86,126.66,126.7,79213.0,126.71,126.86,126.66,126.7,79213.0
2017-03-20 13:30:00,126.72,126.73,125.79,126.19,224681.0,126.72,126.73,125.79,126.19,224681.0
2017-03-20 14:00:00,126.21,126.35,126.11,126.27,125651.0,126.21,126.35,126.11,126.27,125651.0
2017-03-20 14:30:00,126.27,126.27,125.8,126.02,170932.0,126.27,126.27,125.8,126.02,170932.0
2017-03-20 15:00:00,126.03,126.55,126.02,126.52,159508.0,126.03,126.55,126.02,126.52,159508.0
2017-03-20 15:30:00,126.51,126.54,126.25,126.33,288898.0,126.51,126.54,126.25,126.33,288898.0
2017-03-21 09:30:00,126.64,127.36,126.23,127.2,231795.0,126.64,127.36,126.23,127.2,231795.0
2017-03-21 10:00:00,127.2,127.2,125.97,126.06,162361.0,127.2,127.2,125.97,126.06,162361.0
2017-03-21 10:30:00,126.07,126.33,125.62,125.8,161669.0,126.07,126.33,125.62,125.8,161669.0
2017-03-21 11:00:00,125.8,125.96,125.41,125.52,287641.0,125.8,125.96,125.41,125.52,287641.0
2017-03-21 11:30:00,125.5,125.71,125.16,125.71,114322.0,125.5,125.71,125.16,125.71,114322.0
2017-03-21 12:00:00,125.73,125.73,125.31,125.44,108577.0,125.73,125.73,125.31,125.44,108577.0
2017-03-21 12:30:00,125.43,125.75,125.28,125.64,95967.0,125.43,125.75,125.28,125.64,95967.0
2017-03-21 13:00:00,125.67,125.91,125.52,125.87,101567.0,125.67,125.91,125.52,125.87,101567.0
2017-03-21 13:30:00,125.86,125.91,125.22,125.27,99697.0,125.86,125.91,125.22,125.27,99697.0
2017-03-21 14:00:00,125.27,125.87,125.26,125.68,123020.0,125.27,125.87,125.26,125.68,123020.0
2017-03-21 14:30:00,125.68,126.07,125.45,125.7,145476.0,125.68,126.07,125.45,125.7,145476.0
2017-03-21 15:00:00,125.67,125.73,125.5,125.58,118596.0,125.67,125.73,125.5,125.58,118596.0
2017-03-21 15:30:00,125.58,125.62,124.96,125.07,384346.0,125.58,125.62,124.96,125.07,384346.0
2017-03-22 09:30:00,124.98,126.15,124.51,125.62,326849.0,124.98,126.15,124.51,125.62,326849.0
2017-03-22 10:00:00,125.65,126.18,125.64,125.85,437243.0,125.65,126.18,125.64,125.85,437243.0
2017-03-22 10:30:00,125.85,126.41,125.61,126.41,450433.0,125.85,126.41,125.61,126.41,450433.0
2017-03-22 11:00:00,126.39,126.94,126.17,126.92,212013.0,126.39,126.94,126.17,126.92,212013.0
2017-03-22 11:30:00,126.92,126.92,126.35,126.61,213093.0,126.92,126.92,126.35,126.61,213093.0
2017-03-22 12:00:00,126.6,126.68,126.19,126.37,94129.0,126.6,126.68,126.19,126.37,94129.0
2017-03-22 12:30:00,126.38,126.43,126.17,126.35,115375.0,126.38,126.43,126.17,126.35,115375.0
2017-03-22 13:00:00,126.34,126.69,126.07,126.43,137283.0,126.34,126.69,126.07,126.43,137283.0
2017-03-22 13:30:00,126.42,126.62,126.21,126.29,81351.0,126.42,126.62,126.21,126.29,81351.0
2017-03-22 14:00:00,126.29,126.5,126.2,126.21,112977.0,126.29,126.5,126.2,126.21,112977.0
2017-03-22 14:30:00,126.22,126.31,126.15,126.28,117663.0,126.22,126.31,126.15,126.28,117663.0
2017-03-22 15:00:00,126.29,126.39,126.09,126.09,114088.0,126.29,126.39,126.09,126.09,114088.0
2017-03-22 15:30:00,126.1,126.33,126.01,126.21,282394.0,126.1,126.33,126.01,126.21,282394.0
2017-03-23 09:30:00,126.2,126.96,126.01,126.56,216345.0,126.2,126.96,126.01,126.56,216345.0
2017-03-23 10:00:00,126.58,126.75,126.26,126.38,117321.0,126.58,126.75,126.26,126.38,117321.0
2017-03-23 10:30:00,126.45,127.03,126.41,126.82,157992.0,126.45,127.03,126.41,126.82,157992.0
2017-03-23 11:00:00,126.83,127.08,126.76,127.08,101782.0,126.83,127.08,126.76,127.08,101782.0
2017-03-23 11:30:00,127.05,127.25,127.02,127.19,78773.0,127.05,127.25,127.02,127.19,78773.0
2017-03-23 12:00:00,127.19,127.24,127.08,127.12,69670.0,127.19,127.24,127.08,127.12,69670.0
2017-03-23 12:30:00,127.12,127.18,127.0,127.06,78038.0,127.12,127.18,127.0,127.06,78038.0
2017-03-23 13:00:00,127.07,127.12,126.67,126.68,106317.0,127.07,127.12,126.67,126.68,106317.0
2017-03-23 13:30:00,126.68,126.92,126.61,126.88,74259.0,126.68,126.92,126.61,126.88,74259.0
2017-03-23 14:00:00,126.88,126.96,126.8,126.89,62250.0,126.88,126.96,126.8,126.89,62250.0
2017-03-23 14:30:00,126.86,127.18,126.85,127.03,99636.0,126.86,127.18,126.85,127.03,99636.0
2017-03-23 15:00:00,127.01,127.03,126.71,126.71,150820.0,127.01,127.03,126.71,126.71,150820.0
2017-03-23 15:30:00,126.73,126.92,126.59,126.87,287353.0,126.73,126.92,126.59,126.87,287353.0
2017-03-24 09:30:00,127.86,129.0,127.37,128.63,438332.0,127.86,129.0,127.37,128.63,438332.0
2017-03-24 10:00:00,128.66,128.93,128.55,128.59,194750.0,128.66,128.93,128.55,128.59,194750.0
2017-03-24 10:30:00,128.58,128.69,128.45,128.53,166230.0,128.58,128.69,128.45,128.53,166230.0
2017-03-24 11:00:00,128.53,128.59,128.25,128.25,162338.0,128.53,128.59,128.25,128.25,162338.0
2017-03-24 11:30:00,128.26,128.61,128.19,128.43,153711.0,128.26,128.61,128.19,128.43,153711.0
2017-03-24 12:00:00,128.42,128.44,127.89,128.18,154217.0,128.42,128.44,127.89,128.18,154217.0
2017-03-24 12:30:00,128.21,128.34,128.04,128.09,87469.0,128.21,128.34,128.04,128.09,87469.0
2017-03-24 13:00:00,128.1,128.11,127.71,127.9,93734.0,128.1,128.11,127.71,127.9,93734.0
2017-03-24 13:30:00,127.91,127.93,127.53,127.58,63887.0,127.91,127.93,127.53,127.58,63887.0
2017-03-24 14:00:00,127.6,127.74,127.55,127.64,59930.0,127.6,127.74,127.55,127.64,59930.0
2017-03-24 14:30:00,127.63,127.7,127.2,127.23,65581.0,127.63,127.7,127.2,127.23,65581.0
2017-03-24 15:00:00,127.25,127.4,127.05,127.38,115861.0,127.25,127.4,127.05,127.38,115861.0
2017-03-24 15:30:00,127.36,128.08,127.23,127.7,443707.0,127.36,128.08,127.23,127.7,443707.0
2017-03-27 09:30:00,127.48,127.51,126.36,127.08,279716.0,127.48,127.51,126.36,127.08,279716.0
2017-03-27 10:00:00,127.11,127.5,126.87,127.32,104381.0,127.11,127.5,126.87,127.32,104381.0
2017-03-27 10:30:00,127.31,127.51,127.08,127.18,135161.0,127.31,127.51,127.08,127.18,135161.0
2017-03-27 11:00:00,127.18,127.63,127.18,127.63,74824.0,127.18,127.63,127.18,127.63,74824.0
2017-03-27 11:30:00,127.64,127.97,127.6,127.97,91624.0,127.64,127.97,127.6,127.97,91624.0
2017-03-27 12:00:00,127.96,128.39,127.91,128.34,104168.0,127.96,128.39,127.91,128.34,104168.0
2017-03-27 12:30:00,128.32,128.71,128.22,128.62,97983.0,128.32,128.71,128.22,128.62,97983.0
2017-03-27 13:00:00,128.6,128.84,128.39,128.46,79083.0,128.6,128.84,128.39,128.46,79083.0
2017-03-27 13:30:00,128.45,128.48,128.18,128.25,67778.0,128.45,128.48,128.18,128.25,67778.0
2017-03-27 14:00:00,128.26,128.48,128.23,128.35,80834.0,128.26,128.48,128.23,128.35,80834.0
2017-03-27 14:30:00,128.33,128.71,128.27,128.65,90179.0,128.33,128.71,128.27,128.65,90179.0
2017-03-27 15:00:00,128.66,128.8,128.58,128.58,128033.0,128.66,128.8,128.58,128.58,128033.0
2017-03-27 15:30:00,128.59,128.64,128.22,128.26,271545.0,128.59,128.64,128.22,128.26,271545.0
2017-03-28 09:30:00,127.81,128.59,127.81,128.18,151943.0,127.81,128.59,127.81,128.18,151943.0
2017-03-28 10:00:00,128.2,128.76,128.11,128.31,164160.0,128.2,128.76,128.11,128.31,164160.0
2017-03-28 10:30:00,128.37,128.47,128.11,128.35,140779.0,128.37,128.47,128.11,128.35,140779.0
2017-03-28 11:00:00,128.35,128.52,128.24,128.29,120788.0,128.35,128.52,128.24,128.29,120788.0
2017-03-28 11:30:00,128.28,128.48,128.15,128.43,122004.0,128.28,128.48,128.15,128.43,122004.0
2017-03-28 12:00:00,128.43,128.6,128.41,128.52,67670.0,128.43,128.6,128.41,128.52,67670.0
2017-03-28 12:30:00,128.53,128.73,128.53,128.62,60926.0,128.53,128.73,128.53,128.62,60926.0
2017-03-28 13:00:00,128.64,128.73,128.52,128.58,64884.0,128.64,128.73,128.52,128.58,64884.0
2017-03-28 13:30:00,128.6,128.86,128.49,128.86,70915.0,128.6,128.86,128.49,128.86,70915.0
2017-03-28 14:00:00,128.81,129.28,128.81,129.17,111597.0,128.81,129.28,128.81,129.17,111597.0
2017-03-28 14:30:00,129.17,129.27,128.98,129.0,105551.0,129.17,129.27,128.98,129.0,105551.0
2017-03-28 15:00:00,128.98,129.15,128.87,128.92,108575.0,128.98,129.15,128.87,128.92,108575.0
2017-03-28 15:30:00,128.93,128.96,128.67,128.69,287687.0,128.93,128.96,128.67,128.69,287687.0
2017-03-29 09:30:00,128.4,128.68,128.2,128.68,121683.0,128.4,128.68,128.2,128.68,121683.0
2017-03-29 10:00:00,128.69,128.76,128.48,128.76,75125.0,128.69,128.76,128.48,128.76,75125.0
2017-03-29 10:30:00,128.76,128.94,128.75,128.88,131320.0,128.76,128.94,128.75,128.88,131320.0
2017-03-29 11:00:00,128.88,128.9,128.58,128.74,102097.0,128.88,128.9,128.58,128.74,102097.0
2017-03-29 11:30:00,128.73,128.78,128.48,128.78,174044.0,128.73,128.78,128.48,128.78,174044.0
2017-03-29 12:00:00,128.78,129.12,128.7,129.11,85691.0,128.78,129.12,128.7,129.11,85691.0
2017-03-29 12:30:00,129.09,129.23,129.01,129.19,116184.0,129.09,129.23,129.01,129.19,116184.0
2017-03-29 13:00:00,129.2,129.28,129.08,129.28,86910.0,129.2,129.28,129.08,129.28,86910.0
2017-03-29 13:30:00,129.29,129.51,129.19,129.4,165323.0,129.29,129.51,129.19,129.4,165323.0
2017-03-29 14:00:00,129.38,129.42,129.21,129.26,83117.0,129.38,129.42,129.21,129.26,83117.0
2017-03-29 14:30:00,129.25,129.27,129.07,129.11,74190.0,129.25,129.27,129.07,129.11,74190.0
2017-03-29 15:00:00,129.09,129.45,129.07,129.45,99347.0,129.09,129.45,129.07,129.45,99347.0
2017-03-29 15:30:00,129.46,129.63,129.39,129.59,313311.0,129.46,129.63,129.39,129.59,313311.0
2017-03-30 09:30:00,129.55,130.15,129.3,130.11,203075.0,129.55,130.15,129.3,130.11,203075.0
2017-03-30 10:00:00,130.06,130.25,129.98,130.09,98063.0,130.06,130.25,129.98,130.09,98063.0
2017-03-30 10:30:00,130.09,130.25,130.02,130.21,110522.0,130.09,130.25,130.02,130.21,110522.0
2017-03-30 11:00:00,130.21,130.28,130.1,130.17,141435.0,130.21,130.28,130.1,130.17,141435.0
2017-03-30 11:30:00,130.18,130.28,129.61,129.97,243432.0,130.18,130.28,129.61,129.97,243432.0
2017-03-30 12:00:00,129.97,130.09,129.88,129.92,90020.0,129.97,130.09,129.88,129.92,90020.0
2017-03-30 12:30:00,129.91,129.92,129.43,129.43,124183.0,129.91,129.92,129.43,129.43,124183.0
2017-03-30 13:00:00,129.45,129.67,129.38,129.54,85832.0,129.45,129.67,129.38,129.54,85832.0
2017-03-30 13:30:00,129.56,129.68,129.48,129.5,77157.0,129.56,129.68,129.48,129.5,77157.0
2017-03-30 14:00:00,129.51,129.83,129.5,129.78,89930.0,129.51,129.83,129.5,129.78,89930.0
2017-03-30 14:30:00,129.77,129.78,129.51,129.58,85952.0,129.77,129.78,129.51,129.58,85952.0
2017-03-30 15:00:00,129.58,129.74,129.51,129.65,93730.0,129.58,129.74,129.51,129.65,93730.0
2017-03-30 15:30:00,129.65,129.7,129.53,129.61,221503.0,129.65,129.7,129.53,129.61,221503.0
2017-03-31 09:30:00,129.57,130.02,129.4,129.78,120010.0,129.57,130.02,129.4,129.78,120010.0
2017-03-31 10:00:00,129.8,130.15,129.79,130.03,73963.0,129.8,130.15,129.79,130.03,73963.0
2017-03-31 10:30:00,130.05,130.39,130.03,130.31,120315.0,130.05,130.39,130.03,130.31,120315.0
2017-03-31 11:00:00,130.3,130.69,130.27,130.52,137826.0,130.3,130.69,130.27,130.52,137826.0
2017-03-31 11:30:00,130.53,130.62,130.27,130.37,142878.0,130.53,130.62,130.27,130.37,142878.0
2017-03-31 12:00:00,130.36,130.45,130.26,130.26,64223.0,130.36,130.45,130.26,130.26,64223.0
2017-03-31 12:30:00,130.28,130.39,130.25,130.36,51010.0,130.28,130.39,130.25,130.36,51010.0
2017-03-31 13:00:00,130.37,130.44,130.33,130.44,58036.0,130.37,130.44,130.33,130.44,58036.0
2017-03-31 13:30:00,130.45,130.59,130.32,130.35,70951.0,130.45,130.59,130.32,130.35,70951.0
2017-03-31 14:00:00,130.32,130.41,130.19,130.39,99237.0,130.32,130.41,130.19,130.39,99237.0
2017-03-31 14:30:00,130.39,130.55,130.35,130.37,62756.0,130.39,130.55,130.35,130.37,62756.0
2017-03-31 15:00:00,130.36,130.46,130.36,130.42,78956.0,130.36,130.46,130.36,130.42,78956.0
2017-03-31 15:30:00,130.42,130.58,130.09,130.14,301009.0,130.42,130.58,130.09,130.14,301009.0
2017-04-03 09:30:00,129.59,130.75,129.58,130.28,272550.0,129.59,130.75,129.58,130.28,272550.0
2017-04-03 10:00:00,130.32,130.73,130.04,130.08,238139.0,130.32,130.73,130.04,130.08,238139.0
2017-04-03 10:30:00,130.07,130.22,129.57,129.61,182131.0,130.07,130.22,129.57,129.61,182131.0
2017-04-03 11:00:00,129.61,129.81,129.2,129.41,193952.0,129.61,129.81,129.2,129.41,193952.0
2017-04-03 11:30:00,129.44,129.86,129.38,129.4,154117.0,129.44,129.86,129.38,129.4,154117.0
2017-04-03 12:00:00,129.36,129.5,128.88,129.45,101826.0,129.36,129.5,128.88,129.45,101826.0
2017-04-03 12:30:00,129.42,129.63,129.34,129.58,58405.0,129.42,129.63,129.34,129.58,58405.0
2017-04-03 13:00:00,129.58,129.61,129.44,129.55,42733.0,129.58,129.61,129.44,129.55,42733.0
2017-04-03 13:30:00,129.53,129.54,129.38,129.41,40738.0,129.53,129.54,129.38,129.41,40738.0
2017-04-03 14:00:00,129.43,129.53,129.27,129.51,47457.0,129.43,129.53,129.27,129.51,47457.0
2017-04-03 14:30:00,129.48,129.74,129.47,129.59,54171.0,129.48,129.74,129.47,129.59,54171.0
2017-04-03 15:00:00,129.59,129.85,129.57,129.82,56083.0,129.59,129.85,129.57,129.82,56083.0
2017-04-03 15:30:00,129.81,129.83,129.55,129.58,186186.0,129.81,129.83,129.55,129.58,186186.0
2017-04-04 09:30:00,129.47,130.38,129.02,130.12,161754.0,129.47,130.38,129.02,130.12,161754.0
2017-04-04 10:00:00,130.06,130.25,129.58,129.68,126245.0,130.06,130.25,129.58,129.68,126245.0
2017-04-04 10:30:00,129.7,129.83,129.37,129.56,110032.0,129.7,129.83,129.37,129.56,110032.0
2017-04-04 11:00:00,129.56,129.74,129.51,129.6,91336.0,129.56,129.74,129.51,129.6,91336.0
2017-04-04 11:30:00,129.59,129.61,129.44,129.44,65238.0,129.59,129.61,129.44,129.44,65238.0
2017-04-04 12:00:00,129.43,129.57,129.35,129.5,95365.0,129.43,129.57,129.35,129.5,95365.0
2017-04-04 12:30:00,129.5,129.59,129.42,129.47,73518.0,129.5,129.59,129.42,129.47,73518.0
2017-04-04 13:00:00,129.45,129.81,129.4,129.78,94827.0,129.45,129.81,129.4,129.78,94827.0
2017-04-04 13:30:00,129.78,130.01,129.75,129.94,93937.0,129.78,130.01,129.75,129.94,93937.0
2017-04-04 14:00:00,129.94,130.1,129.93,130.07,85961.0,129.94,130.1,129.93,130.07,85961.0
2017-04-04 14:30:00,130.08,130.13,129.98,130.0,161904.0,130.08,130.13,129.98,130.0,161904.0
2017-04-04 15:00:00,130.0,130.06,129.85,129.87,98924.0,130.0,130.06,129.85,129.87,98924.0
2017-04-04 15:30:00,129.88,130.08,129.88,130.03,189175.0,129.88,130.08,129.88,130.03,189175.0
2017-04-05 09:30:00,130.58,130.66,129.97,130.31,171645.0,130.58,130.66,129.97,130.31,171645.0
2017-04-05 10:00:00,130.23,130.44,130.08,130.3,140129.0,130.23,130.44,130.08,130.3,140129.0
2017-04-05 10:30:00,130.29,130.97,130.29,130.88,177497.0,130.29,130.97,130.29,130.88,177497.0
2017-04-05 11:00:00,130.9,131.17,130.88,130.88,189560.0,130.9,131.17,130.88,130.88,189560.0
2017-04-05 11:30:00,130.88,131.03,130.73,130.88,98903.0,130.88,131.03,130.73,130.88,98903.0
2017-04-05 12:00:00,130.88,131.12,130.82,131.03,64473.0,130.88,131.12,130.82,131.03,64473.0
2017-04-05 12:30:00,131.03,131.17,130.97,131.09,79933.0,131.03,131.17,130.97,131.09,79933.0
2017-04-05 13:00:00,131.1,131.25,131.09,131.17,104409.0,131.1,131.25,131.09,131.17,104409.0
2017-04-05 13:30:00,131.16,131.29,131.07,131.23,123347.0,131.16,131.29,131.07,131.23,123347.0
2017-04-05 14:00:00,131.23,131.33,130.98,131.09,136716.0,131.23,131.33,130.98,131.09,136716.0
2017-04-05 14:30:00,131.08,131.13,130.5,130.61,155446.0,131.08,131.13,130.5,130.61,155446.0
2017-04-05 15:00:00,130.61,130.81,129.74,129.95,205935.0,130.61,130.81,129.74,129.95,205935.0
2017-04-05 15:30:00,129.94,130.15,129.37,129.86,446258.0,129.94,130.15,129.37,129.86,446258.0
2017-04-06 09:30:00,129.86,129.99,129.16,129.96,181601.0,129.86,129.99,129.16,129.96,181601.0
2017-04-06 10:00:00,130.0,130.05,129.44,129.91,75083.0,130.0,130.05,129.44,129.91,75083.0
2017-04-06 10:30:00,129.9,130.0,129.53,129.77,100647.0,129.9,130.0,129.53,129.77,100647.0
2017-04-06 11:00:00,129.79,130.05,129.72,130.05,123723.0,129.79,130.05,129.72,130.05,123723.0
2017-04-06 11:30:00,130.02,130.06,129.72,129.93,74740.0,130.02,130.06,129.72,129.93,74740.0
2017-04-06 12:00:00,129.93,130.06,129.79,130.04,86334.0,129.93,130.06,129.79,130.04,86334.0
2017-04-06 12:30:00,130.05,130.11,129.8,129.89,52578.0,130.05,130.11,129.8,129.89,52578.0
2017-04-06 13:00:00,129.91,130.13,129.79,130.07,77128.0,129.91,130.13,129.79,130.07,77128.0
2017-04-06 13:30:00,130.1,130.22,129.94,129.94,56408.0,130.1,130.22,129.94,129.94,56408.0
2017-04-06 14:00:00,129.95,130.07,129.89,129.94,58536.0,129.95,130.07,129.89,129.94,58536.0
2017-04-06 14:30:00,129.91,130.1,129.68,129.72,98178.0,129.91,130.1,129.68,129.72,98178.0
2017-04-06 15:00:00,129.73,130.09,129.73,130.02,83073.0,129.73,130.09,129.73,130.02,83073.0
2017-04-06 15:30:00,130.01,130.19,129.89,130.15,275637.0,130.01,130.19,129.89,130.15,275637.0
2017-04-07 09:30:00,130.15,130.67,129.7,129.86,70661.0,130.15,130.67,129.7,129.86,70661.0
2017-04-07 10:00:00,129.78,130.05,129.56,129.57,229907.0,129.78,130.05,129.56,129.57,229907.0
2017-04-07 10:30:00,129.57,130.13,129.52,129.87,197991.0,129.57,130.13,129.52,129.87,197991.0
2017-04-07 11:00:00,129.89,130.0,129.6,129.95,123442.0,129.89,130.0,129.6,129.95,123442.0
2017-04-07 11:30:00,129.96,129.98,129.75,129.84,117498.0,129.96,129.98,129.75,129.84,117498.0
2017-04-07 12:00:00,129.84,130.19,129.84,130.13,70907.0,129.84,130.19,129.84,130.13,70907.0
2017-04-07 12:30:00,130.1,130.27,130.08,130.24,57556.0,130.1,130.27,130.08,130.24,57556.0
2017-04-07 13:00:00,130.24,130.24,129.99,130.19,115341.0,130.24,130.24,129.99,130.19,115341.0
2017-04-07 13:30:00,130.18,130.29,130.01,130.16,155807.0,130.18,130.29,130.01,130.16,155807.0
2017-04-07 14:00:00,130.16,130.24,130.09,130.1,119548.0,130.16,130.24,130.09,130.1,119548.0
2017-04-07 14:30:00,130.1,130.19,130.04,130.09,113259.0,130.1,130.19,130.04,130.09,113259.0
2017-04-07 15:00:00,130.09,130.31,130.08,130.23,129240.0,130.09,130.31,130.08,130.23,129240.0
2017-04-07 15:30:00,130.22,130.32,130.1,130.22,224459.0,130.22,130.32,130.1,130.22,224459.0
2017-04-10 09:30:00,130.32,130.36,129.66,129.79,130348.0,130.32,130.36,129.66,129.79,130348.0
2017-04-10 10:00:00,129.81,129.95,129.47,129.91,139391.0,129.81,129.95,129.47,129.91,139391.0
2017-04-10 10:30:00,129.92,130.38,129.92,130.02,160398.0,129.92,130.38,129.92,130.02,160398.0
2017-04-10 11:00:00,130.0,130.13,129.87,130.08,116807.0,130.0,130.13,129.87,130.08,116807.0
2017-04-10 11:30:00,130.08,130.1,129.65,129.76,85645.0,130.08,130.1,129.65,129.76,85645.0
2017-04-10 12:00:00,129.75,129.9,129.49,129.62,95680.0,129.75,129.9,129.49,129.62,95680.0
2017-04-10 12:30:00,129.6,130.17,129.59,130.09,116722.0,129.6,130.17,129.59,130.09,116722.0
2017-04-10 13:00:00,130.09,130.22,130.03,130.08,105066.0,130.09,130.22,130.03,130.08,105066.0
2017-04-10 13:30:00,130.1,130.16,130.01,130.1,63810.0,130.1,130.16,130.01,130.1,63810.0
2017-04-10 14:00:00,130.1,130.1,129.83,129.89,73773.0,130.1,130.1,129.83,129.89,73773.0
2017-04-10 14:30:00,129.87,130.11,129.86,130.05,69731.0,129.87,130.11,129.86,130.05,69731.0
2017-04-10 15:00:00,130.05,130.17,129.94,130.05,83350.0,130.05,130.17,129.94,130.05,83350.0
2017-04-10 15:30:00,130.05,130.2,129.96,130.15,247550.0,130.05,130.2,129.96,130.15,247550.0
2017-04-11 09:30:00,129.91,130.17,129.07,129.1,125799.0,129.91,130.17,129.07,129.1,125799.0
2017-04-11 10:00:00,129.1,129.55,128.9,128.96,138954.0,129.1,129.55,128.9,128.96,138954.0
2017-04-11 10:30:00,128.98,128.99,128.21,128.59,282422.0,128.98,128.99,128.21,128.59,282422.0
2017-04-11 11:00:00,128.59,128.89,128.49,128.68,136715.0,128.59,128.89,128.49,128.68,136715.0
2017-04-11 11:30:00,128.71,129.08,128.68,129.05,67372.0,128.71,129.08,128.68,129.05,67372.0
2017-04-11 12:00:00,129.06,129.48,128.92,129.45,93498.0,129.06,129.48,128.92,129.45,93498.0
2017-04-11 12:30:00,129.45,129.66,129.41,129.52,52558.0,129.45,129.66,129.41,129.52,52558.0
2017-04-11 13:00:00,129.53,129.77,129.47,129.65,63259.0,129.53,129.77,129.47,129.65,63259.0
2017-04-11 13:30:00,129.64,129.73,129.49,129.56,34761.0,129.64,129.73,129.49,129.56,34761.0
2017-04-11 14:00:00,129.56,129.69,129.42,129.51,53005.0,129.56,129.69,129.42,129.51,53005.0
2017-04-11 14:30:00,129.5,129.65,129.35,129.54,66184.0,129.5,129.65,129.35,129.54,66184.0
2017-04-11 15:00:00,129.53,129.84,129.49,129.67,371210.0,129.53,129.84,129.49,129.67,371210.0
2017-04-11 15:30:00,129.66,129.96,129.54,129.96,267571.0,129.66,129.96,129.54,129.96,267571.0
2017-04-12 09:30:00,129.96,129.96,129.26,129.57,216510.0,129.96,129.96,129.26,129.57,216510.0
2017-04-12 10:00:00,129.6,129.84,129.34,129.45,82624.0,129.6,129.84,129.34,129.45,82624.0
2017-04-12 10:30:00,129.45,129.6,129.05,129.12,170567.0,129.45,129.6,129.05,129.12,170567.0
2017-04-12 11:00:00,129.11,129.3,128.72,129.17,168908.0,129.11,129.3,128.72,129.17,168908.0
2017-04-12 11:30:00,129.14,129.23,128.86,129.18,181776.0,129.14,129.23,128.86,129.18,181776.0
2017-04-12 12:00:00,129.19,129.22,129.09,129.22,54203.0,129.19,129.22,129.09,129.22,54203.0
2017-04-12 12:30:00,129.2,129.47,129.2,129.31,63492.0,129.2,129.47,129.2,129.31,63492.0
2017-04-12 13:00:00,129.31,129.5,129.31,129.43,104612.0,129.31,129.5,129.31,129.43,104612.0
2017-04-12 13:30:00,129.43,129.68,129.38,129.65,69624.0,129.43,129.68,129.38,129.65,69624.0
2017-04-12 14:00:00,129.67,129.68,129.4,129.43,75542.0,129.67,129.68,129.4,129.43,75542.0
2017-04-12 14:30:00,129.42,129.47,129.1,129.29,83814.0,129.42,129.47,129.1,129.29,83814.0
2017-04-12 15:00:00,129.3,129.42,129.11,129.35,126039.0,129.3,129.42,129.11,129.35,126039.0
2017-04-12 15:30:00,129.36,129.48,129.21,129.38,231214.0,129.36,129.48,129.21,129.38,231214.0
2017-04-13 09:30:00,129.63,130.28,129.1,130.21,128809.0,129.63,130.28,129.1,130.21,128809.0
2017-04-13 10:00:00,130.23,130.42,129.95,129.99,77222.0,130.23,130.42,129.95,129.99,77222.0
2017-04-13 10:30:00,130.01,130.35,129.96,130.25,63065.0,130.01,130.35,129.96,130.25,63065.0
2017-04-13 11:00:00,130.28,130.37,130.16,130.25,76654.0,130.28,130.37,130.16,130.25,76654.0
2017-04-13 11:30:00,130.26,130.32,130.14,130.23,60961.0,130.26,130.32,130.14,130.23,60961.0
2017-04-13 12:00:00,130.22,130.22,129.97,130.12,94871.0,130.22,130.22,129.97,130.12,94871.0
2017-04-13 12:30:00,130.1,130.13,129.82,129.84,73587.0,130.1,130.13,129.82,129.84,73587.0
2017-04-13 13:00:00,129.84,129.87,129.52,129.66,81812.0,129.84,129.87,129.52,129.66,81812.0
2017-04-13 13:30:00,129.66,129.7,129.31,129.46,170068.0,129.66,129.7,129.31,129.46,170068.0
2017-04-13 14:00:00,129.48,129.57,129.42,129.47,132563.0,129.48,129.57,129.42,129.47,132563.0
2017-04-13 14:30:00,129.46,129.53,129.36,129.48,72391.0,129.46,129.53,129.36,129.48,72391.0
2017-04-13 15:00:00,129.48,129.54,129.33,129.42,75973.0,129.48,129.54,129.33,129.42,75973.0
2017-04-13 15:30:00,129.42,129.48,129.06,129.06,211030.0,129.42,129.48,129.06,129.06,211030.0
2017-04-17 09:30:00,129.69,130.0,129.11,129.97,94347.0,129.69,130.0,129.11,129.97,94347.0
2017-04-17 10:00:00,129.99,130.36,129.88,130.1,69355.0,129.99,130.36,129.88,130.1,69355.0
2017-04-17 10:30:00,130.13,130.19,129.77,129.99,70671.0,130.13,130.19,129.77,129.99,70671.0
2017-04-17 11:00:00,130.0,130.16,129.89,129.9,70075.0,130.0,130.16,129.89,129.9,70075.0
2017-04-17 11:30:00,129.9,130.0,129.76,129.76,54045.0,129.9,130.0,129.76,129.76,54045.0
2017-04-17 12:00:00,129.78,129.91,129.78,129.85,63002.0,129.78,129.91,129.78,129.85,63002.0
2017-04-17 12:30:00,129.84,129.85,129.65,129.71,37869.0,129.84,129.85,129.65,129.71,37869.0
2017-04-17 13:00:00,129.7,129.86,129.69,129.77,48121.0,129.7,129.86,129.69,129.77,48121.0
2017-04-17 13:30:00,129.76,129.8,129.56,129.61,52676.0,129.76,129.8,129.56,129.61,52676.0
2017-04-17 14:00:00,129.61,129.7,129.5,129.62,57501.0,129.61,129.7,129.5,129.62,57501.0
2017-04-17 14:30:00,129.61,129.69,129.47,129.5,59590.0,129.61,129.69,129.47,129.5,59590.0
2017-04-17 15:00:00,129.5,129.9,129.5,129.83,87273.0,129.5,129.9,129.5,129.83,87273.0
2017-04-17 15:30:00,129.84,130.03,129.76,129.99,205782.0,129.84,130.03,129.76,129.99,205782.0
2017-04-18 09:30:00,129.74,130.1,129.48,130.08,109261.0,129.74,130.1,129.48,130.08,109261.0
2017-04-18 10:00:00,130.1,130.23,129.62,129.88,109784.0,130.1,130.23,129.62,129.88,109784.0
2017-04-18 10:30:00,129.87,129.94,129.6,129.85,83957.0,129.87,129.94,129.6,129.85,83957.0
2017-04-18 11:00:00,129.84,129.99,129.66,129.95,75224.0,129.84,129.99,129.66,129.95,75224.0
2017-04-18 11:30:00,129.93,130.02,129.62,129.64,53439.0,129.93,130.02,129.62,129.64,53439.0
2017-04-18 12:00:00,129.63,129.68,129.48,129.59,53818.0,129.63,129.68,129.48,129.59,53818.0
2017-04-18 12:30:00,129.57,129.86,129.55,129.77,42174.0,129.57,129.86,129.55,129.77,42174.0
2017-04-18 13:00:00,129.76,129.86,129.66,129.75,50847.0,129.76,129.86,129.66,129.75,50847.0
2017-04-18 13:30:00,129.76,129.82,129.68,129.74,40659.0,129.76,129.82,129.68,129.74,40659.0
2017-04-18 14:00:00,129.74,129.97,129.73,129.93,61023.0,129.74,129.97,129.73,129.93,61023.0
2017-04-18 14:30:00,129.93,130.05,129.66,129.79,59174.0,129.93,130.05,129.66,129.79,59174.0
2017-04-18 15:00:00,129.79,129.98,129.73,129.96,67414.0,129.79,129.98,129.73,129.96,67414.0
2017-04-18 15:30:00,129.96,130.0,129.81,129.81,206777.0,129.96,130.0,129.81,129.81,206777.0
2017-04-19 09:30:00,129.9,130.98,129.82,130.87,115572.0,129.9,130.98,129.82,130.87,115572.0
2017-04-19 10:00:00,130.85,130.89,130.59,130.67,82642.0,130.85,130.89,130.59,130.67,82642.0
2017-04-19 10:30:00,130.69,130.74,130.41,130.6,109462.0,130.69,130.74,130.41,130.6,109462.0
2017-04-19 11:00:00,130.6,130.83,130.6,130.81,76350.0,130.6,130.83,130.6,130.81,76350.0
2017-04-19 11:30:00,130.82,130.87,130.69,130.7,75724.0,130.82,130.87,130.69,130.7,75724.0
2017-04-19 12:00:00,130.7,130.73,130.55,130.59,75789.0,130.7,130.73,130.55,130.59,75789.0
2017-04-19 12:30:00,130.6,130.64,130.5,130.62,39335.0,130.6,130.64,130.5,130.62,39335.0
2017-04-19 13:00:00,130.61,130.63,130.32,130.44,106665.0,130.61,130.63,130.32,130.44,106665.0
2017-04-19 13:30:00,130.43,130.44,130.19,130.41,86522.0,130.43,130.44,130.19,130.41,86522.0
2017-04-19 14:00:00,130.4,130.48,130.14,130.21,86574.0,130.4,130.48,130.14,130.21,86574.0
2017-04-19 14:30:00,130.2,130.31,130.11,130.19,100383.0,130.2,130.31,130.11,130.19,100383.0
2017-04-19 15:00:00,130.2,130.35,130.03,130.1,94636.0,130.2,130.35,130.03,130.1,94636.0
2017-04-19 15:30:00,130.12,130.27,130.01,130.2,269938.0,130.12,130.27,130.01,130.2,269938.0
2017-04-20 09:30:00,130.7,130.91,130.28,130.54,130447.0,130.7,130.91,130.28,130.54,130447.0
2017-04-20 10:00:00,130.55,130.97,130.49,130.86,147479.0,130.55,130.97,130.49,130.86,147479.0
2017-04-20 10:30:00,130.87,130.94,130.68,130.9,92510.0,130.87,130.94,130.68,130.9,92510.0
2017-04-20 11:00:00,130.89,131.08,130.81,130.98,97762.0,130.89,131.08,130.81,130.98,97762.0
2017-04-20 11:30:00,130.98,131.32,130.89,131.21,69332.0,130.98,131.32,130.89,131.21,69332.0
2017-04-20 12:00:00,131.22,131.62,131.19,131.51,104769.0,131.22,131.62,131.19,131.51,104769.0
2017-04-20 12:30:00,131.51,131.8,131.51,131.71,69124.0,131.51,131.8,131.51,131.71,69124.0
2017-04-20 13:00:00,131.72,131.81,131.66,131.72,77598.0,131.72,131.81,131.66,131.72,77598.0
2017-04-20 13:30:00,131.7,131.99,131.7,131.96,78902.0,131.7,131.99,131.7,131.96,78902.0
2017-04-20 14:00:00,131.96,131.99,131.75,131.76,102877.0,131.96,131.99,131.75,131.76,102877.0
2017-04-20 14:30:00,131.75,131.85,131.59,131.66,109065.0,131.75,131.85,131.59,131.66,109065.0
2017-04-20 15:00:00,131.66,131.76,131.51,131.6,123448.0,131.66,131.76,131.51,131.6,123448.0
2017-04-20 15:30:00,131.6,131.7,131.42,131.42,257104.0,131.6,131.7,131.42,131.42,257104.0
2017-04-21 09:30:00,131.84,131.97,131.03,131.24,223831.0,131.84,131.97,131.03,131.24,223831.0
2017-04-21 10:00:00,131.25,131.47,131.12,131.44,99423.0,131.25,131.47,131.12,131.44,99423.0
2017-04-21 10:30:00,131.44,131.44,131.16,131.35,124856.0,131.44,131.44,131.16,131.35,124856.0
2017-04-21 11:00:00,131.37,131.68,131.26,131.52,114244.0,131.37,131.68,131.26,131.52,114244.0
2017-04-21 11:30:00,131.52,131.88,131.47,131.82,60285.0,131.52,131.88,131.47,131.82,60285.0
2017-04-21 12:00:00,131.8,131.93,131.68,131.73,65408.0,131.8,131.93,131.68,131.73,65408.0
2017-04-21 12:30:00,131.72,131.83,131.62,131.62,58357.0,131.72,131.83,131.62,131.62,58357.0
2017-04-21 13:00:00,131.62,131.71,131.24,131.32,92496.0,131.62,131.71,131.24,131.32,92496.0
2017-04-21 13:30:00,131.31,131.45,131.24,131.41,56277.0,131.31,131.45,131.24,131.41,56277.0
2017-04-21 14:00:00,131.41,131.46,131.24,131.35,52875.0,131.41,131.46,131.24,131.35,52875.0
2017-04-21 14:30:00,131.34,131.45,131.3,131.41,60140.0,131.34,131.45,131.3,131.41,60140.0
2017-04-21 15:00:00,131.43,131.44,131.23,131.39,73102.0,131.43,131.44,131.23,131.39,73102.0
2017-04-21 15:30:00,131.39,131.66,131.32,131.52,245195.0,131.39,131.66,131.32,131.52,245195.0
2017-04-24 09:30:00,132.94,133.18,132.48,132.84,166758.0,132.94,133.18,132.48,132.84,166758.0
2017-04-24 10:00:00,132.85,132.91,132.41,132.5,117250.0,132.85,132.91,132.41,132.5,117250.0
2017-04-24 10:30:00,132.53,132.8,132.49,132.63,90531.0,132.53,132.8,132.49,132.63,90531.0
2017-04-24 11:00:00,132.65,132.68,132.31,132.41,84924.0,132.65,132.68,132.31,132.41,84924.0
2017-04-24 11:30:00,132.43,132.47,132.17,132.24,53525.0,132.43,132.47,132.17,132.24,53525.0
2017-04-24 12:00:00,132.24,132.47,132.24,132.45,68821.0,132.24,132.47,132.24,132.45,68821.0
2017-04-24 12:30:00,132.46,132.46,132.18,132.23,53584.0,132.46,132.46,132.18,132.23,53584.0
2017-04-24 13:00:00,132.22,132.41,132.22,132.3,56709.0,132.22,132.41,132.22,132.3,56709.0
2017-04-24 13:30:00,132.32,132.33,132.17,132.26,59171.0,132.32,132.33,132.17,132.26,59171.0
2017-04-24 14:00:00,132.28,132.52,132.26,132.52,60172.0,132.28,132.52,132.26,132.52,60172.0
2017-04-24 14:30:00,132.53,132.56,132.41,132.53,109329.0,132.53,132.56,132.41,132.53,109329.0
2017-04-24 15:00:00,132.53,132.9,132.52,132.88,97755.0,132.53,132.9,132.52,132.88,97755.0
2017-04-24 15:30:00,132.9,132.97,132.78,132.88,223069.0,132.9,132.97,132.78,132.88,223069.0
2017-04-25 09:30:00,133.44,133.63,132.88,132.99,194445.0,133.44,133.63,132.88,132.99,194445.0
2017-04-25 10:00:00,132.99,133.6,132.99,133.23,241209.0,132.99,133.6,132.99,133.23,241209.0
2017-04-25 10:30:00,133.27,133.39,133.19,133.22,121491.0,133.27,133.39,133.19,133.22,121491.0
2017-04-25 11:00:00,133.2,133.29,133.05,133.26,132356.0,133.2,133.29,133.05,133.26,132356.0
2017-04-25 11:30:00,133.26,133.6,133.15,133.47,216036.0,133.26,133.6,133.15,133.47,216036.0
2017-04-25 12:00:00,133.47,133.59,133.42,133.5,91751.0,133.47,133.59,133.42,133.5,91751.0
2017-04-25 12:30:00,133.49,133.58,133.39,133.52,87468.0,133.49,133.58,133.39,133.52,87468.0
2017-04-25 13:00:00,133.52,133.72,133.49,133.63,79793.0,133.52,133.72,133.49,133.63,79793.0
2017-04-25 13:30:00,133.64,133.65,133.45,133.6,78616.0,133.64,133.65,133.45,133.6,78616.0
2017-04-25 14:00:00,133.6,133.7,133.57,133.57,81352.0,133.6,133.7,133.57,133.57,81352.0
2017-04-25 14:30:00,133.57,133.58,133.43,133.43,80394.0,133.57,133.58,133.43,133.43,80394.0
2017-04-25 15:00:00,133.44,133.7,133.43,133.64,144660.0,133.44,133.7,133.43,133.64,144660.0
2017-04-25 15:30:00,133.65,133.65,133.45,133.48,291345.0,133.65,133.65,133.45,133.48,291345.0
2017-04-26 09:30:00,133.5,133.8,132.42,132.54,145501.0,133.5,133.8,132.42,132.54,145501.0
2017-04-26 10:00:00,132.55,132.9,132.48,132.84,76110.0,132.55,132.9,132.48,132.84,76110.0
2017-04-26 10:30:00,132.84,132.87,132.5,132.76,87062.0,132.84,132.87,132.5,132.76,87062.0
2017-04-26 11:00:00,132.75,133.22,132.71,133.17,70735.0,132.75,133.22,132.71,133.17,70735.0
2017-04-26 11:30:00,133.14,133.28,132.9,133.01,62329.0,133.14,133.28,132.9,133.01,62329.0
2017-04-26 12:00:00,132.98,133.35,132.98,133.09,79812.0,132.98,133.35,132.98,133.09,79812.0
2017-04-26 12:30:00,133.1,133.17,132.92,133.02,60864.0,133.1,133.17,132.92,133.02,60864.0
2017-04-26 13:00:00,133.02,133.1,132.91,132.95,60956.0,133.02,133.1,132.91,132.95,60956.0
2017-04-26 13:30:00,132.94,132.96,132.66,132.72,82738.0,132.94,132.96,132.66,132.72,82738.0
2017-04-26 14:00:00,132.73,132.92,132.61,132.86,57430.0,132.73,132.92,132.61,132.86,57430.0
2017-04-26 14:30:00,132.84,132.96,132.8,132.87,47386.0,132.84,132.96,132.8,132.87,47386.0
2017-04-26 15:00:00,132.88,133.08,132.84,133.03,64236.0,132.88,133.08,132.84,133.03,64236.0
2017-04-26 15:30:00,133.03,133.05,132.72,132.8,194810.0,133.03,133.05,132.72,132.8,194810.0
2017-04-27 09:30:00,133.13,133.32,132.76,133.25,96873.0,133.13,133.32,132.76,133.25,96873.0
2017-04-27 10:00:00,133.26,133.93,133.26,133.83,110870.0,133.26,133.93,133.26,133.83,110870.0
2017-04-27 10:30:00,133.85,134.25,133.85,134.08,165760.0,133.85,134.25,133.85,134.08,165760.0
2017-04-27 11:00:00,134.09,134.15,133.72,133.72,91783.0,134.09,134.15,133.72,133.72,91783.0
2017-04-27 11:30:00,133.71,133.93,133.55,133.65,58802.0,133.71,133.93,133.55,133.65,58802.0
2017-04-27 12:00:00,133.63,133.69,133.36,133.4,54965.0,133.63,133.69,133.36,133.4,54965.0
2017-04-27 12:30:00,133.41,133.64,133.31,133.64,56506.0,133.41,133.64,133.31,133.64,56506.0
2017-04-27 13:00:00,133.61,133.62,133.47,133.49,44799.0,133.61,133.62,133.47,133.49,44799.0
2017-04-27 13:30:00,133.49,133.55,133.32,133.36,83270.0,133.49,133.55,133.32,133.36,83270.0
2017-04-27 14:00:00,133.36,133.44,133.24,133.3,55449.0,133.36,133.44,133.24,133.3,55449.0
2017-04-27 14:30:00,133.3,133.52,133.29,133.34,144457.0,133.3,133.52,133.29,133.34,144457.0
2017-04-27 15:00:00,133.33,133.37,133.17,133.28,64223.0,133.33,133.37,133.17,133.28,64223.0
2017-04-27 15:30:00,133.28,133.45,133.22,133.38,183632.0,133.28,133.45,133.22,133.38,183632.0
2017-04-28 09:30:00,133.32,133.5,132.92,133.17,164366.0,133.32,133.5,132.92,133.17,164366.0
2017-04-28 10:00:00,133.16,133.28,133.0,133.08,67126.0,133.16,133.28,133.0,133.08,67126.0
2017-04-28 10:30:00,133.07,133.07,132.77,132.91,82529.0,133.07,133.07,132.77,132.91,82529.0
2017-04-28 11:00:00,132.92,132.95,132.67,132.91,103702.0,132.92,132.95,132.67,132.91,103702.0
2017-04-28 11:30:00,132.93,133.03,132.74,132.97,66293.0,132.93,133.03,132.74,132.97,66293.0
2017-04-28 12:00:00,132.98,133.27,132.98,133.23,50935.0,132.98,133.27,132.98,133.23,50935.0
2017-04-28 12:30:00,133.23,133.38,133.2,133.32,59168.0,133.23,133.38,133.2,133.32,59168.0
2017-04-28 13:00:00,133.33,133.58,133.31,133.44,47963.0,133.33,133.58,133.31,133.44,47963.0
2017-04-28 13:30:00,133.42,133.56,133.37,133.53,45786.0,133.42,133.56,133.37,133.53,45786.0
2017-04-28 14:00:00,133.51,133.67,133.44,133.64,76498.0,133.51,133.67,133.44,133.64,76498.0
2017-04-28 14:30:00,133.64,133.87,133.63,133.73,77186.0,133.64,133.87,133.63,133.73,77186.0
2017-04-28 15:00:00,133.73,133.92,133.71,133.87,70596.0,133.73,133.92,133.71,133.87,70596.0
2017-04-28 15:30:00,133.89,133.9,133.74,133.74,233827.0,133.89,133.9,133.74,133.74,233827.0
2017-05-01 09:30:00,134.3,134.39,134.0,134.1,75357.0,134.3,134.39,134.0,134.1,75357.0
2017-05-01 10:00:00,134.11,134.14,133.71,134.04,68042.0,134.11,134.14,133.71,134.04,68042.0
2017-05-01 10:30:00,134.05,134.31,134.03,134.26,44174.0,134.05,134.31,134.03,134.26,44174.0
2017-05-01 11:00:00,134.28,134.3,133.94,133.98,40905.0,134.28,134.3,133.94,133.98,40905.0
2017-05-01 11:30:00,133.99,134.19,133.99,134.17,32961.0,133.99,134.19,133.99,134.17,32961.0
2017-05-01 12:00:00,134.16,134.46,134.13,134.41,53642.0,134.16,134.46,134.13,134.41,53642.0
2017-05-01 12:30:00,134.4,134.5,134.33,134.4,32016.0,134.4,134.5,134.33,134.4,32016.0
2017-05-01 13:00:00,134.39,134.67,134.38,134.65,37587.0,134.39,134.67,134.38,134.65,37587.0
2017-05-01 13:30:00,134.66,134.85,134.6,134.85,60031.0,134.66,134.85,134.6,134.85,60031.0
2017-05-01 14:00:00,134.86,134.96,134.8,134.94,73443.0,134.86,134.96,134.8,134.94,73443.0
2017-05-01 14:30:00,134.93,135.04,134.92,135.02,71389.0,134.93,135.04,134.92,135.02,71389.0
2017-05-01 15:00:00,135.02,135.19,135.02,135.16,102831.0,135.02,135.19,135.02,135.16,102831.0
2017-05-01 15:30:00,135.15,135.34,135.12,135.12,387559.0,135.15,135.34,135.12,135.12,387559.0
2017-05-02 09:30:00,135.54,135.7,134.77,134.77,226670.0,135.54,135.7,134.77,134.77,226670.0
2017-05-02 10:00:00,134.81,135.27,134.75,135.19,130140.0,134.81,135.27,134.75,135.19,130140.0
2017-05-02 10:30:00,135.2,135.27,134.88,135.1,94116.0,135.2,135.27,134.88,135.1,94116.0
2017-05-02 11:00:00,135.09,135.25,135.05,135.22,117128.0,135.09,135.25,135.05,135.22,117128.0
2017-05-02 11:30:00,135.22,135.53,135.19,135.38,138178.0,135.22,135.53,135.19,135.38,138178.0
2017-05-02 12:00:00,135.39,135.63,135.38,135.5,71433.0,135.39,135.63,135.38,135.5,71433.0
2017-05-02 12:30:00,135.52,135.54,135.41,135.44,66090.0,135.52,135.54,135.41,135.44,66090.0
2017-05-02 13:00:00,135.44,135.45,135.17,135.17,73651.0,135.44,135.45,135.17,135.17,73651.0
2017-05-02 13:30:00,135.18,135.29,135.14,135.21,94532.0,135.18,135.29,135.14,135.21,94532.0
2017-05-02 14:00:00,135.2,135.25,134.92,134.95,168036.0,135.2,135.25,134.92,134.95,168036.0
2017-05-02 14:30:00,134.95,135.03,134.85,134.94,77392.0,134.95,135.03,134.85,134.94,77392.0
2017-05-02 15:00:00,134.94,135.09,134.94,135.06,98350.0,134.94,135.09,134.94,135.06,98350.0
2017-05-02 15:30:00,135.06,135.11,134.83,135.0,325028.0,135.06,135.11,134.83,135.0,325028.0
2017-05-03 09:30:00,134.99,135.21,134.53,134.91,132054.0,134.99,135.21,134.53,134.91,132054.0
2017-05-03 10:00:00,134.95,135.0,134.53,134.69,168527.0,134.95,135.0,134.53,134.69,168527.0
2017-05-03 10:30:00,134.7,134.96,134.39,134.45,158509.0,134.7,134.96,134.39,134.45,158509.0
2017-05-03 11:00:00,134.46,134.83,134.38,134.81,121326.0,134.46,134.83,134.38,134.81,121326.0
2017-05-03 11:30:00,134.8,134.95,134.62,134.94,70671.0,134.8,134.95,134.62,134.94,70671.0
2017-05-03 12:00:00,134.92,134.95,134.69,134.79,49550.0,134.92,134.95,134.69,134.79,49550.0
2017-05-03 12:30:00,134.79,134.91,134.73,134.9,38551.0,134.79,134.91,134.73,134.9,38551.0
2017-05-03 13:00:00,134.9,134.93,134.72,134.8,48067.0,134.9,134.93,134.72,134.8,48067.0
2017-05-03 13:30:00,134.8,134.83,134.61,134.82,53335.0,134.8,134.83,134.61,134.82,53335.0
2017-05-03 14:00:00,134.79,134.93,134.57,134.73,91868.0,134.79,134.93,134.57,134.73,91868.0
2017-05-03 14:30:00,134.73,134.85,134.59,134.74,76023.0,134.73,134.85,134.59,134.74,76023.0
2017-05-03 15:00:00,134.75,134.84,134.61,134.64,86966.0,134.75,134.84,134.61,134.64,86966.0
2017-05-03 15:30:00,134.64,135.07,134.64,134.85,326341.0,134.64,135.07,134.64,134.85,326341.0
2017-05-04 09:30:00,135.13,135.35,134.92,135.18,166563.0,135.13,135.35,134.92,135.18,166563.0
2017-05-04 10:00:00,135.15,135.18,134.97,135.14,157930.0,135.15,135.18,134.97,135.14,157930.0
2017-05-04 10:30:00,135.13,135.22,134.75,134.78,100496.0,135.13,135.22,134.75,134.78,100496.0
2017-05-04 11:00:00,134.79,135.02,134.74,134.93,87650.0,134.79,135.02,134.74,134.93,87650.0
2017-05-04 11:30:00,134.94,135.09,134.86,134.92,68888.0,134.94,135.09,134.86,134.92,68888.0
2017-05-04 12:00:00,134.9,134.93,134.4,134.48,79017.0,134.9,134.93,134.4,134.48,79017.0
2017-05-04 12:30:00,134.48,134.79,134.48,134.79,81499.0,134.48,134.79,134.48,134.79,81499.0
2017-05-04 13:00:00,134.8,135.02,134.8,135.0,42952.0,134.8,135.02,134.8,135.0,42952.0
2017-05-04 13:30:00,134.99,135.1,134.85,134.97,58601.0,134.99,135.1,134.85,134.97,58601.0
2017-05-04 14:00:00,134.98,134.99,134.74,134.9,74214.0,134.98,134.99,134.74,134.9,74214.0
2017-05-04 14:30:00,134.87,135.0,134.82,134.94,86508.0,134.87,135.0,134.82,134.94,86508.0
2017-05-04 15:00:00,134.95,134.97,134.78,134.8,72189.0,134.95,134.97,134.78,134.8,72189.0
2017-05-04 15:30:00,134.8,134.87,134.54,134.61,293337.0,134.8,134.87,134.54,134.61,293337.0
2017-05-05 09:30:00,135.19,135.19,134.35,134.45,114764.0,135.19,135.19,134.35,134.45,114764.0
2017-05-05 10:00:00,134.48,134.54,134.19,134.36,98374.0,134.48,134.54,134.19,134.36,98374.0
2017-05-05 10:30:00,134.36,134.4,134.19,134.37,89976.0,134.36,134.4,134.19,134.37,89976.0
2017-05-05 11:00:00,134.37,134.53,134.33,134.52,69649.0,134.37,134.53,134.33,134.52,69649.0
2017-05-05 11:30:00,134.52,134.78,134.51,134.72,91836.0,134.52,134.78,134.51,134.72,91836.0
2017-05-05 12:00:00,134.71,134.76,134.58,134.58,42480.0,134.71,134.76,134.58,134.58,42480.0
2017-05-05 12:30:00,134.59,134.74,134.48,134.72,76171.0,134.59,134.74,134.48,134.72,76171.0
2017-05-05 13:00:00,134.72,134.73,134.59,134.65,38185.0,134.72,134.73,134.59,134.65,38185.0
2017-05-05 13:30:00,134.66,134.7,134.63,134.67,38831.0,134.66,134.7,134.63,134.67,38831.0
2017-05-05 14:00:00,134.67,134.7,134.51,134.59,54829.0,134.67,134.7,134.51,134.59,54829.0
2017-05-05 14:30:00,134.6,134.63,134.54,134.58,81508.0,134.6,134.63,134.54,134.58,81508.0
2017-05-05 15:00:00,134.59,134.74,134.52,134.74,105262.0,134.59,134.74,134.52,134.74,105262.0
2017-05-05 15:30:00,134.75,134.94,134.72,134.84,366577.0,134.75,134.94,134.72,134.84,366577.0
2017-05-08 09:30:00,135.36,135.39,134.44,134.47,122506.0,135.36,135.39,134.44,134.47,122506.0
2017-05-08 10:00:00,134.42,134.51,134.3,134.41,101131.0,134.42,134.51,134.3,134.41,101131.0
2017-05-08 10:30:00,134.42,134.5,134.22,134.47,88517.0,134.42,134.5,134.22,134.47,88517.0
2017-05-08 11:00:00,134.5,134.65,134.39,134.41,48710.0,134.5,134.65,134.39,134.41,48710.0
2017-05-08 11:30:00,134.41,134.71,134.41,134.69,59903.0,134.41,134.71,134.41,134.69,59903.0
2017-05-08 12:00:00,134.7,134.72,134.59,134.62,31921.0,134.7,134.72,134.59,134.62,31921.0
2017-05-08 12:30:00,134.65,134.83,134.65,134.8,54901.0,134.65,134.83,134.65,134.8,54901.0
2017-05-08 13:00:00,134.8,134.86,134.76,134.83,51086.0,134.8,134.86,134.76,134.83,51086.0
2017-05-08 13:30:00,134.83,135.0,134.8,135.0,96218.0,134.83,135.0,134.8,135.0,96218.0
2017-05-08 14:00:00,134.97,135.02,134.96,135.02,51334.0,134.97,135.02,134.96,135.02,51334.0
2017-05-08 14:30:00,135.01,135.03,134.96,134.98,77438.0,135.01,135.03,134.96,134.98,77438.0
2017-05-08 15:00:00,135.0,135.0,134.92,134.93,69886.0,135.0,135.0,134.92,134.93,69886.0
2017-05-08 15:30:00,134.94,135.11,134.84,135.11,285911.0,134.94,135.11,134.84,135.11,285911.0
2017-05-09 09:30:00,135.33,135.44,134.9,135.44,144948.0,135.33,135.44,134.9,135.44,144948.0
2017-05-09 10:00:00,135.41,135.53,135.04,135.16,119533.0,135.41,135.53,135.04,135.16,119533.0
2017-05-09 10:30:00,135.17,135.29,135.03,135.15,76551.0,135.17,135.29,135.03,135.15,76551.0
2017-05-09 11:00:00,135.15,135.26,135.02,135.18,81580.0,135.15,135.26,135.02,135.18,81580.0
2017-05-09 11:30:00,135.19,135.22,134.96,135.1,44849.0,135.19,135.22,134.96,135.1,44849.0
2017-05-09 12:00:00,135.11,135.27,135.08,135.19,52023.0,135.11,135.27,135.08,135.19,52023.0
2017-05-09 12:30:00,135.19,135.42,135.11,135.34,48853.0,135.19,135.42,135.11,135.34,48853.0
2017-05-09 13:00:00,135.35,135.45,135.12,135.14,49292.0,135.35,135.45,135.12,135.14,49292.0
2017-05-09 13:30:00,135.14,135.31,135.1,135.24,63453.0,135.14,135.31,135.1,135.24,63453.0
2017-05-09 14:00:00,135.23,135.39,135.19,135.34,63673.0,135.23,135.39,135.19,135.34,63673.0
2017-05-09 14:30:00,135.34,135.5,135.32,135.45,73805.0,135.34,135.5,135.32,135.45,73805.0
2017-05-09 15:00:00,135.44,135.56,135.38,135.52,118900.0,135.44,135.56,135.38,135.52,118900.0
2017-05-09 15:30:00,135.52,135.62,135.27,135.59,304587.0,135.52,135.62,135.27,135.59,304587.0
2017-05-10 09:30:00,135.86,136.19,135.65,135.88,183529.0,135.86,136.19,135.65,135.88,183529.0
2017-05-10 10:00:00,135.85,135.85,135.51,135.64,136386.0,135.85,135.85,135.51,135.64,136386.0
2017-05-10 10:30:00,135.61,135.75,135.51,135.59,97870.0,135.61,135.75,135.51,135.59,97870.0
2017-05-10 11:00:00,135.58,136.09,135.55,136.07,121152.0,135.58,136.09,135.55,136.07,121152.0
2017-05-10 11:30:00,136.08,136.34,136.0,136.3,82539.0,136.08,136.34,136.0,136.3,82539.0
2017-05-10 12:00:00,136.31,136.61,136.23,136.58,66288.0,136.31,136.61,136.23,136.58,66288.0
2017-05-10 12:30:00,136.57,136.69,136.52,136.66,48355.0,136.57,136.69,136.52,136.66,48355.0
2017-05-10 13:00:00,136.66,136.71,136.44,136.67,68382.0,136.66,136.71,136.44,136.67,68382.0
2017-05-10 13:30:00,136.69,136.75,136.55,136.59,91223.0,136.69,136.75,136.55,136.59,91223.0
2017-05-10 14:00:00,136.59,136.62,136.0,136.2,109766.0,136.59,136.62,136.0,136.2,109766.0
2017-05-10 14:30:00,136.21,136.34,136.16,136.32,55361.0,136.21,136.34,136.16,136.32,55361.0
2017-05-10 15:00:00,136.33,136.54,136.27,136.3,97099.0,136.33,136.54,136.27,136.3,97099.0
2017-05-10 15:30:00,136.3,136.34,136.09,136.15,188396.0,136.3,136.34,136.09,136.15,188396.0
2017-05-11 09:30:00,135.98,136.0,135.5,135.67,157617.0,135.98,136.0,135.5,135.67,157617.0
2017-05-11 10:00:00,135.63,135.81,135.39,135.77,85749.0,135.63,135.81,135.39,135.77,85749.0
2017-05-11 10:30:00,135.77,135.91,135.55,135.7,81978.0,135.77,135.91,135.55,135.7,81978.0
2017-05-11 11:00:00,135.67,135.75,135.47,135.53,70686.0,135.67,135.75,135.47,135.53,70686.0
2017-05-11 11:30:00,135.51,135.66,135.47,135.62,34996.0,135.51,135.66,135.47,135.62,34996.0
2017-05-11 12:00:00,135.66,135.9,135.63,135.78,78379.0,135.66,135.9,135.63,135.78,78379.0
2017-05-11 12:30:00,135.77,135.9,135.61,135.66,42815.0,135.77,135.9,135.61,135.66,42815.0
2017-05-11 13:00:00,135.65,135.84,135.63,135.77,26893.0,135.65,135.84,135.63,135.77,26893.0
2017-05-11 13:30:00,135.78,136.14,135.78,136.14,70998.0,135.78,136.14,135.78,136.14,70998.0
2017-05-11 14:00:00,136.11,136.22,135.98,136.15,47207.0,136.11,136.22,135.98,136.15,47207.0
2017-05-11 14:30:00,136.13,136.16,135.92,135.97,69266.0,136.13,136.16,135.92,135.97,69266.0
2017-05-11 15:00:00,135.99,136.05,135.96,136.0,37644.0,135.99,136.05,135.96,136.0,37644.0
2017-05-11 15:30:00,136.01,136.31,135.99,136.29,186195.0,136.01,136.31,135.99,136.29,186195.0
2017-05-12 09:30:00,136.45,136.49,135.88,136.01,116537.0,136.45,136.49,135.88,136.01,116537.0
2017-05-12 10:00:00,136.06,136.67,135.9,136.58,73681.0,136.06,136.67,135.9,136.58,73681.0
2017-05-12 10:30:00,136.6,136.6,136.39,136.57,71088.0,136.6,136.6,136.39,136.57,71088.0
2017-05-12 11:00:00,136.57,136.79,136.56,136.69,97022.0,136.57,136.79,136.56,136.69,97022.0
2017-05-12 11:30:00,136.7,136.79,136.54,136.57,78397.0,136.7,136.79,136.54,136.57,78397.0
2017-05-12 12:00:00,136.57,136.87,136.56,136.86,188893.0,136.57,136.87,136.56,136.86,188893.0
2017-05-12 12:30:00,136.86,137.24,136.8,137.19,80527.0,136.86,137.24,136.8,137.19,80527.0
2017-05-12 13:00:00,137.18,137.23,137.04,137.22,55195.0,137.18,137.23,137.04,137.22,55195.0
2017-05-12 13:30:00,137.24,137.38,137.23,137.36,47948.0,137.24,137.38,137.23,137.36,47948.0
2017-05-12 14:00:00,137.36,137.37,137.03,137.03,61980.0,137.36,137.37,137.03,137.03,61980.0
2017-05-12 14:30:00,137.02,137.19,136.98,137.09,49368.0,137.02,137.19,136.98,137.09,49368.0
2017-05-12 15:00:00,137.09,137.09,136.9,136.92,81546.0,137.09,137.09,136.9,136.92,81546.0
2017-05-12 15:30:00,136.93,136.95,136.77,136.84,247123.0,136.93,136.95,136.77,136.84,247123.0
2017-05-15 09:30:00,137.13,137.51,136.83,137.49,239630.0,137.13,137.51,136.83,137.49,239630.0
2017-05-15 10:00:00,137.5,137.5,137.12,137.41,165413.0,137.5,137.5,137.12,137.41,165413.0
2017-05-15 10:30:00,137.41,137.46,137.18,137.32,90010.0,137.41,137.46,137.18,137.32,90010.0
2017-05-15 11:00:00,137.34,137.47,137.22,137.25,65429.0,137.34,137.47,137.22,137.25,65429.0
2017-05-15 11:30:00,137.25,137.29,137.13,137.25,52807.0,137.25,137.29,137.13,137.25,52807.0
2017-05-15 12:00:00,137.26,137.3,137.19,137.23,50650.0,137.26,137.3,137.19,137.23,50650.0
2017-05-15 12:30:00,137.22,137.25,137.16,137.19,47831.0,137.22,137.25,137.16,137.19,47831.0
2017-05-15 13:00:00,137.2,137.32,137.18,137.28,50388.0,137.2,137.32,137.18,137.28,50388.0
2017-05-15 13:30:00,137.29,137.49,137.28,137.45,73737.0,137.29,137.49,137.28,137.45,73737.0
2017-05-15 14:00:00,137.44,137.46,137.2,137.32,99696.0,137.44,137.46,137.2,137.32,99696.0
2017-05-15 14:30:00,137.33,137.58,137.33,137.5,405024.0,137.33,137.58,137.33,137.5,405024.0
2017-05-15 15:00:00,137.51,137.52,137.31,137.41,536134.0,137.51,137.52,137.31,137.41,536134.0
2017-05-15 15:30:00,137.41,137.71,137.19,137.6,836056.0,137.41,137.71,137.19,137.6,836056.0
2017-05-16 09:30:00,138.06,138.23,137.6,138.11,185512.0,138.06,138.23,137.6,138.11,185512.0
2017-05-16 10:00:00,138.11,138.32,137.67,137.75,224516.0,138.11,138.32,137.67,137.75,224516.0
2017-05-16 10:30:00,137.78,138.16,137.72,138.13,109734.0,137.78,138.16,137.72,138.13,109734.0
2017-05-16 11:00:00,138.16,138.25,138.01,138.16,79398.0,138.16,138.25,138.01,138.16,79398.0
2017-05-16 11:30:00,138.16,138.17,137.82,138.01,216252.0,138.16,138.17,137.82,138.01,216252.0
2017-05-16 12:00:00,137.99,138.32,137.9,138.25,148888.0,137.99,138.32,137.9,138.25,148888.0
2017-05-16 12:30:00,138.23,138.26,138.07,138.14,48048.0,138.23,138.26,138.07,138.14,48048.0
2017-05-16 13:00:00,138.15,138.39,138.14,138.28,66946.0,138.15,138.39,138.14,138.28,66946.0
2017-05-16 13:30:00,138.28,138.31,138.07,138.17,120395.0,138.28,138.31,138.07,138.17,120395.0
2017-05-16 14:00:00,138.17,138.19,137.97,137.99,118781.0,138.17,138.19,137.97,137.99,118781.0
2017-05-16 14:30:00,138.0,138.02,137.89,138.0,128592.0,138.0,138.02,137.89,138.0,128592.0
2017-05-16 15:00:00,138.0,138.05,137.93,137.99,64328.0,138.0,138.05,137.93,137.99,64328.0
2017-05-16 15:30:00,137.99,138.1,137.88,138.02,357002.0,137.99,138.1,137.88,138.02,357002.0
2017-05-17 09:30:00,137.2,137.32,136.31,136.86,242425.0,137.2,137.32,136.31,136.86,242425.0
2017-05-17 10:00:00,136.85,136.99,136.5,136.61,123958.0,136.85,136.99,136.5,136.61,123958.0
2017-05-17 10:30:00,136.59,136.66,135.7,135.76,192787.0,136.59,136.66,135.7,135.76,192787.0
2017-05-17 11:00:00,135.76,135.86,135.44,135.55,193695.0,135.76,135.86,135.44,135.55,193695.0
2017-05-17 11:30:00,135.55,135.95,135.29,135.93,129455.0,135.55,135.95,135.29,135.93,129455.0
2017-05-17 12:00:00,135.9,136.01,135.79,135.8,84773.0,135.9,136.01,135.79,135.8,84773.0
2017-05-17 12:30:00,135.8,135.93,135.73,135.91,115948.0,135.8,135.93,135.73,135.91,115948.0
2017-05-17 13:00:00,135.92,135.92,135.55,135.64,114680.0,135.92,135.92,135.55,135.64,114680.0
2017-05-17 13:30:00,135.62,135.72,135.24,135.31,103096.0,135.62,135.72,135.24,135.31,103096.0
2017-05-17 14:00:00,135.31,135.43,134.93,135.01,193091.0,135.31,135.43,134.93,135.01,193091.0
2017-05-17 14:30:00,135.01,135.08,134.53,134.74,177927.0,135.01,135.08,134.53,134.74,177927.0
2017-05-17 15:00:00,134.75,134.77,134.41,134.53,256736.0,134.75,134.77,134.41,134.53,256736.0
2017-05-17 15:30:00,134.52,134.7,134.24,134.31,575709.0,134.52,134.7,134.24,134.31,575709.0
2017-05-18 09:30:00,132.89,134.2,130.82,133.74,513903.0,132.89,134.2,130.82,133.74,513903.0
2017-05-18 10:00:00,133.73,134.39,133.73,134.04,361021.0,133.73,134.39,133.73,134.04,361021.0
2017-05-18 10:30:00,134.04,134.51,134.03,134.14,235021.0,134.04,134.51,134.03,134.14,235021.0
2017-05-18 11:00:00,134.12,134.84,134.11,134.53,183991.0,134.12,134.84,134.11,134.53,183991.0
2017-05-18 11:30:00,134.53,134.66,134.1,134.14,164926.0,134.53,134.66,134.1,134.14,164926.0
2017-05-18 12:00:00,134.14,134.23,133.86,134.09,189970.0,134.14,134.23,133.86,134.09,189970.0
2017-05-18 12:30:00,134.07,134.24,133.88,134.05,131246.0,134.07,134.24,133.88,134.05,131246.0
2017-05-18 13:00:00,134.06,134.14,133.92,134.0,110632.0,134.06,134.14,133.92,134.0,110632.0
2017-05-18 13:30:00,133.98,134.44,133.84,134.25,118380.0,133.98,134.44,133.84,134.25,118380.0
2017-05-18 14:00:00,134.28,134.58,134.21,134.51,160578.0,134.28,134.58,134.21,134.51,160578.0
2017-05-18 14:30:00,134.52,134.85,134.47,134.47,159747.0,134.52,134.85,134.47,134.47,159747.0
2017-05-18 15:00:00,134.49,134.6,134.25,134.28,210703.0,134.49,134.6,134.25,134.28,210703.0
2017-05-18 15:30:00,134.29,134.78,134.29,134.53,386751.0,134.29,134.78,134.29,134.53,386751.0
2017-05-19 09:30:00,135.18,135.56,134.34,135.24,515658.0,135.18,135.56,134.34,135.24,515658.0
2017-05-19 10:00:00,135.24,135.56,135.21,135.41,160569.0,135.24,135.56,135.21,135.41,160569.0
2017-05-19 10:30:00,135.45,135.49,135.12,135.47,170771.0,135.45,135.49,135.12,135.47,170771.0
2017-05-19 11:00:00,135.47,136.06,135.47,135.97,138750.0,135.47,136.06,135.47,135.97,138750.0
2017-05-19 11:30:00,135.97,136.35,135.71,136.33,180713.0,135.97,136.35,135.71,136.33,180713.0
2017-05-19 12:00:00,136.33,136.59,136.21,136.22,201138.0,136.33,136.59,136.21,136.22,201138.0
2017-05-19 12:30:00,136.22,136.4,136.09,136.32,89664.0,136.22,136.4,136.09,136.32,89664.0
2017-05-19 13:00:00,136.3,136.46,136.25,136.29,167471.0,136.3,136.46,136.25,136.29,167471.0
2017-05-19 13:30:00,136.29,136.33,136.08,136.09,101786.0,136.29,136.33,136.08,136.09,101786.0
2017-05-19 14:00:00,136.09,136.27,135.9,136.25,172463.0,136.09,136.27,135.9,136.25,172463.0
2017-05-19 14:30:00,136.22,136.59,136.2,136.45,274094.0,136.22,136.59,136.2,136.45,274094.0
2017-05-19 15:00:00,136.45,136.61,136.19,136.37,209455.0,136.45,136.61,136.19,136.37,209455.0
2017-05-19 15:30:00,136.36,136.5,136.2,136.42,681303.0,136.36,136.5,136.2,136.42,681303.0
2017-05-22 09:30:00,137.38,137.83,136.58,137.81,187253.0,137.38,137.83,136.58,137.81,187253.0
2017-05-22 10:00:00,137.8,138.45,137.75,138.45,168347.0,137.8,138.45,137.75,138.45,168347.0
2017-05-22 10:30:00,138.45,138.97,138.35,138.88,226730.0,138.45,138.97,138.35,138.88,226730.0
2017-05-22 11:00:00,138.87,139.08,138.8,138.92,131448.0,138.87,139.08,138.8,138.92,131448.0
2017-05-22 11:30:00,138.9,139.07,138.76,139.05,73648.0,138.9,139.07,138.76,139.05,73648.0
2017-05-22 12:00:00,139.04,139.19,138.96,138.96,122691.0,139.04,139.19,138.96,138.96,122691.0
2017-05-22 12:30:00,138.95,138.95,138.8,138.85,70178.0,138.95,138.95,138.8,138.85,70178.0
2017-05-22 13:00:00,138.84,138.84,138.58,138.67,71617.0,138.84,138.84,138.58,138.67,71617.0
2017-05-22 13:30:00,138.68,138.76,138.61,138.7,62188.0,138.68,138.76,138.61,138.7,62188.0
2017-05-22 14:00:00,138.69,138.8,138.57,138.7,93239.0,138.69,138.8,138.57,138.7,93239.0
2017-05-22 14:30:00,138.69,138.89,138.67,138.77,71898.0,138.69,138.89,138.67,138.77,71898.0
2017-05-22 15:00:00,138.75,138.96,138.7,138.91,107293.0,138.75,138.96,138.7,138.91,107293.0
2017-05-22 15:30:00,138.91,139.06,138.77,138.88,333833.0,138.91,139.06,138.77,138.88,333833.0
2017-05-23 09:30:00,139.16,139.63,138.7,138.87,204622.0,139.16,139.63,138.7,138.87,204622.0
2017-05-23 10:00:00,138.82,139.41,138.8,139.27,215040.0,138.82,139.41,138.8,139.27,215040.0
2017-05-23 10:30:00,139.28,139.6,139.21,139.53,122589.0,139.28,139.6,139.21,139.53,122589.0
2017-05-23 11:00:00,139.53,139.84,139.35,139.83,117121.0,139.53,139.84,139.35,139.83,117121.0
2017-05-23 11:30:00,139.83,139.95,139.71,139.89,112520.0,139.83,139.95,139.71,139.89,112520.0
2017-05-23 12:00:00,139.89,139.9,139.49,139.49,115235.0,139.89,139.9,139.49,139.49,115235.0
2017-05-23 12:30:00,139.49,139.51,139.31,139.37,90259.0,139.49,139.51,139.31,139.37,90259.0
2017-05-23 13:00:00,139.38,139.55,139.37,139.52,59162.0,139.38,139.55,139.37,139.52,59162.0
2017-05-23 13:30:00,139.52,139.54,139.4,139.54,35123.0,139.52,139.54,139.4,139.54,35123.0
2017-05-23 14:00:00,139.54,139.59,139.34,139.58,54221.0,139.54,139.59,139.34,139.58,54221.0
2017-05-23 14:30:00,139.59,139.78,139.56,139.68,97441.0,139.59,139.78,139.56,139.68,97441.0
2017-05-23 15:00:00,139.68,139.83,139.61,139.63,80202.0,139.68,139.83,139.61,139.63,80202.0
2017-05-23 15:30:00,139.62,139.65,139.38,139.55,238564.0,139.62,139.65,139.38,139.55,238564.0
2017-05-24 09:30:00,140.18,140.4,139.81,140.12,128243.0,140.18,140.4,139.81,140.12,128243.0
2017-05-24 10:00:00,140.13,140.81,140.07,140.64,128053.0,140.13,140.81,140.07,140.64,128053.0
2017-05-24 10:30:00,140.64,140.64,140.28,140.47,113876.0,140.64,140.64,140.28,140.47,113876.0
2017-05-24 11:00:00,140.46,140.78,140.19,140.73,127786.0,140.46,140.78,140.19,140.73,127786.0
2017-05-24 11:30:00,140.73,141.11,140.67,140.94,124039.0,140.73,141.11,140.67,140.94,124039.0
2017-05-24 12:00:00,140.93,141.0,140.59,140.69,76441.0,140.93,141.0,140.59,140.69,76441.0
2017-05-24 12:30:00,140.7,140.89,140.67,140.87,54161.0,140.7,140.89,140.67,140.87,54161.0
2017-05-24 13:00:00,140.86,140.94,140.69,140.76,43506.0,140.86,140.94,140.69,140.76,43506.0
2017-05-24 13:30:00,140.76,140.89,140.69,140.81,46514.0,140.76,140.89,140.69,140.81,46514.0
2017-05-24 14:00:00,140.82,141.0,140.68,140.93,66534.0,140.82,141.0,140.68,140.93,66534.0
2017-05-24 14:30:00,140.9,140.92,140.77,140.89,43716.0,140.9,140.92,140.77,140.89,43716.0
2017-05-24 15:00:00,140.91,141.05,140.87,140.98,71173.0,140.91,141.05,140.87,140.98,71173.0
2017-05-24 15:30:00,140.98,141.25,140.98,141.13,207673.0,140.98,141.25,140.98,141.13,207673.0
2017-05-25 09:30:00,141.86,142.4,141.8,142.09,209920.0,141.86,142.4,141.8,142.09,209920.0
2017-05-25 10:00:00,142.1,142.44,142.01,142.06,135036.0,142.1,142.44,142.01,142.06,135036.0
2017-05-25 10:30:00,142.07,142.24,141.97,142.08,129369.0,142.07,142.24,141.97,142.08,129369.0
2017-05-25 11:00:00,142.12,142.48,142.03,142.12,79063.0,142.12,142.48,142.03,142.12,79063.0
2017-05-25 11:30:00,142.13,142.27,142.01,142.15,55794.0,142.13,142.27,142.01,142.15,55794.0
2017-05-25 12:00:00,142.17,142.55,142.02,142.41,70000.0,142.17,142.55,142.02,142.41,70000.0
2017-05-25 12:30:00,142.39,142.63,142.37,142.6,55069.0,142.39,142.63,142.37,142.6,55069.0
2017-05-25 13:00:00,142.59,142.68,142.47,142.67,48693.0,142.59,142.68,142.47,142.67,48693.0
2017-05-25 13:30:00,142.67,142.87,142.64,142.82,47084.0,142.67,142.87,142.64,142.82,47084.0
2017-05-25 14:00:00,142.82,143.26,142.78,143.24,72842.0,142.82,143.26,142.78,143.24,72842.0
2017-05-25 14:30:00,143.25,143.48,143.22,143.45,99074.0,143.25,143.48,143.22,143.45,99074.0
2017-05-25 15:00:00,143.45,143.46,143.01,143.02,91796.0,143.45,143.46,143.01,143.02,91796.0
2017-05-25 15:30:00,143.01,143.2,142.79,142.85,218817.0,143.01,143.2,142.79,142.85,218817.0
2017-05-26 09:30:00,142.93,143.1,141.91,142.56,192751.0,142.93,143.1,141.91,142.56,192751.0
2017-05-26 10:00:00,142.6,142.7,142.38,142.6,70170.0,142.6,142.7,142.38,142.6,70170.0
2017-05-26 10:30:00,142.62,142.87,142.44,142.47,91086.0,142.62,142.87,142.44,142.47,91086.0
2017-05-26 11:00:00,142.49,142.51,142.09,142.2,87511.0,142.49,142.51,142.09,142.2,87511.0
2017-05-26 11:30:00,142.21,142.31,141.94,141.94,75256.0,142.21,142.31,141.94,141.94,75256.0
2017-05-26 12:00:00,141.91,142.17,141.91,142.09,61919.0,141.91,142.17,141.91,142.09,61919.0
2017-05-26 12:30:00,142.11,142.12,141.96,141.98,58126.0,142.11,142.12,141.96,141.98,58126.0
2017-05-26 13:00:00,142.0,142.0,141.84,141.92,46923.0,142.0,142.0,141.84,141.92,46923.0
2017-05-26 13:30:00,141.92,142.0,141.82,141.93,44692.0,141.92,142.0,141.82,141.93,44692.0
2017-05-26 14:00:00,141.93,141.93,141.7,141.75,64214.0,141.93,141.93,141.7,141.75,64214.0
2017-05-26 14:30:00,141.74,141.91,141.71,141.87,52365.0,141.74,141.91,141.71,141.87,52365.0
2017-05-26 15:00:00,141.87,142.01,141.71,141.72,84681.0,141.87,142.01,141.71,141.72,84681.0
2017-05-26 15:30:00,141.72,141.92,141.67,141.89,213805.0,141.72,141.92,141.67,141.89,213805.0
2017-05-30 09:30:00,141.76,142.41,141.5,142.07,145876.0,141.76,142.41,141.5,142.07,145876.0
2017-05-30 10:00:00,142.07,142.48,141.96,142.11,95617.0,142.07,142.48,141.96,142.11,95617.0
2017-05-30 10:30:00,142.12,142.43,142.12,142.15,86745.0,142.12,142.43,142.12,142.15,86745.0
2017-05-30 11:00:00,142.17,142.3,142.11,142.13,72335.0,142.17,142.3,142.11,142.13,72335.0
2017-05-30 11:30:00,142.13,142.49,142.13,142.3,61786.0,142.13,142.49,142.13,142.3,61786.0
2017-05-30 12:00:00,142.28,142.34,142.19,142.33,33850.0,142.28,142.34,142.19,142.33,33850.0
2017-05-30 12:30:00,142.34,142.43,142.16,142.2,60740.0,142.34,142.43,142.16,142.2,60740.0
2017-05-30 13:00:00,142.21,142.4,142.18,142.39,37221.0,142.21,142.4,142.18,142.39,37221.0
2017-05-30 13:30:00,142.37,142.48,142.33,142.43,49479.0,142.37,142.48,142.33,142.43,49479.0
2017-05-30 14:00:00,142.44,142.56,142.39,142.42,53895.0,142.44,142.56,142.39,142.42,53895.0
2017-05-30 14:30:00,142.43,142.5,142.34,142.44,46082.0,142.43,142.5,142.34,142.44,46082.0
2017-05-30 15:00:00,142.44,142.53,142.41,142.5,66807.0,142.44,142.53,142.41,142.5,66807.0
2017-05-30 15:30:00,142.5,142.55,142.38,142.41,229644.0,142.5,142.55,142.38,142.41,229644.0
2017-05-31 09:30:00,142.93,143.19,142.12,142.15,141886.0,142.93,143.19,142.12,142.15,141886.0
2017-05-31 10:00:00,142.14,142.58,141.81,142.37,120977.0,142.14,142.58,141.81,142.37,120977.0
2017-05-31 10:30:00,142.39,142.45,142.13,142.44,151513.0,142.39,142.45,142.13,142.44,151513.0
2017-05-31 11:00:00,142.43,142.5,141.53,141.58,220902.0,142.43,142.5,141.53,141.58,220902.0
2017-05-31 11:30:00,141.58,141.98,141.41,141.93,136559.0,141.58,141.98,141.41,141.93,136559.0
2017-05-31 12:00:00,141.97,142.07,141.9,141.93,67230.0,141.97,142.07,141.9,141.93,67230.0
2017-05-31 12:30:00,141.92,142.09,141.88,141.98,54971.0,141.92,142.09,141.88,141.98,54971.0
2017-05-31 13:00:00,141.98,142.22,141.98,142.11,67577.0,141.98,142.22,141.98,142.11,67577.0
2017-05-31 13:30:00,142.1,142.2,142.05,142.16,55697.0,142.1,142.2,142.05,142.16,55697.0
2017-05-31 14:00:00,142.16,142.19,141.76,141.98,66936.0,142.16,142.19,141.76,141.98,66936.0
2017-05-31 14:30:00,141.97,141.99,141.69,141.76,116056.0,141.97,141.99,141.69,141.76,116056.0
2017-05-31 15:00:00,141.76,141.81,141.57,141.76,206143.0,141.76,141.81,141.57,141.76,206143.0
2017-05-31 15:30:00,141.76,141.98,141.75,141.88,493068.0,141.76,141.98,141.75,141.88,493068.0
2017-06-01 09:30:00,141.64,142.49,141.64,142.04,188886.0,141.64,142.49,141.64,142.04,188886.0
2017-06-01 10:00:00,142.04,142.18,141.27,141.29,151334.0,142.04,142.18,141.27,141.29,151334.0
2017-06-01 10:30:00,141.28,141.52,140.93,141.01,128212.0,141.28,141.52,140.93,141.01,128212.0
2017-06-01 11:00:00,141.02,141.26,140.93,141.21,131137.0,141.02,141.26,140.93,141.21,131137.0
2017-06-01 11:30:00,141.23,141.23,140.98,141.1,93321.0,141.23,141.23,140.98,141.1,93321.0
2017-06-01 12:00:00,141.1,141.27,141.08,141.23,96781.0,141.1,141.27,141.08,141.23,96781.0
2017-06-01 12:30:00,141.23,141.48,141.17,141.46,104775.0,141.23,141.48,141.17,141.46,104775.0
2017-06-01 13:00:00,141.45,141.48,141.25,141.33,80402.0,141.45,141.48,141.25,141.33,80402.0
2017-06-01 13:30:00,141.29,141.34,140.99,141.03,89606.0,141.29,141.34,140.99,141.03,89606.0
2017-06-01 14:00:00,141.03,141.32,141.02,141.24,91379.0,141.03,141.32,141.02,141.24,91379.0
2017-06-01 14:30:00,141.23,141.27,141.02,141.09,89945.0,141.23,141.27,141.02,141.09,89945.0
2017-06-01 15:00:00,141.1,141.37,141.06,141.28,91754.0,141.1,141.37,141.06,141.28,91754.0
2017-06-01 15:30:00,141.28,141.48,141.15,141.38,515357.0,141.28,141.48,141.15,141.38,515357.0
2017-06-02 09:30:00,142.12,142.6,141.86,142.3,259538.0,142.12,142.6,141.86,142.3,259538.0
2017-06-02 10:00:00,142.31,142.72,142.28,142.63,185974.0,142.31,142.72,142.28,142.63,185974.0
2017-06-02 10:30:00,142.63,142.64,142.28,142.48,145564.0,142.63,142.64,142.28,142.48,145564.0
2017-06-02 11:00:00,142.5,142.65,142.45,142.56,118279.0,142.5,142.65,142.45,142.56,118279.0
2017-06-02 11:30:00,142.57,142.82,142.55,142.62,224351.0,142.57,142.82,142.55,142.62,224351.0
2017-06-02 12:00:00,142.62,142.74,142.5,142.56,67028.0,142.62,142.74,142.5,142.56,67028.0
2017-06-02 12:30:00,142.56,142.62,142.43,142.61,132234.0,142.56,142.62,142.43,142.61,132234.0
2017-06-02 13:00:00,142.62,142.66,142.38,142.66,112000.0,142.62,142.66,142.38,142.66,112000.0
2017-06-02 13:30:00,142.67,143.08,142.67,142.9,108861.0,142.67,143.08,142.67,142.9,108861.0
2017-06-02 14:00:00,142.9,143.03,142.82,142.83,78571.0,142.9,143.03,142.82,142.83,78571.0
2017-06-02 14:30:00,142.87,143.01,142.87,143.0,81979.0,142.87,143.01,142.87,143.0,81979.0
2017-06-02 15:00:00,143.0,143.37,142.99,143.34,124274.0,143.0,143.37,142.99,143.34,124274.0
2017-06-02 15:30:00,143.34,143.57,143.19,143.49,447422.0,143.34,143.57,143.19,143.49,447422.0
2017-06-05 09:30:00,144.14,144.33,143.52,144.08,162540.0,144.14,144.33,143.52,144.08,162540.0
2017-06-05 10:00:00,144.08,144.26,143.9,144.0,135951.0,144.08,144.26,143.9,144.0,135951.0
2017-06-05 10:30:00,144.0,144.34,143.87,143.99,104089.0,144.0,144.34,143.87,143.99,104089.0
2017-06-05 11:00:00,144.0,144.25,143.88,143.94,74297.0,144.0,144.25,143.88,143.94,74297.0
2017-06-05 11:30:00,143.94,144.09,143.81,143.96,86244.0,143.94,144.09,143.81,143.96,86244.0
2017-06-05 12:00:00,143.95,144.01,143.84,143.91,77218.0,143.95,144.01,143.84,143.91,77218.0
2017-06-05 12:30:00,143.92,143.92,143.69,143.83,48756.0,143.92,143.92,143.69,143.83,48756.0
2017-06-05 13:00:00,143.84,143.9,143.74,143.81,41272.0,143.84,143.9,143.74,143.81,41272.0
2017-06-05 13:30:00,143.79,143.92,143.68,143.83,46129.0,143.79,143.92,143.68,143.83,46129.0
2017-06-05 14:00:00,143.82,144.01,143.77,144.0,58351.0,143.82,144.01,143.77,144.0,58351.0
2017-06-05 14:30:00,144.0,144.02,143.88,143.9,55450.0,144.0,144.02,143.88,143.9,55450.0
2017-06-05 15:00:00,143.9,143.99,143.62,143.71,97457.0,143.9,143.99,143.62,143.71,97457.0
2017-06-05 15:30:00,143.72,143.79,143.51,143.58,221426.0,143.72,143.79,143.51,143.58,221426.0
2017-06-06 09:30:00,143.35,143.82,143.08,143.55,170998.0,143.35,143.82,143.08,143.55,170998.0
2017-06-06 10:00:00,143.57,143.86,143.44,143.73,77229.0,143.57,143.86,143.44,143.73,77229.0
2017-06-06 10:30:00,143.74,144.12,143.71,144.0,135777.0,143.74,144.12,143.71,144.0,135777.0
2017-06-06 11:00:00,143.99,144.17,143.97,144.01,111120.0,143.99,144.17,143.97,144.01,111120.0
2017-06-06 11:30:00,144.03,144.12,144.01,144.06,75033.0,144.03,144.12,144.01,144.06,75033.0
2017-06-06 12:00:00,144.08,144.13,143.97,143.97,83987.0,144.08,144.13,143.97,143.97,83987.0
2017-06-06 12:30:00,143.97,144.06,143.94,143.99,71458.0,143.97,144.06,143.94,143.99,71458.0
2017-06-06 13:00:00,144.0,144.05,143.78,143.85,62964.0,144.0,144.05,143.78,143.85,62964.0
2017-06-06 13:30:00,143.81,144.0,143.76,143.86,55925.0,143.81,144.0,143.76,143.86,55925.0
2017-06-06 14:00:00,143.86,143.92,143.83,143.88,41233.0,143.86,143.92,143.83,143.88,41233.0
2017-06-06 14:30:00,143.87,144.03,143.85,143.88,140585.0,143.87,144.03,143.85,143.88,140585.0
2017-06-06 15:00:00,143.88,143.89,143.1,143.1,141624.0,143.88,143.89,143.1,143.1,141624.0
2017-06-06 15:30:00,143.12,143.2,142.73,143.03,407539.0,143.12,143.2,142.73,143.03,407539.0
2017-06-07 09:30:00,143.33,143.57,143.03,143.21,92515.0,143.33,143.57,143.03,143.21,92515.0
2017-06-07 10:00:00,143.15,143.41,143.06,143.08,57198.0,143.15,143.41,143.06,143.08,57198.0
2017-06-07 10:30:00,143.06,143.33,142.93,143.06,144987.0,143.06,143.33,142.93,143.06,144987.0
2017-06-07 11:00:00,143.05,143.45,143.03,143.23,65310.0,143.05,143.45,143.03,143.23,65310.0
2017-06-07 11:30:00,143.25,143.35,143.15,143.29,52416.0,143.25,143.35,143.15,143.29,52416.0
2017-06-07 12:00:00,143.26,143.28,142.96,142.98,37531.0,143.26,143.28,142.96,142.98,37531.0
2017-06-07 12:30:00,142.98,143.02,142.45,142.59,56593.0,142.98,143.02,142.45,142.59,56593.0
2017-06-07 13:00:00,142.59,142.79,142.53,142.79,57282.0,142.59,142.79,142.53,142.79,57282.0
2017-06-07 13:30:00,142.79,142.99,142.75,142.97,44754.0,142.79,142.99,142.75,142.97,44754.0
2017-06-07 14:00:00,142.96,143.17,142.95,143.05,60735.0,142.96,143.17,142.95,143.05,60735.0
2017-06-07 14:30:00,143.04,143.13,142.96,143.08,60495.0,143.04,143.13,142.96,143.08,60495.0
2017-06-07 15:00:00,143.08,143.4,143.05,143.38,87658.0,143.08,143.4,143.05,143.38,87658.0
2017-06-07 15:30:00,143.39,143.77,143.36,143.62,264928.0,143.39,143.77,143.36,143.62,264928.0
2017-06-08 09:30:00,143.67,143.97,142.12,142.53,179385.0,143.67,143.97,142.12,142.53,179385.0
2017-06-08 10:00:00,142.53,142.73,142.02,142.15,97130.0,142.53,142.73,142.02,142.15,97130.0
2017-06-08 10:30:00,142.17,142.85,142.15,142.49,179749.0,142.17,142.85,142.15,142.49,179749.0
2017-06-08 11:00:00,142.5,142.83,142.41,142.61,128666.0,142.5,142.83,142.41,142.61,128666.0
2017-06-08 11:30:00,142.61,142.76,142.32,142.72,90194.0,142.61,142.76,142.32,142.72,90194.0
2017-06-08 12:00:00,142.74,143.03,142.63,142.9,77001.0,142.74,143.03,142.63,142.9,77001.0
2017-06-08 12:30:00,142.87,142.88,142.69,142.69,55721.0,142.87,142.88,142.69,142.69,55721.0
2017-06-08 13:00:00,142.7,142.71,142.28,142.31,98650.0,142.7,142.71,142.28,142.31,98650.0
2017-06-08 13:30:00,142.28,142.54,142.11,142.28,193839.0,142.28,142.54,142.11,142.28,193839.0
2017-06-08 14:00:00,142.28,142.31,141.87,142.04,138161.0,142.28,142.31,141.87,142.04,138161.0
2017-06-08 14:30:00,142.02,142.25,141.74,141.9,106455.0,142.02,142.25,141.74,141.9,106455.0
2017-06-08 15:00:00,141.92,142.28,141.84,142.1,205673.0,141.92,142.28,141.84,142.1,205673.0
2017-06-08 15:30:00,142.11,142.78,142.07,142.62,550887.0,142.11,142.78,142.07,142.62,550887.0
2017-06-09 09:30:00,143.14,143.43,142.09,142.54,133328.0,143.14,143.43,142.09,142.54,133328.0
2017-06-09 10:00:00,142.54,143.49,142.46,143.39,173300.0,142.54,143.49,142.46,143.39,173300.0
2017-06-09 10:30:00,143.39,143.59,143.09,143.14,90897.0,143.39,143.59,143.09,143.14,90897.0
2017-06-09 11:00:00,143.14,143.26,142.61,142.8,140145.0,143.14,143.26,142.61,142.8,140145.0
2017-06-09 11:30:00,142.84,142.93,142.6,142.65,70438.0,142.84,142.93,142.6,142.65,70438.0
2017-06-09 12:00:00,142.64,142.64,140.93,141.17,167992.0,142.64,142.64,140.93,141.17,167992.0
2017-06-09 12:30:00,141.19,141.19,140.36,140.76,150564.0,141.19,141.19,140.36,140.76,150564.0
2017-06-09 13:00:00,140.76,140.78,138.96,139.74,250076.0,140.76,140.78,138.96,139.74,250076.0
2017-06-09 13:30:00,139.73,139.84,138.38,138.46,168790.0,139.73,139.84,138.38,138.46,168790.0
2017-06-09 14:00:00,138.47,138.97,137.82,138.25,215049.0,138.47,138.97,137.82,138.25,215049.0
2017-06-09 14:30:00,138.23,138.32,135.76,136.96,352629.0,138.23,138.32,135.76,136.96,352629.0
2017-06-09 15:00:00,137.01,138.07,136.95,137.89,326408.0,137.01,138.07,136.95,137.89,326408.0
2017-06-09 15:30:00,137.93,138.2,136.94,138.05,780656.0,137.93,138.2,136.94,138.05,780656.0
2017-06-12 09:30:00,133.75,133.89,131.2,133.11,1501557.0,133.75,133.89,131.2,133.11,1501557.0
2017-06-12 10:00:00,133.07,134.31,132.81,133.36,671814.0,133.07,134.31,132.81,133.36,671814.0
2017-06-12 10:30:00,133.36,135.46,133.26,135.46,305222.0,133.36,135.46,133.26,135.46,305222.0
2017-06-12 11:00:00,135.42,136.7,135.16,136.5,274980.0,135.42,136.7,135.16,136.5,274980.0
2017-06-12 11:30:00,136.5,136.72,135.77,136.61,354635.0,136.5,136.72,135.77,136.61,354635.0
2017-06-12 12:00:00,136.61,136.63,135.73,136.02,244563.0,136.61,136.63,135.73,136.02,244563.0
2017-06-12 12:30:00,136.0,136.53,135.86,136.12,210552.0,136.0,136.53,135.86,136.12,210552.0
2017-06-12 13:00:00,136.13,136.89,135.9,136.76,192944.0,136.13,136.89,135.9,136.76,192944.0
2017-06-12 13:30:00,136.77,136.89,136.44,136.69,166754.0,136.77,136.89,136.44,136.69,166754.0
2017-06-12 14:00:00,136.67,137.59,136.61,137.53,245664.0,136.67,137.59,136.61,137.53,245664.0
2017-06-12 14:30:00,137.55,138.64,137.44,137.72,475925.0,137.55,138.64,137.44,137.72,475925.0
2017-06-12 15:00:00,137.71,137.73,136.52,136.83,280789.0,137.71,137.73,136.52,136.83,280789.0
2017-06-12 15:30:00,136.81,137.34,136.7,137.24,467164.0,136.81,137.34,136.7,137.24,467164.0
2017-06-13 09:30:00,138.79,139.86,138.09,139.37,300166.0,138.79,139.86,138.09,139.37,300166.0
2017-06-13 10:00:00,139.37,139.84,139.25,139.38,198091.0,139.37,139.84,139.25,139.38,198091.0
2017-06-13 10:30:00,139.43,139.8,138.39,138.63,183083.0,139.43,139.8,138.39,138.63,183083.0
2017-06-13 11:00:00,138.59,139.37,138.4,139.27,190063.0,138.59,139.37,138.4,139.27,190063.0
2017-06-13 11:30:00,139.25,139.53,138.75,139.47,122360.0,139.25,139.53,138.75,139.47,122360.0
2017-06-13 12:00:00,139.46,139.58,138.86,138.91,173933.0,139.46,139.58,138.86,138.91,173933.0
2017-06-13 12:30:00,138.88,139.24,138.8,139.2,87111.0,138.88,139.24,138.8,139.2,87111.0
2017-06-13 13:00:00,139.22,139.23,138.97,139.13,94147.0,139.22,139.23,138.97,139.13,94147.0
2017-06-13 13:30:00,139.14,139.16,138.63,138.92,109256.0,139.14,139.16,138.63,138.92,109256.0
2017-06-13 14:00:00,138.89,139.02,138.67,138.8,86911.0,138.89,139.02,138.67,138.8,86911.0
2017-06-13 14:30:00,138.8,138.95,138.69,138.86,121368.0,138.8,138.95,138.69,138.86,121368.0
2017-06-13 15:00:00,138.86,139.03,138.7,139.01,128519.0,138.86,139.03,138.7,139.01,128519.0
2017-06-13 15:30:00,139.01,139.27,138.85,139.08,259434.0,139.01,139.27,138.85,139.08,259434.0
2017-06-14 09:30:00,139.29,140.34,139.2,140.1,160899.0,139.29,140.34,139.2,140.1,160899.0
2017-06-14 10:00:00,140.05,140.47,139.6,140.01,128172.0,140.05,140.47,139.6,140.01,128172.0
2017-06-14 10:30:00,140.02,140.77,139.94,140.55,157421.0,140.02,140.77,139.94,140.55,157421.0
2017-06-14 11:00:00,140.55,140.57,139.93,140.15,146855.0,140.55,140.57,139.93,140.15,146855.0
2017-06-14 11:30:00,140.17,140.82,140.13,140.77,108620.0,140.17,140.82,140.13,140.77,108620.0
2017-06-14 12:00:00,140.8,140.85,139.78,140.02,118497.0,140.8,140.85,139.78,140.02,118497.0
2017-06-14 12:30:00,140.0,140.13,139.74,139.76,92540.0,140.0,140.13,139.74,139.76,92540.0
2017-06-14 13:00:00,139.77,140.08,139.73,139.98,62954.0,139.77,140.08,139.73,139.98,62954.0
2017-06-14 13:30:00,139.99,140.0,139.18,139.21,101946.0,139.99,140.0,139.18,139.21,101946.0
2017-06-14 14:00:00,139.23,140.0,139.15,139.52,110141.0,139.23,140.0,139.15,139.52,110141.0
2017-06-14 14:30:00,139.48,139.5,137.8,138.0,180599.0,139.48,139.5,137.8,138.0,180599.0
2017-06-14 15:00:00,138.03,138.16,136.41,137.46,292386.0,138.03,138.16,136.41,137.46,292386.0
2017-06-14 15:30:00,137.42,138.38,137.24,138.25,380778.0,137.42,138.38,137.24,138.25,380778.0
2017-06-15 09:30:00,136.69,136.76,134.45,136.1,508426.0,136.69,136.76,134.45,136.1,508426.0
2017-06-15 10:00:00,136.1,136.54,135.23,135.71,421456.0,136.1,136.54,135.23,135.71,421456.0
2017-06-15 10:30:00,135.73,136.29,135.32,136.25,151560.0,135.73,136.29,135.32,136.25,151560.0
2017-06-15 11:00:00,136.25,137.51,136.25,137.28,120055.0,136.25,137.51,136.25,137.28,120055.0
2017-06-15 11:30:00,137.3,137.31,136.75,136.75,63593.0,137.3,137.31,136.75,136.75,63593.0
2017-06-15 12:00:00,136.74,137.32,136.74,137.09,60202.0,136.74,137.32,136.74,137.09,60202.0
2017-06-15 12:30:00,137.04,137.6,136.98,137.45,63355.0,137.04,137.6,136.98,137.45,63355.0
2017-06-15 13:00:00,137.45,137.68,137.18,137.34,52358.0,137.45,137.68,137.18,137.34,52358.0
2017-06-15 13:30:00,137.36,137.5,137.19,137.44,56665.0,137.36,137.5,137.19,137.44,56665.0
2017-06-15 14:00:00,137.42,137.8,137.17,137.58,163470.0,137.42,137.8,137.17,137.58,163470.0
2017-06-15 14:30:00,137.59,137.89,137.53,137.76,70529.0,137.59,137.89,137.53,137.76,70529.0
2017-06-15 15:00:00,137.76,137.9,137.64,137.75,79402.0,137.76,137.9,137.64,137.75,79402.0
2017-06-15 15:30:00,137.71,137.74,137.37,137.54,290570.0,137.71,137.74,137.37,137.54,290570.0
2017-06-16 09:30:00,137.55,137.65,136.29,137.65,903100.0,137.55,137.65,136.29,137.65,903100.0
2017-06-16 10:00:00,137.6,137.66,136.35,136.57,141777.0,137.6,137.66,136.35,136.57,141777.0
2017-06-16 10:30:00,136.58,137.2,136.5,136.98,152806.0,136.58,137.2,136.5,136.98,152806.0
2017-06-16 11:00:00,137.0,137.28,136.77,137.28,103336.0,137.0,137.28,136.77,137.28,103336.0
2017-06-16 11:30:00,137.29,137.78,137.24,137.57,125352.0,137.29,137.78,137.24,137.57,125352.0
2017-06-16 12:00:00,137.57,138.04,137.5,138.04,68787.0,137.57,138.04,137.5,138.04,68787.0
2017-06-16 12:30:00,138.0,138.08,137.64,137.77,58555.0,138.0,138.08,137.64,137.77,58555.0
2017-06-16 13:00:00,137.77,137.95,137.65,137.82,55254.0,137.77,137.95,137.65,137.82,55254.0
2017-06-16 13:30:00,137.83,138.19,137.62,138.16,80036.0,137.83,138.19,137.62,138.16,80036.0
2017-06-16 14:00:00,138.16,138.24,137.97,138.13,87118.0,138.16,138.24,137.97,138.13,87118.0
2017-06-16 14:30:00,138.1,138.35,137.97,138.11,94870.0,138.1,138.35,137.97,138.11,94870.0
2017-06-16 15:00:00,138.1,138.24,137.68,137.71,172606.0,138.1,138.24,137.68,137.71,172606.0
2017-06-16 15:30:00,137.72,137.88,137.4,137.84,577011.0,137.72,137.88,137.4,137.84,577011.0
2017-06-19 09:30:00,138.79,141.0,138.63,140.75,390964.0,138.79,141.0,138.63,140.75,390964.0
2017-06-19 10:00:00,140.73,141.47,140.62,140.84,241286.0,140.73,141.47,140.62,140.84,241286.0
2017-06-19 10:30:00,140.83,140.95,140.13,140.36,149054.0,140.83,140.95,140.13,140.36,149054.0
2017-06-19 11:00:00,140.37,140.68,140.09,140.53,231264.0,140.37,140.68,140.09,140.53,231264.0
2017-06-19 11:30:00,140.55,140.69,140.05,140.09,344148.0,140.55,140.69,140.05,140.09,344148.0
2017-06-19 12:00:00,140.07,140.42,140.02,140.35,381948.0,140.07,140.42,140.02,140.35,381948.0
2017-06-19 12:30:00,140.36,140.4,139.47,139.51,203307.0,140.36,140.4,139.47,139.51,203307.0
2017-06-19 13:00:00,139.53,139.74,139.44,139.58,137335.0,139.53,139.74,139.44,139.58,137335.0
2017-06-19 13:30:00,139.58,140.19,139.51,140.0,163837.0,139.58,140.19,139.51,140.0,163837.0
2017-06-19 14:00:00,140.0,140.22,139.88,140.02,215540.0,140.0,140.22,139.88,140.02,215540.0
2017-06-19 14:30:00,140.02,140.13,139.7,139.74,198474.0,140.02,140.13,139.7,139.74,198474.0
2017-06-19 15:00:00,139.73,139.82,139.61,139.73,339624.0,139.73,139.82,139.61,139.73,339624.0
2017-06-19 15:30:00,139.73,140.49,139.72,140.34,543722.0,139.73,140.49,139.72,140.34,543722.0
2017-06-20 09:30:00,141.21,142.3,140.94,141.11,352543.0,141.21,142.3,140.94,141.11,352543.0
2017-06-20 10:00:00,141.16,141.45,140.81,140.93,175362.0,141.16,141.45,140.81,140.93,175362.0
2017-06-20 10:30:00,140.94,141.66,140.92,141.5,170409.0,140.94,141.66,140.92,141.5,170409.0
2017-06-20 11:00:00,141.49,141.54,140.76,140.78,178441.0,141.49,141.54,140.76,140.78,178441.0
2017-06-20 11:30:00,140.79,141.08,140.61,140.96,188584.0,140.79,141.08,140.61,140.96,188584.0
2017-06-20 12:00:00,140.97,141.04,140.36,140.52,153689.0,140.97,141.04,140.36,140.52,153689.0
2017-06-20 12:30:00,140.48,140.86,140.36,140.82,152877.0,140.48,140.86,140.36,140.82,152877.0
2017-06-20 13:00:00,140.82,141.34,140.73,141.28,206465.0,140.82,141.34,140.73,141.28,206465.0
2017-06-20 13:30:00,141.27,141.35,140.92,140.92,152720.0,141.27,141.35,140.92,140.92,152720.0
2017-06-20 14:00:00,140.92,141.06,140.19,140.34,182859.0,140.92,141.06,140.19,140.34,182859.0
2017-06-20 14:30:00,140.33,141.34,140.3,141.32,259281.0,140.33,141.34,140.3,141.32,259281.0
2017-06-20 15:00:00,141.32,141.53,141.03,141.4,544796.0,141.32,141.53,141.03,141.4,544796.0
2017-06-20 15:30:00,141.4,141.44,140.55,140.9,1071689.0,141.4,141.44,140.55,140.9,1071689.0
2017-06-21 09:30:00,145.08,147.45,144.2,145.0,1812884.0,145.08,147.45,144.2,145.0,1812884.0
2017-06-21 10:00:00,144.96,145.86,144.62,144.69,835180.0,144.96,145.86,144.62,144.69,835180.0
2017-06-21 10:30:00,144.65,144.99,143.58,144.14,703722.0,144.65,144.99,143.58,144.14,703722.0
2017-06-21 11:00:00,144.13,144.35,143.43,144.25,440321.0,144.13,144.35,143.43,144.25,440321.0
2017-06-21 11:30:00,144.25,144.3,143.69,144.06,305683.0,144.25,144.3,143.69,144.06,305683.0
2017-06-21 12:00:00,144.05,144.2,143.44,143.74,249488.0,144.05,144.2,143.44,143.74,249488.0
2017-06-21 12:30:00,143.76,143.97,143.29,143.43,267289.0,143.76,143.97,143.29,143.43,267289.0
2017-06-21 13:00:00,143.44,143.67,143.16,143.44,216365.0,143.44,143.67,143.16,143.44,216365.0
2017-06-21 13:30:00,143.45,143.79,143.09,143.17,227542.0,143.45,143.79,143.09,143.17,227542.0
2017-06-21 14:00:00,143.15,143.44,142.75,142.84,268933.0,143.15,143.44,142.75,142.84,268933.0
2017-06-21 14:30:00,142.83,143.87,142.78,143.75,256466.0,142.83,143.87,142.78,143.75,256466.0
2017-06-21 15:00:00,143.74,144.16,143.68,144.16,319080.0,143.74,144.16,143.68,144.16,319080.0
2017-06-21 15:30:00,144.16,144.36,144.02,144.24,835626.0,144.16,144.36,144.02,144.24,835626.0
2017-06-22 09:30:00,145.24,145.78,144.0,144.04,448795.0,145.24,145.78,144.0,144.04,448795.0
2017-06-22 10:00:00,144.08,144.23,143.66,143.85,140842.0,144.08,144.23,143.66,143.85,140842.0
2017-06-22 10:30:00,143.86,144.12,143.73,143.83,247328.0,143.86,144.12,143.73,143.83,247328.0
2017-06-22 11:00:00,143.84,144.5,143.79,144.27,198817.0,143.84,144.5,143.79,144.27,198817.0
2017-06-22 11:30:00,144.28,144.46,143.85,144.41,171933.0,144.28,144.46,143.85,144.41,171933.0
2017-06-22 12:00:00,144.35,144.39,143.79,143.98,105534.0,144.35,144.39,143.79,143.98,105534.0
2017-06-22 12:30:00,143.99,144.21,143.7,144.0,80567.0,143.99,144.21,143.7,144.0,80567.0
2017-06-22 13:00:00,144.0,144.03,143.81,143.92,82283.0,144.0,144.03,143.81,143.92,82283.0
2017-06-22 13:30:00,143.91,144.08,143.8,144.0,71125.0,143.91,144.08,143.8,144.0,71125.0
2017-06-22 14:00:00,144.0,144.32,143.92,144.22,107704.0,144.0,144.32,143.92,144.22,107704.0
2017-06-22 14:30:00,144.21,144.45,144.03,144.12,137450.0,144.21,144.45,144.03,144.12,137450.0
2017-06-22 15:00:00,144.1,144.37,144.09,144.22,146781.0,144.1,144.37,144.09,144.22,146781.0
2017-06-22 15:30:00,144.22,144.26,143.66,143.69,507961.0,144.22,144.26,143.66,143.69,507961.0
2017-06-23 09:30:00,143.75,144.0,143.06,143.72,146056.0,143.75,144.0,143.06,143.72,146056.0
2017-06-23 10:00:00,143.76,144.05,143.39,143.95,122069.0,143.76,144.05,143.39,143.95,122069.0
2017-06-23 10:30:00,143.96,144.69,143.96,144.63,198522.0,143.96,144.69,143.96,144.63,198522.0
2017-06-23 11:00:00,144.62,145.05,144.57,144.89,194311.0,144.62,145.05,144.57,144.89,194311.0
2017-06-23 11:30:00,144.89,145.11,144.75,144.96,127675.0,144.89,145.11,144.75,144.96,127675.0
2017-06-23 12:00:00,144.96,145.19,144.85,145.15,106929.0,144.96,145.19,144.85,145.15,106929.0
2017-06-23 12:30:00,145.15,145.26,145.06,145.11,80045.0,145.15,145.26,145.06,145.11,80045.0
2017-06-23 13:00:00,145.11,145.32,145.11,145.28,71577.0,145.11,145.32,145.11,145.28,71577.0
2017-06-23 13:30:00,145.3,145.43,145.18,145.21,88952.0,145.3,145.43,145.18,145.21,88952.0
2017-06-23 14:00:00,145.22,145.25,145.07,145.16,67829.0,145.22,145.25,145.07,145.16,67829.0
2017-06-23 14:30:00,145.15,145.44,145.11,145.33,158122.0,145.15,145.44,145.11,145.33,158122.0
2017-06-23 15:00:00,145.32,145.35,145.0,145.02,190778.0,145.32,145.35,145.0,145.02,190778.0
2017-06-23 15:30:00,145.02,145.59,145.01,145.41,460798.0,145.02,145.59,145.01,145.41,460798.0
2017-06-26 09:30:00,146.06,146.89,146.0,146.15,219013.0,146.06,146.89,146.0,146.15,219013.0
2017-06-26 10:00:00,146.17,146.18,145.41,146.16,150589.0,146.17,146.18,145.41,146.16,150589.0
2017-06-26 10:30:00,146.2,146.28,144.64,144.79,213583.0,146.2,146.28,144.64,144.79,213583.0
2017-06-26 11:00:00,144.79,145.07,144.41,144.99,170582.0,144.79,145.07,144.41,144.99,170582.0
2017-06-26 11:30:00,144.98,145.13,144.36,144.99,101132.0,144.98,145.13,144.36,144.99,101132.0
2017-06-26 12:00:00,145.01,145.18,144.73,144.78,67687.0,145.01,145.18,144.73,144.78,67687.0
2017-06-26 12:30:00,144.78,145.16,144.76,145.07,96424.0,144.78,145.16,144.76,145.07,96424.0
2017-06-26 13:00:00,145.06,145.19,144.87,145.13,108021.0,145.06,145.19,144.87,145.13,108021.0
2017-06-26 13:30:00,145.12,145.34,145.09,145.31,108373.0,145.12,145.34,145.09,145.31,108373.0
2017-06-26 14:00:00,145.29,145.29,144.93,145.08,103297.0,145.29,145.29,144.93,145.08,103297.0
2017-06-26 14:30:00,145.08,145.25,145.05,145.15,96652.0,145.08,145.25,145.05,145.15,96652.0
2017-06-26 15:00:00,145.15,145.22,144.93,145.13,152514.0,145.15,145.22,144.93,145.13,152514.0
2017-06-26 15:30:00,145.12,145.39,144.91,144.98,391555.0,145.12,145.39,144.91,144.98,391555.0
2017-06-27 09:30:00,144.33,144.5,143.56,143.87,176784.0,144.33,144.5,143.56,143.87,176784.0
2017-06-27 10:00:00,143.81,144.34,143.77,143.97,94380.0,143.81,144.34,143.77,143.97,94380.0
2017-06-27 10:30:00,144.0,144.81,144.0,144.57,132170.0,144.0,144.81,144.0,144.57,132170.0
2017-06-27 11:00:00,144.55,144.69,143.94,144.01,58405.0,144.55,144.69,143.94,144.01,58405.0
2017-06-27 11:30:00,144.02,144.36,143.9,144.07,68226.0,144.02,144.36,143.9,144.07,68226.0
2017-06-27 12:00:00,144.06,144.21,143.92,144.03,87994.0,144.06,144.21,143.92,144.03,87994.0
2017-06-27 12:30:00,143.98,144.09,143.37,143.57,101985.0,143.98,144.09,143.37,143.57,101985.0
2017-06-27 13:00:00,143.63,143.7,143.23,143.52,154055.0,143.63,143.7,143.23,143.52,154055.0
2017-06-27 13:30:00,143.58,143.64,142.69,143.03,204428.0,143.58,143.64,142.69,143.03,204428.0
2017-06-27 14:00:00,143.04,143.33,142.53,143.26,163566.0,143.04,143.33,142.53,143.26,163566.0
2017-06-27 14:30:00,143.26,143.44,143.04,143.2,130477.0,143.26,143.44,143.04,143.2,130477.0
2017-06-27 15:00:00,143.19,143.39,142.61,142.76,128133.0,143.19,143.39,142.61,142.76,128133.0
2017-06-27 15:30:00,142.78,143.02,142.54,142.54,474093.0,142.78,143.02,142.54,142.54,474093.0
2017-06-28 09:30:00,143.18,143.28,141.15,141.29,322384.0,143.18,143.28,141.15,141.29,322384.0
2017-06-28 10:00:00,141.34,142.8,141.2,142.45,140026.0,141.34,142.8,141.2,142.45,140026.0
2017-06-28 10:30:00,142.5,143.17,142.4,143.05,208810.0,142.5,143.17,142.4,143.05,208810.0
2017-06-28 11:00:00,143.07,143.19,142.45,142.49,116878.0,143.07,143.19,142.45,142.49,116878.0
2017-06-28 11:30:00,142.5,142.79,142.36,142.49,79971.0,142.5,142.79,142.36,142.49,79971.0
2017-06-28 12:00:00,142.47,142.58,142.35,142.55,101373.0,142.47,142.58,142.35,142.55,101373.0
2017-06-28 12:30:00,142.54,143.08,142.53,143.05,89263.0,142.54,143.08,142.53,143.05,89263.0
2017-06-28 13:00:00,143.07,143.23,142.99,143.05,126486.0,143.07,143.23,142.99,143.05,126486.0
2017-06-28 13:30:00,143.07,143.47,142.95,143.25,83190.0,143.07,143.47,142.95,143.25,83190.0
2017-06-28 14:00:00,143.28,143.38,143.06,143.1,99944.0,143.28,143.38,143.06,143.1,99944.0
2017-06-28 14:30:00,143.08,143.48,143.04,143.46,109514.0,143.08,143.48,143.04,143.46,109514.0
2017-06-28 15:00:00,143.47,143.85,143.47,143.76,112920.0,143.47,143.85,143.47,143.76,112920.0
2017-06-28 15:30:00,143.77,144.08,143.69,143.79,304510.0,143.77,144.08,143.69,143.79,304510.0
2017-06-29 09:30:00,143.06,143.2,141.3,141.86,273630.0,143.06,143.2,141.3,141.86,273630.0
2017-06-29 10:00:00,141.87,142.26,141.35,141.85,132507.0,141.87,142.26,141.35,141.85,132507.0
2017-06-29 10:30:00,141.88,142.34,141.76,141.89,144227.0,141.88,142.34,141.76,141.89,144227.0
2017-06-29 11:00:00,141.87,141.98,140.76,140.91,143573.0,141.87,141.98,140.76,140.91,143573.0
2017-06-29 11:30:00,140.85,141.12,140.51,140.55,99232.0,140.85,141.12,140.51,140.55,99232.0
2017-06-29 12:00:00,140.56,141.21,140.47,141.21,94394.0,140.56,141.21,140.47,141.21,94394.0
2017-06-29 12:30:00,141.15,141.34,140.27,140.28,101057.0,141.15,141.34,140.27,140.28,101057.0
2017-06-29 13:00:00,140.26,140.57,139.65,139.72,131655.0,140.26,140.57,139.65,139.72,131655.0
2017-06-29 13:30:00,139.72,140.51,139.72,140.25,115497.0,139.72,140.51,139.72,140.25,115497.0
2017-06-29 14:00:00,140.28,141.12,140.09,141.11,209583.0,140.28,141.12,140.09,141.11,209583.0
2017-06-29 14:30:00,141.08,141.24,140.69,140.92,136707.0,141.08,141.24,140.69,140.92,136707.0
2017-06-29 15:00:00,140.9,141.64,140.87,141.3,125888.0,140.9,141.64,140.87,141.3,125888.0
2017-06-29 15:30:00,141.29,141.75,141.18,141.18,257990.0,141.29,141.75,141.18,141.18,257990.0
2017-06-30 09:30:00,141.72,142.24,140.74,141.38,269846.0,141.72,142.24,140.74,141.38,269846.0
2017-06-30 10:00:00,141.38,142.14,141.03,142.03,99822.0,141.38,142.14,141.03,142.03,99822.0
2017-06-30 10:30:00,142.06,142.33,141.74,142.11,79040.0,142.06,142.33,141.74,142.11,79040.0
2017-06-30 11:00:00,142.12,142.33,141.99,142.1,70373.0,142.12,142.33,141.99,142.1,70373.0
2017-06-30 11:30:00,142.08,142.36,141.95,142.29,67385.0,142.08,142.36,141.95,142.29,67385.0
2017-06-30 12:00:00,142.28,142.45,142.11,142.22,63643.0,142.28,142.45,142.11,142.22,63643.0
2017-06-30 12:30:00,142.2,142.25,141.88,142.03,43618.0,142.2,142.25,141.88,142.03,43618.0
2017-06-30 13:00:00,142.09,142.24,141.98,142.18,70038.0,142.09,142.24,141.98,142.18,70038.0
2017-06-30 13:30:00,142.19,142.45,142.12,142.43,50725.0,142.19,142.45,142.12,142.43,50725.0
2017-06-30 14:00:00,142.43,142.64,142.34,142.54,68026.0,142.43,142.64,142.34,142.54,68026.0
2017-06-30 14:30:00,142.57,142.81,142.52,142.77,63980.0,142.57,142.81,142.52,142.77,63980.0
2017-06-30 15:00:00,142.76,142.81,142.51,142.58,81032.0,142.76,142.81,142.51,142.58,81032.0
2017-06-30 15:30:00,142.58,142.58,141.28,141.43,456603.0,142.58,142.58,141.28,141.43,456603.0
2017-07-03 09:30:00,141.75,142.15,140.41,141.29,253774.0,141.75,142.15,140.41,141.29,253774.0
2017-07-03 10:00:00,141.4,141.51,140.23,140.48,113474.0,141.4,141.51,140.23,140.48,113474.0
2017-07-03 10:30:00,140.41,140.61,139.61,139.64,172293.0,140.41,140.61,139.61,139.64,172293.0
2017-07-03 11:00:00,139.61,139.75,138.92,139.58,187446.0,139.61,139.75,138.92,139.58,187446.0
2017-07-03 11:30:00,139.59,139.73,139.07,139.53,181130.0,139.59,139.73,139.07,139.53,181130.0
2017-07-03 12:00:00,139.52,139.58,138.75,139.15,119018.0,139.52,139.58,138.75,139.15,119018.0
2017-07-03 12:30:00,139.14,139.14,138.31,138.35,239620.0,139.14,139.14,138.31,138.35,239620.0
2017-07-05 09:30:00,138.65,140.55,138.58,140.41,284104.0,138.65,140.55,138.58,140.41,284104.0
2017-07-05 10:00:00,140.36,140.88,139.77,140.2,152664.0,140.36,140.88,139.77,140.2,152664.0
2017-07-05 10:30:00,140.2,141.32,140.2,140.77,162656.0,140.2,141.32,140.2,140.77,162656.0
2017-07-05 11:00:00,140.77,141.83,140.67,141.71,153570.0,140.77,141.83,140.67,141.71,153570.0
2017-07-05 11:30:00,141.67,141.69,141.34,141.57,135993.0,141.67,141.69,141.34,141.57,135993.0
2017-07-05 12:00:00,141.57,141.97,141.33,141.38,93738.0,141.57,141.97,141.33,141.38,93738.0
2017-07-05 12:30:00,141.4,141.41,141.21,141.3,52404.0,141.4,141.41,141.21,141.3,52404.0
2017-07-05 13:00:00,141.29,141.72,141.29,141.62,53132.0,141.29,141.72,141.29,141.62,53132.0
2017-07-05 13:30:00,141.64,141.64,141.2,141.24,48203.0,141.64,141.64,141.2,141.24,48203.0
2017-07-05 14:00:00,141.24,141.63,141.04,141.52,97634.0,141.24,141.63,141.04,141.52,97634.0
2017-07-05 14:30:00,141.51,141.66,141.07,141.11,57013.0,141.51,141.66,141.07,141.11,57013.0
2017-07-05 15:00:00,141.09,141.14,140.79,140.91,82249.0,141.09,141.14,140.79,140.91,82249.0
2017-07-05 15:30:00,140.91,141.34,140.91,141.21,220170.0,140.91,141.34,140.91,141.21,220170.0
2017-07-06 09:30:00,139.73,140.12,138.88,139.74,177892.0,139.73,140.12,138.88,139.74,177892.0
2017-07-06 10:00:00,139.73,140.33,139.64,139.98,153483.0,139.73,140.33,139.64,139.98,153483.0
2017-07-06 10:30:00,139.95,140.38,139.82,140.27,92308.0,139.95,140.38,139.82,140.27,92308.0
2017-07-06 11:00:00,140.27,140.64,139.94,140.63,66267.0,140.27,140.64,139.94,140.63,66267.0
2017-07-06 11:30:00,140.66,140.91,140.42,140.71,102410.0,140.66,140.91,140.42,140.71,102410.0
2017-07-06 12:00:00,140.71,140.75,140.4,140.53,56807.0,140.71,140.75,140.4,140.53,56807.0
2017-07-06 12:30:00,140.55,141.18,140.53,140.82,42353.0,140.55,141.18,140.53,140.82,42353.0
2017-07-06 13:00:00,140.84,141.17,140.77,140.99,36922.0,140.84,141.17,140.77,140.99,36922.0
2017-07-06 13:30:00,141.01,141.03,140.74,140.83,61991.0,141.01,141.03,140.74,140.83,61991.0
2017-07-06 14:00:00,140.9,141.04,140.66,141.01,64901.0,140.9,141.04,140.66,141.01,64901.0
2017-07-06 14:30:00,141.0,141.01,140.55,140.73,60481.0,141.0,141.01,140.55,140.73,60481.0
2017-07-06 15:00:00,140.71,140.79,140.35,140.45,101013.0,140.71,140.79,140.35,140.45,101013.0
2017-07-06 15:30:00,140.45,140.86,140.29,140.75,271145.0,140.45,140.86,140.29,140.75,271145.0
2017-07-07 09:30:00,141.07,141.95,140.97,141.88,151918.0,141.07,141.95,140.97,141.88,151918.0
2017-07-07 10:00:00,141.93,142.45,141.89,142.35,73750.0,141.93,142.45,141.89,142.35,73750.0
2017-07-07 10:30:00,142.39,142.49,141.92,141.92,57408.0,142.39,142.49,141.92,141.92,57408.0
2017-07-07 11:00:00,141.9,142.19,141.79,142.13,80917.0,141.9,142.19,141.79,142.13,80917.0
2017-07-07 11:30:00,142.11,142.48,142.0,142.4,63468.0,142.11,142.48,142.0,142.4,63468.0
2017-07-07 12:00:00,142.41,142.63,142.34,142.57,52889.0,142.41,142.63,142.34,142.57,52889.0
2017-07-07 12:30:00,142.59,142.66,142.5,142.61,56355.0,142.59,142.66,142.5,142.61,56355.0
2017-07-07 13:00:00,142.62,143.19,142.62,143.19,68278.0,142.62,143.19,142.62,143.19,68278.0
2017-07-07 13:30:00,143.16,143.36,143.09,143.24,80286.0,143.16,143.36,143.09,143.24,80286.0
2017-07-07 14:00:00,143.24,143.25,142.69,142.71,60978.0,143.24,143.25,142.69,142.71,60978.0
2017-07-07 14:30:00,142.7,142.81,142.62,142.65,43411.0,142.7,142.81,142.62,142.65,43411.0
2017-07-07 15:00:00,142.62,142.67,142.31,142.36,74137.0,142.62,142.67,142.31,142.36,74137.0
2017-07-07 15:30:00,142.36,142.41,142.17,142.21,165144.0,142.36,142.41,142.17,142.21,165144.0
2017-07-10 09:30:00,142.21,142.96,141.57,141.74,103347.0,142.21,142.96,141.57,141.74,103347.0
2017-07-10 10:00:00,141.68,142.39,141.68,142.35,103150.0,141.68,142.39,141.68,142.35,103150.0
2017-07-10 10:30:00,142.35,142.96,142.29,142.89,58422.0,142.35,142.96,142.29,142.89,58422.0
2017-07-10 11:00:00,142.91,142.95,142.41,142.5,47594.0,142.91,142.95,142.41,142.5,47594.0
2017-07-10 11:30:00,142.56,142.69,142.29,142.34,47091.0,142.56,142.69,142.29,142.34,47091.0
2017-07-10 12:00:00,142.32,142.56,142.27,142.45,68771.0,142.32,142.56,142.27,142.45,68771.0
2017-07-10 12:30:00,142.47,142.69,142.33,142.34,35008.0,142.47,142.69,142.33,142.34,35008.0
2017-07-10 13:00:00,142.36,142.83,142.31,142.62,90354.0,142.36,142.83,142.31,142.62,90354.0
2017-07-10 13:30:00,142.62,143.02,142.62,143.02,45782.0,142.62,143.02,142.62,143.02,45782.0
2017-07-10 14:00:00,143.04,143.26,142.98,143.14,39303.0,143.04,143.26,142.98,143.14,39303.0
2017-07-10 14:30:00,143.12,143.49,143.11,143.47,71734.0,143.12,143.49,143.11,143.47,71734.0
2017-07-10 15:00:00,143.46,143.65,143.4,143.64,71149.0,143.46,143.65,143.4,143.64,71149.0
2017-07-10 15:30:00,143.63,143.88,143.3,143.36,253051.0,143.63,143.88,143.3,143.36,253051.0
2017-07-11 09:30:00,142.95,143.7,142.38,143.69,137695.0,142.95,143.7,142.38,143.69,137695.0
2017-07-11 10:00:00,143.67,143.83,143.24,143.69,88933.0,143.67,143.83,143.24,143.69,88933.0
2017-07-11 10:30:00,143.69,143.98,143.27,143.29,90184.0,143.69,143.98,143.27,143.29,90184.0
2017-07-11 11:00:00,143.28,143.36,142.12,142.36,135250.0,143.28,143.36,142.12,142.36,135250.0
2017-07-11 11:30:00,142.35,143.12,142.32,142.8,83010.0,142.35,143.12,142.32,142.8,83010.0
2017-07-11 12:00:00,142.81,142.86,142.31,142.58,55075.0,142.81,142.86,142.31,142.58,55075.0
2017-07-11 12:30:00,142.59,142.99,142.43,142.79,44980.0,142.59,142.99,142.43,142.79,44980.0
2017-07-11 13:00:00,142.78,142.92,142.68,142.68,31150.0,142.78,142.92,142.68,142.68,31150.0
2017-07-11 13:30:00,142.66,143.2,142.66,143.15,49270.0,142.66,143.2,142.66,143.15,49270.0
2017-07-11 14:00:00,143.16,143.4,142.89,142.93,59980.0,143.16,143.4,142.89,142.93,59980.0
2017-07-11 14:30:00,142.94,143.08,142.79,142.89,69992.0,142.94,143.08,142.79,142.89,69992.0
2017-07-11 15:00:00,142.88,143.2,142.75,143.12,73027.0,142.88,143.2,142.75,143.12,73027.0
2017-07-11 15:30:00,143.14,143.24,142.77,142.92,218290.0,143.14,143.24,142.77,142.92,218290.0
2017-07-12 09:30:00,144.0,144.67,143.79,144.47,153737.0,144.0,144.67,143.79,144.47,153737.0
2017-07-12 10:00:00,144.49,145.28,144.49,145.15,142424.0,144.49,145.28,144.49,145.15,142424.0
2017-07-12 10:30:00,145.16,145.4,144.78,145.22,82248.0,145.16,145.4,144.78,145.22,82248.0
2017-07-12 11:00:00,145.24,145.93,145.22,145.48,121982.0,145.24,145.93,145.22,145.48,121982.0
2017-07-12 11:30:00,145.49,145.56,145.17,145.31,50289.0,145.49,145.56,145.17,145.31,50289.0
2017-07-12 12:00:00,145.31,145.42,144.94,145.05,51152.0,145.31,145.42,144.94,145.05,51152.0
2017-07-12 12:30:00,145.03,145.23,144.96,145.06,37091.0,145.03,145.23,144.96,145.06,37091.0
2017-07-12 13:00:00,145.12,145.36,145.06,145.23,56674.0,145.12,145.36,145.06,145.23,56674.0
2017-07-12 13:30:00,145.27,145.63,145.26,145.59,33158.0,145.27,145.63,145.26,145.59,33158.0
2017-07-12 14:00:00,145.56,145.91,145.55,145.89,42894.0,145.56,145.91,145.55,145.89,42894.0
2017-07-12 14:30:00,145.88,145.97,145.85,145.9,45333.0,145.88,145.97,145.85,145.9,45333.0
2017-07-12 15:00:00,145.91,146.0,145.64,145.73,100658.0,145.91,146.0,145.64,145.73,100658.0
2017-07-12 15:30:00,145.73,146.19,145.72,145.92,327117.0,145.73,146.19,145.72,145.92,327117.0
2017-07-13 09:30:00,145.91,146.39,145.37,146.32,171322.0,145.91,146.39,145.37,146.32,171322.0
2017-07-13 10:00:00,146.31,146.48,145.17,145.31,96901.0,146.31,146.48,145.17,145.31,96901.0
2017-07-13 10:30:00,145.33,145.79,145.12,145.59,43756.0,145.33,145.79,145.12,145.59,43756.0
2017-07-13 11:00:00,145.56,145.74,145.22,145.24,44174.0,145.56,145.74,145.22,145.24,44174.0
2017-07-13 11:30:00,145.28,145.72,145.13,145.61,28437.0,145.28,145.72,145.13,145.61,28437.0
2017-07-13 12:00:00,145.62,145.81,145.53,145.67,29728.0,145.62,145.81,145.53,145.67,29728.0
2017-07-13 12:30:00,145.67,145.72,145.47,145.55,38735.0,145.67,145.72,145.47,145.55,38735.0
2017-07-13 13:00:00,145.55,145.68,145.48,145.58,39700.0,145.55,145.68,145.48,145.58,39700.0
2017-07-13 13:30:00,145.59,145.6,145.12,145.2,47072.0,145.59,145.6,145.12,145.2,47072.0
2017-07-13 14:00:00,145.2,145.35,144.93,145.24,43949.0,145.2,145.35,144.93,145.24,43949.0
2017-07-13 14:30:00,145.22,145.37,145.08,145.09,43736.0,145.22,145.37,145.08,145.09,43736.0
2017-07-13 15:00:00,145.09,145.3,145.07,145.14,74311.0,145.09,145.3,145.07,145.14,74311.0
2017-07-13 15:30:00,145.14,145.21,145.0,145.05,188901.0,145.14,145.21,145.0,145.05,188901.0
2017-07-14 09:30:00,145.59,146.07,145.34,145.34,109530.0,145.59,146.07,145.34,145.34,109530.0
2017-07-14 10:00:00,145.34,145.79,145.26,145.3,45824.0,145.34,145.79,145.26,145.3,45824.0
2017-07-14 10:30:00,145.34,145.94,145.22,145.83,68608.0,145.34,145.94,145.22,145.83,68608.0
2017-07-14 11:00:00,145.81,146.4,145.75,146.34,68961.0,145.81,146.4,145.75,146.34,68961.0
2017-07-14 11:30:00,146.34,146.47,145.92,145.92,59103.0,146.34,146.47,145.92,145.92,59103.0
2017-07-14 12:00:00,145.9,145.97,145.77,145.94,35656.0,145.9,145.97,145.77,145.94,35656.0
2017-07-14 12:30:00,145.95,146.21,145.89,145.99,66464.0,145.95,146.21,145.89,145.99,66464.0
2017-07-14 13:00:00,146.02,146.11,145.94,146.09,43160.0,146.02,146.11,145.94,146.09,43160.0
2017-07-14 13:30:00,146.09,146.23,145.96,146.18,41937.0,146.09,146.23,145.96,146.18,41937.0
2017-07-14 14:00:00,146.18,146.45,146.1,146.45,54819.0,146.18,146.45,146.1,146.45,54819.0
2017-07-14 14:30:00,146.44,146.48,146.2,146.21,29655.0,146.44,146.48,146.2,146.21,29655.0
2017-07-14 15:00:00,146.2,146.45,146.19,146.38,80587.0,146.2,146.45,146.19,146.38,80587.0
2017-07-14 15:30:00,146.4,146.46,146.08,146.18,200847.0,146.4,146.46,146.08,146.18,200847.0
2017-07-17 09:30:00,146.16,146.49,145.59,145.64,137902.0,146.16,146.49,145.59,145.64,137902.0
2017-07-17 10:00:00,145.61,146.18,145.48,145.88,65419.0,145.61,146.18,145.48,145.88,65419.0
2017-07-17 10:30:00,145.85,145.88,145.39,145.7,78214.0,145.85,145.88,145.39,145.7,78214.0
2017-07-17 11:00:00,145.66,145.81,145.41,145.76,62453.0,145.66,145.81,145.41,145.76,62453.0
2017-07-17 11:30:00,145.8,145.83,145.42,145.61,40006.0,145.8,145.83,145.42,145.61,40006.0
2017-07-17 12:00:00,145.6,146.15,145.58,146.06,71982.0,145.6,146.15,145.58,146.06,71982.0
2017-07-17 12:30:00,146.09,146.27,145.93,146.2,30616.0,146.09,146.27,145.93,146.2,30616.0
2017-07-17 13:00:00,146.22,146.73,146.22,146.69,76330.0,146.22,146.73,146.22,146.69,76330.0
2017-07-17 13:30:00,146.65,146.65,146.33,146.43,85816.0,146.65,146.65,146.33,146.43,85816.0
2017-07-17 14:00:00,146.41,146.57,146.22,146.53,57055.0,146.41,146.57,146.22,146.53,57055.0
2017-07-17 14:30:00,146.5,146.6,146.41,146.51,65509.0,146.5,146.6,146.41,146.51,65509.0
2017-07-17 15:00:00,146.53,146.69,146.38,146.45,71602.0,146.53,146.69,146.38,146.45,71602.0
2017-07-17 15:30:00,146.44,146.53,146.27,146.4,143105.0,146.44,146.53,146.27,146.4,143105.0
2017-07-18 09:30:00,146.47,146.58,145.37,146.22,118192.0,146.47,146.58,145.37,146.22,118192.0
2017-07-18 10:00:00,146.2,146.71,146.03,146.64,61822.0,146.2,146.71,146.03,146.64,61822.0
2017-07-18 10:30:00,146.61,147.03,146.37,147.02,114181.0,146.61,147.03,146.37,147.02,114181.0
2017-07-18 11:00:00,146.94,147.0,146.68,146.87,65499.0,146.94,147.0,146.68,146.87,65499.0
2017-07-18 11:30:00,146.85,147.1,146.6,146.87,63099.0,146.85,147.1,146.6,146.87,63099.0
2017-07-18 12:00:00,146.88,147.33,146.88,147.23,76227.0,146.88,147.33,146.88,147.23,76227.0
2017-07-18 12:30:00,147.19,147.54,147.12,147.44,76282.0,147.19,147.54,147.12,147.44,76282.0
2017-07-18 13:00:00,147.43,147.62,147.19,147.58,68492.0,147.43,147.62,147.19,147.58,68492.0
2017-07-18 13:30:00,147.58,147.88,147.54,147.68,73084.0,147.58,147.88,147.54,147.68,73084.0
2017-07-18 14:00:00,147.67,147.72,147.34,147.42,85438.0,147.67,147.72,147.34,147.42,85438.0
2017-07-18 14:30:00,147.4,147.63,147.4,147.49,71435.0,147.4,147.63,147.4,147.49,71435.0
2017-07-18 15:00:00,147.5,147.88,147.41,147.88,97983.0,147.5,147.88,147.41,147.88,97983.0
2017-07-18 15:30:00,147.85,147.96,147.62,147.89,177311.0,147.85,147.96,147.62,147.89,177311.0
2017-07-19 09:30:00,147.88,148.7,147.49,148.62,147136.0,147.88,148.7,147.49,148.62,147136.0
2017-07-19 10:00:00,148.59,148.59,147.87,148.13,85582.0,148.59,148.59,147.87,148.13,85582.0
2017-07-19 10:30:00,148.14,148.48,148.0,148.43,71044.0,148.14,148.48,148.0,148.43,71044.0
2017-07-19 11:00:00,148.44,148.59,148.18,148.27,83545.0,148.44,148.59,148.18,148.27,83545.0
2017-07-19 11:30:00,148.27,148.9,148.19,148.87,71724.0,148.27,148.9,148.19,148.87,71724.0
2017-07-19 12:00:00,148.89,149.19,148.82,148.96,80585.0,148.89,149.19,148.82,148.96,80585.0
2017-07-19 12:30:00,148.98,149.13,148.91,148.94,71333.0,148.98,149.13,148.91,148.94,71333.0
2017-07-19 13:00:00,148.92,149.11,148.85,148.94,53504.0,148.92,149.11,148.85,148.94,53504.0
2017-07-19 13:30:00,148.97,149.13,148.88,148.9,64965.0,148.97,149.13,148.88,148.9,64965.0
2017-07-19 14:00:00,148.93,149.04,148.77,148.95,58651.0,148.93,149.04,148.77,148.95,58651.0
2017-07-19 14:30:00,148.92,148.97,148.74,148.89,62595.0,148.92,148.97,148.74,148.89,62595.0
2017-07-19 15:00:00,148.9,149.23,148.89,149.23,110164.0,148.9,149.23,148.89,149.23,110164.0
2017-07-19 15:30:00,149.24,149.32,148.9,148.9,318457.0,149.24,149.32,148.9,148.9,318457.0
2017-07-20 09:30:00,149.1,149.5,148.35,149.37,143352.0,149.1,149.5,148.35,149.37,143352.0
2017-07-20 10:00:00,149.36,149.53,148.84,149.01,77093.0,149.36,149.53,148.84,149.01,77093.0
2017-07-20 10:30:00,149.02,149.52,148.51,149.44,103082.0,149.02,149.52,148.51,149.44,103082.0
2017-07-20 11:00:00,149.46,150.0,149.37,149.65,90208.0,149.46,150.0,149.37,149.65,90208.0
2017-07-20 11:30:00,149.64,149.76,149.47,149.65,41172.0,149.64,149.76,149.47,149.65,41172.0
2017-07-20 12:00:00,149.64,149.78,149.6,149.63,56955.0,149.64,149.78,149.6,149.63,56955.0
2017-07-20 12:30:00,149.63,149.73,149.54,149.59,66248.0,149.63,149.73,149.54,149.59,66248.0
2017-07-20 13:00:00,149.53,149.68,149.41,149.59,66247.0,149.53,149.68,149.41,149.59,66247.0
2017-07-20 13:30:00,149.58,149.65,149.37,149.49,33941.0,149.58,149.65,149.37,149.49,33941.0
2017-07-20 14:00:00,149.51,149.51,149.14,149.19,56088.0,149.51,149.51,149.14,149.19,56088.0
2017-07-20 14:30:00,149.15,149.59,148.75,149.57,93448.0,149.15,149.59,148.75,149.57,93448.0
2017-07-20 15:00:00,149.57,149.7,149.47,149.66,61647.0,149.57,149.7,149.47,149.66,61647.0
2017-07-20 15:30:00,149.66,150.1,149.58,149.94,213391.0,149.66,150.1,149.58,149.94,213391.0
2017-07-21 09:30:00,149.3,149.73,148.91,149.57,298357.0,149.3,149.73,148.91,149.57,298357.0
2017-07-21 10:00:00,149.53,150.06,149.53,149.79,94379.0,149.53,150.06,149.53,149.79,94379.0
2017-07-21 10:30:00,149.77,150.03,149.51,149.57,54908.0,149.77,150.03,149.51,149.57,54908.0
2017-07-21 11:00:00,149.59,149.74,149.33,149.64,69595.0,149.59,149.74,149.33,149.64,69595.0
2017-07-21 11:30:00,149.64,150.18,149.63,150.18,39272.0,149.64,150.18,149.63,150.18,39272.0
2017-07-21 12:00:00,150.19,150.22,150.0,150.13,40621.0,150.19,150.22,150.0,150.13,40621.0
2017-07-21 12:30:00,150.16,150.36,149.97,150.16,93206.0,150.16,150.36,149.97,150.16,93206.0
2017-07-21 13:00:00,150.16,150.4,149.95,149.99,54419.0,150.16,150.4,149.95,149.99,54419.0
2017-07-21 13:30:00,150.01,150.03,149.71,149.81,47956.0,150.01,150.03,149.71,149.81,47956.0
2017-07-21 14:00:00,149.78,149.79,149.41,149.52,49786.0,149.78,149.79,149.41,149.52,49786.0
2017-07-21 14:30:00,149.53,149.67,149.48,149.54,45028.0,149.53,149.67,149.48,149.54,45028.0
2017-07-21 15:00:00,149.52,149.59,149.38,149.44,57427.0,149.52,149.59,149.38,149.44,57427.0
2017-07-21 15:30:00,149.44,149.56,149.39,149.52,181487.0,149.44,149.56,149.39,149.52,181487.0
2017-07-24 09:30:00,149.37,149.95,149.16,149.76,97874.0,149.37,149.95,149.16,149.76,97874.0
2017-07-24 10:00:00,149.76,149.79,149.42,149.45,72678.0,149.76,149.79,149.42,149.45,72678.0
2017-07-24 10:30:00,149.43,149.59,149.1,149.54,51770.0,149.43,149.59,149.1,149.54,51770.0
2017-07-24 11:00:00,149.55,149.55,149.03,149.19,47984.0,149.55,149.55,149.03,149.19,47984.0
2017-07-24 11:30:00,149.18,149.52,149.17,149.36,38396.0,149.18,149.52,149.17,149.36,38396.0
2017-07-24 12:00:00,149.36,149.71,149.35,149.58,27584.0,149.36,149.71,149.35,149.58,27584.0
2017-07-24 12:30:00,149.59,149.9,149.57,149.7,58552.0,149.59,149.9,149.57,149.7,58552.0
2017-07-24 13:00:00,149.71,149.78,149.4,149.48,41966.0,149.71,149.78,149.4,149.48,41966.0
2017-07-24 13:30:00,149.49,149.56,149.36,149.36,35428.0,149.49,149.56,149.36,149.36,35428.0
2017-07-24 14:00:00,149.37,149.72,149.35,149.61,49613.0,149.37,149.72,149.35,149.61,49613.0
2017-07-24 14:30:00,149.62,149.65,149.46,149.52,44353.0,149.62,149.65,149.46,149.52,44353.0
2017-07-24 15:00:00,149.51,149.69,149.44,149.56,110962.0,149.51,149.69,149.44,149.56,110962.0
2017-07-24 15:30:00,149.58,149.75,149.36,149.57,290935.0,149.58,149.75,149.36,149.57,290935.0
2017-07-25 09:30:00,149.82,149.82,148.5,149.48,136833.0,149.82,149.82,148.5,149.48,136833.0
2017-07-25 10:00:00,149.5,149.66,149.31,149.39,53610.0,149.5,149.66,149.31,149.39,53610.0
2017-07-25 10:30:00,149.39,149.39,148.93,148.99,57603.0,149.39,149.39,148.93,148.99,57603.0
2017-07-25 11:00:00,148.99,149.31,148.99,149.11,48141.0,148.99,149.31,148.99,149.11,48141.0
2017-07-25 11:30:00,149.1,149.28,149.02,149.28,45100.0,149.1,149.28,149.02,149.28,45100.0
2017-07-25 12:00:00,149.29,149.34,149.14,149.28,40180.0,149.29,149.34,149.14,149.28,40180.0
2017-07-25 12:30:00,149.3,149.43,149.18,149.34,39627.0,149.3,149.43,149.18,149.34,39627.0
2017-07-25 13:00:00,149.34,149.43,149.22,149.25,30872.0,149.34,149.43,149.22,149.25,30872.0
2017-07-25 13:30:00,149.26,149.37,149.19,149.19,33951.0,149.26,149.37,149.19,149.19,33951.0
2017-07-25 14:00:00,149.18,149.21,148.79,148.88,86961.0,149.18,149.21,148.79,148.88,86961.0
2017-07-25 14:30:00,148.88,148.9,148.62,148.65,79221.0,148.88,148.9,148.62,148.65,79221.0
2017-07-25 15:00:00,148.65,148.71,148.35,148.42,134435.0,148.65,148.71,148.35,148.42,134435.0
2017-07-25 15:30:00,148.44,148.49,148.14,148.21,334910.0,148.44,148.49,148.14,148.21,334910.0
2017-07-26 09:30:00,148.62,149.21,148.42,149.21,95184.0,148.62,149.21,148.42,149.21,95184.0
2017-07-26 10:00:00,149.21,149.59,149.11,149.52,50498.0,149.21,149.59,149.11,149.52,50498.0
2017-07-26 10:30:00,149.54,149.54,149.1,149.12,42459.0,149.54,149.54,149.1,149.12,42459.0
2017-07-26 11:00:00,149.12,149.29,148.91,149.07,46202.0,149.12,149.29,148.91,149.07,46202.0
2017-07-26 11:30:00,149.05,149.16,148.86,148.94,33652.0,149.05,149.16,148.86,148.94,33652.0
2017-07-26 12:00:00,148.92,149.01,148.75,148.75,32819.0,148.92,149.01,148.75,148.75,32819.0
2017-07-26 12:30:00,148.76,148.83,148.57,148.58,41265.0,148.76,148.83,148.57,148.58,41265.0
2017-07-26 13:00:00,148.58,148.61,148.46,148.57,32586.0,148.58,148.61,148.46,148.57,32586.0
2017-07-26 13:30:00,148.57,148.87,148.57,148.76,36927.0,148.57,148.87,148.57,148.76,36927.0
2017-07-26 14:00:00,148.77,148.99,148.62,148.95,53331.0,148.77,148.99,148.62,148.95,53331.0
2017-07-26 14:30:00,148.94,149.06,148.78,148.94,44569.0,148.94,149.06,148.78,148.94,44569.0
2017-07-26 15:00:00,148.93,149.64,148.87,149.53,118694.0,148.93,149.64,148.87,149.53,118694.0
2017-07-26 15:30:00,149.52,149.83,149.24,149.78,223211.0,149.52,149.83,149.24,149.78,223211.0
2017-07-27 09:30:00,149.87,150.37,149.46,149.56,106698.0,149.87,150.37,149.46,149.56,106698.0
2017-07-27 10:00:00,149.63,149.85,149.29,149.35,60476.0,149.63,149.85,149.29,149.35,60476.0
2017-07-27 10:30:00,149.32,149.73,149.17,149.26,71509.0,149.32,149.73,149.17,149.26,71509.0
2017-07-27 11:00:00,149.23,149.27,148.89,148.95,103739.0,149.23,149.27,148.89,148.95,103739.0
2017-07-27 11:30:00,148.97,149.31,148.93,149.03,73520.0,148.97,149.31,148.93,149.03,73520.0
2017-07-27 12:00:00,149.03,149.04,148.2,148.2,102183.0,149.03,149.04,148.2,148.2,102183.0
2017-07-27 12:30:00,148.19,148.19,146.38,146.78,178739.0,148.19,148.19,146.38,146.78,178739.0
2017-07-27 13:00:00,146.83,146.96,144.28,144.47,257091.0,146.83,146.96,144.28,144.47,257091.0
2017-07-27 13:30:00,144.47,146.02,144.29,145.29,332709.0,144.47,146.02,144.29,145.29,332709.0
2017-07-27 14:00:00,145.39,145.83,144.74,145.3,197555.0,145.39,145.83,144.74,145.3,197555.0
2017-07-27 14:30:00,145.38,145.6,144.88,145.57,117178.0,145.38,145.6,144.88,145.57,117178.0
2017-07-27 15:00:00,145.54,145.56,145.02,145.27,188779.0,145.54,145.56,145.02,145.27,188779.0
2017-07-27 15:30:00,145.32,146.28,145.24,146.24,398548.0,145.32,146.28,145.24,146.24,398548.0
2017-07-28 09:30:00,145.77,146.63,144.5,146.33,177943.0,145.77,146.63,144.5,146.33,177943.0
2017-07-28 10:00:00,146.24,146.86,146.2,146.64,69530.0,146.24,146.86,146.2,146.64,69530.0
2017-07-28 10:30:00,146.63,147.0,146.27,146.44,61936.0,146.63,147.0,146.27,146.44,61936.0
2017-07-28 11:00:00,146.41,146.91,146.4,146.57,49489.0,146.41,146.91,146.4,146.57,49489.0
2017-07-28 11:30:00,146.51,146.91,146.51,146.86,61286.0,146.51,146.91,146.51,146.86,61286.0
2017-07-28 12:00:00,146.84,146.85,146.6,146.75,49888.0,146.84,146.85,146.6,146.75,49888.0
2017-07-28 12:30:00,146.77,147.24,146.77,147.16,43752.0,146.77,147.24,146.77,147.16,43752.0
2017-07-28 13:00:00,147.19,147.21,146.68,146.92,36669.0,147.19,147.21,146.68,146.92,36669.0
2017-07-28 13:30:00,146.91,146.96,146.65,146.67,56497.0,146.91,146.96,146.65,146.67,56497.0
2017-07-28 14:00:00,146.65,146.83,146.56,146.6,59874.0,146.65,146.83,146.56,146.6,59874.0
2017-07-28 14:30:00,146.57,146.96,146.57,146.94,47914.0,146.57,146.96,146.57,146.94,47914.0
2017-07-28 15:00:00,146.95,147.07,146.51,146.65,55682.0,146.95,147.07,146.51,146.65,55682.0
2017-07-28 15:30:00,146.65,146.88,146.46,146.73,150852.0,146.65,146.88,146.46,146.73,150852.0
2017-07-31 09:30:00,146.33,146.91,145.92,146.03,200184.0,146.33,146.91,145.92,146.03,200184.0
2017-07-31 10:00:00,146.05,146.28,145.67,145.67,78869.0,146.05,146.28,145.67,145.67,78869.0
2017-07-31 10:30:00,145.63,145.67,145.06,145.42,83148.0,145.63,145.67,145.06,145.42,83148.0
2017-07-31 11:00:00,145.46,145.73,145.25,145.42,94265.0,145.46,145.73,145.25,145.42,94265.0
2017-07-31 11:30:00,145.42,145.93,145.42,145.83,56304.0,145.42,145.93,145.42,145.83,56304.0
2017-07-31 12:00:00,145.83,145.84,145.45,145.69,43310.0,145.83,145.84,145.45,145.69,43310.0
2017-07-31 12:30:00,145.7,145.99,145.58,145.83,52156.0,145.7,145.99,145.58,145.83,52156.0
2017-07-31 13:00:00,145.82,145.86,145.45,145.5,135130.0,145.82,145.86,145.45,145.5,135130.0
2017-07-31 13:30:00,145.51,145.73,145.36,145.68,54866.0,145.51,145.73,145.36,145.68,54866.0
2017-07-31 14:00:00,145.67,145.79,145.4,145.75,55952.0,145.67,145.79,145.4,145.75,55952.0
2017-07-31 14:30:00,145.73,145.77,145.53,145.53,62630.0,145.73,145.77,145.53,145.53,62630.0
2017-07-31 15:00:00,145.53,146.44,145.53,146.44,149730.0,145.53,146.44,145.53,146.44,149730.0
2017-07-31 15:30:00,146.42,146.64,146.37,146.5,288255.0,146.42,146.64,146.37,146.5,288255.0
2017-08-01 09:30:00,147.15,147.48,146.52,147.15,132080.0,147.15,147.48,146.52,147.15,132080.0
2017-08-01 10:00:00,147.09,147.55,147.09,147.3,62664.0,147.09,147.55,147.09,147.3,62664.0
2017-08-01 10:30:00,147.28,147.63,147.0,147.46,70803.0,147.28,147.63,147.0,147.46,70803.0
2017-08-01 11:00:00,147.46,147.65,147.29,147.37,82367.0,147.46,147.65,147.29,147.37,82367.0
2017-08-01 11:30:00,147.42,147.52,147.29,147.4,108660.0,147.42,147.52,147.29,147.4,108660.0
2017-08-01 12:00:00,147.42,147.43,146.8,146.88,85145.0,147.42,147.43,146.8,146.88,85145.0
2017-08-01 12:30:00,146.88,147.09,146.82,146.87,62946.0,146.88,147.09,146.82,146.87,62946.0
2017-08-01 13:00:00,146.85,147.11,146.82,147.08,50102.0,146.85,147.11,146.82,147.08,50102.0
2017-08-01 13:30:00,147.08,147.21,147.02,147.09,61911.0,147.08,147.21,147.02,147.09,61911.0
2017-08-01 14:00:00,147.09,147.31,147.05,147.25,69925.0,147.09,147.31,147.05,147.25,69925.0
2017-08-01 14:30:00,147.24,147.46,147.19,147.3,80797.0,147.24,147.46,147.19,147.3,80797.0
2017-08-01 15:00:00,147.29,147.46,147.29,147.4,80969.0,147.29,147.46,147.29,147.4,80969.0
2017-08-01 15:30:00,147.42,147.5,147.17,147.36,159917.0,147.42,147.5,147.17,147.36,159917.0
2017-08-02 09:30:00,147.46,147.57,146.33,146.38,131858.0,147.46,147.57,146.33,146.38,131858.0
2017-08-02 10:00:00,146.42,147.04,145.96,145.97,171704.0,146.42,147.04,145.96,145.97,171704.0
2017-08-02 10:30:00,145.98,146.34,145.04,145.07,108539.0,145.98,146.34,145.04,145.07,108539.0
2017-08-02 11:00:00,145.15,145.29,144.52,144.9,110903.0,145.15,145.29,144.52,144.9,110903.0
2017-08-02 11:30:00,144.9,145.09,144.62,145.03,111335.0,144.9,145.09,144.62,145.03,111335.0
2017-08-02 12:00:00,145.02,145.34,144.77,145.14,57646.0,145.02,145.34,144.77,145.14,57646.0
2017-08-02 12:30:00,145.16,145.21,144.94,145.15,46645.0,145.16,145.21,144.94,145.15,46645.0
2017-08-02 13:00:00,145.14,145.3,144.9,145.17,61553.0,145.14,145.3,144.9,145.17,61553.0
2017-08-02 13:30:00,145.17,146.25,145.16,146.13,62051.0,145.17,146.25,145.16,146.13,62051.0
2017-08-02 14:00:00,146.13,146.59,146.01,146.47,107408.0,146.13,146.59,146.01,146.47,107408.0
2017-08-02 14:30:00,146.47,146.86,146.4,146.6,68029.0,146.47,146.86,146.4,146.6,68029.0
2017-08-02 15:00:00,146.63,146.78,146.48,146.62,69847.0,146.63,146.78,146.48,146.62,69847.0
2017-08-02 15:30:00,146.62,147.35,146.43,147.13,339582.0,146.62,147.35,146.43,147.13,339582.0
2017-08-03 09:30:00,147.47,147.55,145.86,146.66,114745.0,147.47,147.55,145.86,146.66,114745.0
2017-08-03 10:00:00,146.59,146.9,146.18,146.69,60439.0,146.59,146.9,146.18,146.69,60439.0
2017-08-03 10:30:00,146.75,146.81,145.68,146.33,90548.0,146.75,146.81,145.68,146.33,90548.0
2017-08-03 11:00:00,146.37,146.78,146.21,146.72,44242.0,146.37,146.78,146.21,146.72,44242.0
2017-08-03 11:30:00,146.74,146.98,146.6,146.97,40026.0,146.74,146.98,146.6,146.97,40026.0
2017-08-03 12:00:00,146.98,147.71,146.98,147.71,51249.0,146.98,147.71,146.98,147.71,51249.0
2017-08-03 12:30:00,147.72,147.78,147.51,147.55,41979.0,147.72,147.78,147.51,147.55,41979.0
2017-08-03 13:00:00,147.54,147.57,147.22,147.29,38243.0,147.54,147.57,147.22,147.29,38243.0
2017-08-03 13:30:00,147.31,147.78,147.25,147.67,42661.0,147.31,147.78,147.25,147.67,42661.0
2017-08-03 14:00:00,147.67,147.93,147.44,147.88,173817.0,147.67,147.93,147.44,147.88,173817.0
2017-08-03 14:30:00,147.88,147.9,147.68,147.86,56614.0,147.88,147.9,147.68,147.86,56614.0
2017-08-03 15:00:00,147.86,147.98,147.78,147.91,67605.0,147.86,147.98,147.78,147.91,67605.0
2017-08-03 15:30:00,147.92,147.96,147.38,147.8,187073.0,147.92,147.96,147.38,147.8,187073.0
2017-08-04 09:30:00,148.25,148.58,147.69,147.76,93938.0,148.25,148.58,147.69,147.76,93938.0
2017-08-04 10:00:00,147.87,148.19,147.27,148.14,60362.0,147.87,148.19,147.27,148.14,60362.0
2017-08-04 10:30:00,148.16,148.5,147.93,148.15,55164.0,148.16,148.5,147.93,148.15,55164.0
2017-08-04 11:00:00,148.18,148.35,147.91,148.27,45405.0,148.18,148.35,147.91,148.27,45405.0
2017-08-04 11:30:00,148.25,148.62,148.23,148.47,67062.0,148.25,148.62,148.23,148.47,67062.0
2017-08-04 12:00:00,148.47,148.5,148.07,148.08,45118.0,148.47,148.5,148.07,148.08,45118.0
2017-08-04 12:30:00,148.07,148.11,147.37,147.79,81206.0,148.07,148.11,147.37,147.79,81206.0
2017-08-04 13:00:00,147.81,147.88,147.63,147.68,51684.0,147.81,147.88,147.63,147.68,51684.0
2017-08-04 13:30:00,147.66,147.83,147.52,147.72,61117.0,147.66,147.83,147.52,147.72,61117.0
2017-08-04 14:00:00,147.71,147.89,147.63,147.66,62516.0,147.71,147.89,147.63,147.66,62516.0
2017-08-04 14:30:00,147.66,147.75,147.52,147.59,70297.0,147.66,147.75,147.52,147.59,70297.0
2017-08-04 15:00:00,147.59,147.72,147.42,147.58,130220.0,147.59,147.72,147.42,147.58,130220.0
2017-08-04 15:30:00,147.59,147.8,147.36,147.7,186542.0,147.59,147.8,147.36,147.7,186542.0
2017-08-07 09:30:00,147.74,148.4,147.54,148.04,101695.0,147.74,148.4,147.54,148.04,101695.0
2017-08-07 10:00:00,148.04,148.12,147.62,148.04,91736.0,148.04,148.12,147.62,148.04,91736.0
2017-08-07 10:30:00,148.07,148.55,148.01,148.43,75445.0,148.07,148.55,148.01,148.43,75445.0
2017-08-07 11:00:00,148.41,148.88,148.3,148.83,74770.0,148.41,148.88,148.3,148.83,74770.0
2017-08-07 11:30:00,148.84,148.9,148.24,148.4,56406.0,148.84,148.9,148.24,148.4,56406.0
2017-08-07 12:00:00,148.39,148.56,148.1,148.1,51909.0,148.39,148.56,148.1,148.1,51909.0
2017-08-07 12:30:00,148.08,148.19,147.97,147.97,55246.0,148.08,148.19,147.97,147.97,55246.0
2017-08-07 13:00:00,147.98,148.03,147.83,147.98,93836.0,147.98,148.03,147.83,147.98,93836.0
2017-08-07 13:30:00,147.97,147.98,147.8,147.86,60559.0,147.97,147.98,147.8,147.86,60559.0
2017-08-07 14:00:00,147.87,148.21,147.87,148.07,71044.0,147.87,148.21,147.87,148.07,71044.0
2017-08-07 14:30:00,148.07,148.22,148.03,148.03,59668.0,148.07,148.22,148.03,148.03,59668.0
2017-08-07 15:00:00,148.05,148.25,147.95,148.22,81386.0,148.05,148.25,147.95,148.22,81386.0
2017-08-07 15:30:00,148.24,148.57,148.1,148.41,202650.0,148.24,148.57,148.1,148.41,202650.0
2017-08-08 09:30:00,148.14,148.14,147.12,147.33,97725.0,148.14,148.14,147.12,147.33,97725.0
2017-08-08 10:00:00,147.42,147.47,146.62,146.7,89046.0,147.42,147.47,146.62,146.7,89046.0
2017-08-08 10:30:00,146.66,147.14,146.36,147.12,132680.0,146.66,147.14,146.36,147.12,132680.0
2017-08-08 11:00:00,147.11,147.51,147.03,147.5,52481.0,147.11,147.51,147.03,147.5,52481.0
2017-08-08 11:30:00,147.5,148.37,147.48,148.29,61814.0,147.5,148.37,147.48,148.29,61814.0
2017-08-08 12:00:00,148.25,148.8,148.13,148.67,48944.0,148.25,148.8,148.13,148.67,48944.0
2017-08-08 12:30:00,148.66,148.74,148.58,148.7,32321.0,148.66,148.74,148.58,148.7,32321.0
2017-08-08 13:00:00,148.7,148.86,148.54,148.54,44520.0,148.7,148.86,148.54,148.54,44520.0
2017-08-08 13:30:00,148.55,148.66,148.2,148.5,38378.0,148.55,148.66,148.2,148.5,38378.0
2017-08-08 14:00:00,148.49,148.55,148.25,148.46,41205.0,148.49,148.55,148.25,148.46,41205.0
2017-08-08 14:30:00,148.44,148.51,148.31,148.39,45228.0,148.44,148.51,148.31,148.39,45228.0
2017-08-08 15:00:00,148.38,148.42,147.77,147.97,104531.0,148.38,148.42,147.77,147.97,104531.0
2017-08-08 15:30:00,147.94,147.97,147.43,147.8,255184.0,147.94,147.97,147.43,147.8,255184.0
2017-08-09 09:30:00,146.68,147.56,146.5,147.2,102395.0,146.68,147.56,146.5,147.2,102395.0
2017-08-09 10:00:00,147.21,147.45,146.71,147.03,56524.0,147.21,147.45,146.71,147.03,56524.0
2017-08-09 10:30:00,147.06,147.87,146.98,147.7,71781.0,147.06,147.87,146.98,147.7,71781.0
2017-08-09 11:00:00,147.65,147.73,147.18,147.63,45306.0,147.65,147.73,147.18,147.63,45306.0
2017-08-09 11:30:00,147.69,148.24,147.59,148.19,55034.0,147.69,148.24,147.59,148.19,55034.0
2017-08-09 12:00:00,148.21,148.34,148.03,148.13,37874.0,148.21,148.34,148.03,148.13,37874.0
2017-08-09 12:30:00,148.15,148.25,147.8,147.81,25069.0,148.15,148.25,147.8,147.81,25069.0
2017-08-09 13:00:00,147.8,148.0,147.74,147.86,29222.0,147.8,148.0,147.74,147.86,29222.0
2017-08-09 13:30:00,147.88,148.15,147.82,148.08,34252.0,147.88,148.15,147.82,148.08,34252.0
2017-08-09 14:00:00,148.06,148.07,147.79,147.89,47901.0,148.06,148.07,147.79,147.89,47901.0
2017-08-09 14:30:00,147.89,148.04,147.6,147.71,96304.0,147.89,148.04,147.6,147.71,96304.0
2017-08-09 15:00:00,147.72,148.06,147.58,147.88,35922.0,147.72,148.06,147.58,147.88,35922.0
2017-08-09 15:30:00,147.88,148.5,147.76,148.3,162680.0,147.88,148.5,147.76,148.3,162680.0
2017-08-10 09:30:00,147.23,147.74,146.52,146.7,83559.0,147.23,147.74,146.52,146.7,83559.0
2017-08-10 10:00:00,146.76,146.76,145.8,146.34,91211.0,146.76,146.76,145.8,146.34,91211.0
2017-08-10 10:30:00,146.41,146.97,146.21,146.86,68263.0,146.41,146.97,146.21,146.86,68263.0
2017-08-10 11:00:00,146.84,146.88,146.2,146.49,57294.0,146.84,146.88,146.2,146.49,57294.0
2017-08-10 11:30:00,146.57,146.66,145.66,145.8,76947.0,146.57,146.66,145.66,145.8,76947.0
2017-08-10 12:00:00,145.72,145.83,145.44,145.48,111622.0,145.72,145.83,145.44,145.48,111622.0
2017-08-10 12:30:00,145.48,145.65,145.02,145.63,77735.0,145.48,145.65,145.02,145.63,77735.0
2017-08-10 13:00:00,145.63,146.19,145.58,146.07,57835.0,145.63,146.19,145.58,146.07,57835.0
2017-08-10 13:30:00,146.08,146.14,145.74,146.12,54852.0,146.08,146.14,145.74,146.12,54852.0
2017-08-10 14:00:00,146.1,146.49,145.81,146.43,49100.0,146.1,146.49,145.81,146.43,49100.0
2017-08-10 14:30:00,146.41,146.68,146.14,146.37,60577.0,146.41,146.68,146.14,146.37,60577.0
2017-08-10 15:00:00,146.34,146.48,145.49,145.75,117924.0,146.34,146.48,145.49,145.75,117924.0
2017-08-10 15:30:00,145.75,145.79,144.72,144.94,362590.0,145.75,145.79,144.72,144.94,362590.0
2017-08-11 09:30:00,145.65,145.65,144.18,145.56,201263.0,145.65,145.65,144.18,145.56,201263.0
2017-08-11 10:00:00,145.47,145.96,145.27,145.96,106956.0,145.47,145.96,145.27,145.96,106956.0
2017-08-11 10:30:00,145.98,146.44,145.8,146.11,65974.0,145.98,146.44,145.8,146.11,65974.0
2017-08-11 11:00:00,146.09,146.21,145.5,145.5,40294.0,146.09,146.21,145.5,145.5,40294.0
2017-08-11 11:30:00,145.57,146.33,145.57,146.04,40079.0,145.57,146.33,145.57,146.04,40079.0
2017-08-11 12:00:00,146.03,146.67,145.97,146.29,61649.0,146.03,146.67,145.97,146.29,61649.0
2017-08-11 12:30:00,146.28,146.82,146.28,146.72,38784.0,146.28,146.82,146.28,146.72,38784.0
2017-08-11 13:00:00,146.76,146.98,146.52,146.6,65285.0,146.76,146.98,146.52,146.6,65285.0
2017-08-11 13:30:00,146.67,146.93,146.56,146.88,59421.0,146.67,146.93,146.56,146.88,59421.0
2017-08-11 14:00:00,146.88,147.1,146.6,146.94,39810.0,146.88,147.1,146.6,146.94,39810.0
2017-08-11 14:30:00,146.96,146.96,146.42,146.45,45075.0,146.96,146.96,146.42,146.45,45075.0
2017-08-11 15:00:00,146.5,146.71,146.33,146.62,47425.0,146.5,146.71,146.33,146.62,47425.0
2017-08-11 15:30:00,146.59,146.79,146.33,146.48,127764.0,146.59,146.79,146.33,146.48,127764.0
2017-08-14 09:30:00,147.81,148.63,147.56,148.49,103177.0,147.81,148.63,147.56,148.49,103177.0
2017-08-14 10:00:00,148.46,149.05,148.34,148.81,46163.0,148.46,149.05,148.34,148.81,46163.0
2017-08-14 10:30:00,148.85,149.14,148.67,148.86,40575.0,148.85,149.14,148.67,148.86,40575.0
2017-08-14 11:00:00,148.82,149.23,148.78,148.79,73631.0,148.82,149.23,148.78,148.79,73631.0
2017-08-14 11:30:00,148.81,149.09,148.71,149.07,33629.0,148.81,149.09,148.71,149.07,33629.0
2017-08-14 12:00:00,149.05,149.22,148.94,149.11,39756.0,149.05,149.22,148.94,149.11,39756.0
2017-08-14 12:30:00,149.09,149.24,148.91,149.2,30617.0,149.09,149.24,148.91,149.2,30617.0
2017-08-14 13:00:00,149.2,149.47,149.2,149.4,33834.0,149.2,149.47,149.2,149.4,33834.0
2017-08-14 13:30:00,149.4,149.5,149.2,149.34,26424.0,149.4,149.5,149.2,149.34,26424.0
2017-08-14 14:00:00,149.3,149.5,149.26,149.41,32722.0,149.3,149.5,149.26,149.41,32722.0
2017-08-14 14:30:00,149.39,149.45,149.13,149.27,28528.0,149.39,149.45,149.13,149.27,28528.0
2017-08-14 15:00:00,149.27,149.37,149.03,149.34,48475.0,149.27,149.37,149.03,149.34,48475.0
2017-08-14 15:30:00,149.36,149.46,149.03,149.13,211565.0,149.36,149.46,149.03,149.13,211565.0
2017-08-15 09:30:00,149.56,149.66,148.41,149.3,97682.0,149.56,149.66,148.41,149.3,97682.0
2017-08-15 10:00:00,149.34,149.46,148.83,149.29,41525.0,149.34,149.46,148.83,149.29,41525.0
2017-08-15 10:30:00,149.22,149.58,148.82,149.53,55471.0,149.22,149.58,148.82,149.53,55471.0
2017-08-15 11:00:00,149.54,150.04,149.31,150.0,51267.0,149.54,150.04,149.31,150.0,51267.0
2017-08-15 11:30:00,150.04,150.23,149.8,149.9,55808.0,150.04,150.23,149.8,149.9,55808.0
2017-08-15 12:00:00,149.9,150.12,149.86,150.11,29334.0,149.9,150.12,149.86,150.11,29334.0
2017-08-15 12:30:00,150.12,150.22,149.94,150.07,31249.0,150.12,150.22,149.94,150.07,31249.0
2017-08-15 13:00:00,150.08,150.08,149.75,149.9,44895.0,150.08,150.08,149.75,149.9,44895.0
2017-08-15 13:30:00,149.89,150.07,149.84,149.92,35011.0,149.89,150.07,149.84,149.92,35011.0
2017-08-15 14:00:00,149.95,150.38,149.91,150.38,41909.0,149.95,150.38,149.91,150.38,41909.0
2017-08-15 14:30:00,150.36,150.4,150.12,150.27,47496.0,150.36,150.4,150.12,150.27,47496.0
2017-08-15 15:00:00,150.27,150.5,150.24,150.39,50884.0,150.27,150.5,150.24,150.39,50884.0
2017-08-15 15:30:00,150.39,150.65,150.25,150.35,188366.0,150.39,150.65,150.25,150.35,188366.0
2017-08-16 09:30:00,150.7,150.91,149.82,150.08,105139.0,150.7,150.91,149.82,150.08,105139.0
2017-08-16 10:00:00,150.07,150.24,149.76,150.22,78310.0,150.07,150.24,149.76,150.22,78310.0
2017-08-16 10:30:00,150.21,150.99,150.17,150.91,86083.0,150.21,150.99,150.17,150.91,86083.0
2017-08-16 11:00:00,150.87,151.26,150.76,150.78,68821.0,150.87,151.26,150.76,150.78,68821.0
2017-08-16 11:30:00,150.81,151.24,150.78,151.23,33422.0,150.81,151.24,150.78,151.23,33422.0
2017-08-16 12:00:00,151.24,151.99,151.22,151.93,74585.0,151.24,151.99,151.22,151.93,74585.0
2017-08-16 12:30:00,151.96,151.97,151.52,151.54,69217.0,151.96,151.97,151.52,151.54,69217.0
2017-08-16 13:00:00,151.56,151.63,150.96,151.19,56824.0,151.56,151.63,150.96,151.19,56824.0
2017-08-16 13:30:00,151.12,151.45,151.01,151.31,51976.0,151.12,151.45,151.01,151.31,51976.0
2017-08-16 14:00:00,151.29,151.76,151.0,151.2,63495.0,151.29,151.76,151.0,151.2,63495.0
2017-08-16 14:30:00,151.18,151.62,150.93,151.56,47267.0,151.18,151.62,150.93,151.56,47267.0
2017-08-16 15:00:00,151.56,151.79,151.33,151.76,74345.0,151.56,151.79,151.33,151.76,74345.0
2017-08-16 15:30:00,151.76,151.84,151.5,151.82,244752.0,151.76,151.84,151.5,151.82,244752.0
2017-08-17 09:30:00,151.66,151.72,151.14,151.2,82803.0,151.66,151.72,151.14,151.2,82803.0
2017-08-17 10:00:00,151.16,151.16,149.65,149.78,134380.0,151.16,151.16,149.65,149.78,134380.0
2017-08-17 10:30:00,149.75,150.26,149.05,149.06,149245.0,149.75,150.26,149.05,149.06,149245.0
2017-08-17 11:00:00,149.14,149.88,149.04,149.44,94414.0,149.14,149.88,149.04,149.44,94414.0
2017-08-17 11:30:00,149.52,149.87,149.34,149.62,47501.0,149.52,149.87,149.34,149.62,47501.0
2017-08-17 12:00:00,149.65,149.73,149.01,149.18,59112.0,149.65,149.73,149.01,149.18,59112.0
2017-08-17 12:30:00,149.23,149.23,148.57,148.76,77797.0,149.23,149.23,148.57,148.76,77797.0
2017-08-17 13:00:00,148.72,149.0,148.34,149.0,76776.0,148.72,149.0,148.34,149.0,76776.0
2017-08-17 13:30:00,149.0,149.24,148.62,148.84,94558.0,149.0,149.24,148.62,148.84,94558.0
2017-08-17 14:00:00,148.83,149.23,148.55,149.2,88558.0,148.83,149.23,148.55,149.2,88558.0
2017-08-17 14:30:00,149.15,149.24,148.71,149.04,85277.0,149.15,149.24,148.71,149.04,85277.0
2017-08-17 15:00:00,149.09,149.1,148.76,148.82,107818.0,149.09,149.1,148.76,148.82,107818.0
2017-08-17 15:30:00,148.8,149.09,148.19,148.23,367029.0,148.8,149.09,148.19,148.23,367029.0
2017-08-18 09:30:00,147.74,148.42,147.12,147.12,293152.0,147.74,148.42,147.12,147.12,293152.0
2017-08-18 10:00:00,147.2,148.22,147.16,147.87,77921.0,147.2,148.22,147.16,147.87,77921.0
2017-08-18 10:30:00,147.88,148.24,147.48,148.15,58906.0,147.88,148.24,147.48,148.15,58906.0
2017-08-18 11:00:00,148.16,148.48,147.47,148.46,77040.0,148.16,148.48,147.47,148.46,77040.0
2017-08-18 11:30:00,148.42,148.6,148.06,148.47,54600.0,148.42,148.6,148.06,148.47,54600.0
2017-08-18 12:00:00,148.51,148.58,147.92,148.19,69518.0,148.51,148.58,147.92,148.19,69518.0
2017-08-18 12:30:00,148.25,148.69,148.15,148.49,65767.0,148.25,148.69,148.15,148.49,65767.0
2017-08-18 13:00:00,148.48,148.55,148.2,148.54,58879.0,148.48,148.55,148.2,148.54,58879.0
2017-08-18 13:30:00,148.54,148.57,147.9,147.9,50537.0,148.54,148.57,147.9,147.9,50537.0
2017-08-18 14:00:00,147.96,148.55,147.95,148.4,54427.0,147.96,148.55,147.95,148.4,54427.0
2017-08-18 14:30:00,148.39,148.52,148.32,148.34,49563.0,148.39,148.52,148.32,148.34,49563.0
2017-08-18 15:00:00,148.33,148.43,148.06,148.35,91674.0,148.33,148.43,148.06,148.35,91674.0
2017-08-18 15:30:00,148.35,148.47,147.9,147.96,217284.0,148.35,148.47,147.9,147.96,217284.0
2017-08-21 09:30:00,148.05,148.54,147.86,148.11,65828.0,148.05,148.54,147.86,148.11,65828.0
2017-08-21 10:00:00,148.13,148.14,147.57,147.92,78242.0,148.13,148.14,147.57,147.92,78242.0
2017-08-21 10:30:00,147.91,148.35,147.91,148.11,65098.0,147.91,148.35,147.91,148.11,65098.0
2017-08-21 11:00:00,148.09,148.5,147.89,148.43,52565.0,148.09,148.5,147.89,148.43,52565.0
2017-08-21 11:30:00,148.44,148.85,148.43,148.62,49802.0,148.44,148.85,148.43,148.62,49802.0
2017-08-21 12:00:00,148.66,149.2,148.57,149.07,48239.0,148.66,149.2,148.57,149.07,48239.0
2017-08-21 12:30:00,149.06,149.18,148.71,148.88,46811.0,149.06,149.18,148.71,148.88,46811.0
2017-08-21 13:00:00,148.87,148.92,148.55,148.61,36815.0,148.87,148.92,148.55,148.61,36815.0
2017-08-21 13:30:00,148.64,148.99,148.52,148.94,48778.0,148.64,148.99,148.52,148.94,48778.0
2017-08-21 14:00:00,148.94,149.01,148.82,148.87,79953.0,148.94,149.01,148.82,148.87,79953.0
2017-08-21 14:30:00,148.88,149.0,148.69,148.91,70328.0,148.88,149.0,148.69,148.91,70328.0
2017-08-21 15:00:00,148.9,149.22,148.59,149.17,78662.0,148.9,149.22,148.59,149.17,78662.0
2017-08-21 15:30:00,149.18,149.33,148.96,149.25,179486.0,149.18,149.33,148.96,149.25,179486.0
2017-08-22 09:30:00,150.14,151.5,150.14,151.29,167689.0,150.14,151.5,150.14,151.29,167689.0
2017-08-22 10:00:00,151.32,152.05,151.3,151.99,124275.0,151.32,152.05,151.3,151.99,124275.0
2017-08-22 10:30:00,152.0,152.09,151.57,151.92,86343.0,152.0,152.09,151.57,151.92,86343.0
2017-08-22 11:00:00,151.93,152.45,151.82,152.43,122772.0,151.93,152.45,151.82,152.43,122772.0
2017-08-22 11:30:00,152.45,152.48,151.98,152.03,115919.0,152.45,152.48,151.98,152.03,115919.0
2017-08-22 12:00:00,152.01,152.43,151.99,152.4,73887.0,152.01,152.43,151.99,152.4,73887.0
2017-08-22 12:30:00,152.41,152.44,152.15,152.2,62429.0,152.41,152.44,152.15,152.2,62429.0
2017-08-22 13:00:00,152.23,152.35,152.09,152.24,64061.0,152.23,152.35,152.09,152.24,64061.0
2017-08-22 13:30:00,152.24,152.37,152.0,152.1,76699.0,152.24,152.37,152.0,152.1,76699.0
2017-08-22 14:00:00,152.1,152.53,152.09,152.52,79500.0,152.1,152.53,152.09,152.52,79500.0
2017-08-22 14:30:00,152.52,152.59,152.2,152.26,74154.0,152.52,152.59,152.2,152.26,74154.0
2017-08-22 15:00:00,152.27,152.44,152.19,152.28,88900.0,152.27,152.44,152.19,152.28,88900.0
2017-08-22 15:30:00,152.3,152.57,152.2,152.24,239438.0,152.3,152.57,152.2,152.24,239438.0
2017-08-23 09:30:00,152.18,152.18,151.25,151.75,115239.0,152.18,152.18,151.25,151.75,115239.0
2017-08-23 10:00:00,151.69,151.91,151.17,151.33,51581.0,151.69,151.91,151.17,151.33,51581.0
2017-08-23 10:30:00,151.3,151.49,150.86,150.9,98156.0,151.3,151.49,150.86,150.9,98156.0
2017-08-23 11:00:00,150.92,151.72,150.75,151.4,89924.0,150.92,151.72,150.75,151.4,89924.0
2017-08-23 11:30:00,151.46,151.51,151.0,151.29,44206.0,151.46,151.51,151.0,151.29,44206.0
2017-08-23 12:00:00,151.27,151.44,150.91,150.96,42449.0,151.27,151.44,150.91,150.96,42449.0
2017-08-23 12:30:00,151.02,151.37,151.02,151.35,29216.0,151.02,151.37,151.02,151.35,29216.0
2017-08-23 13:00:00,151.33,151.36,150.97,151.08,34552.0,151.33,151.36,150.97,151.08,34552.0
2017-08-23 13:30:00,151.09,151.13,150.82,150.95,35252.0,151.09,151.13,150.82,150.95,35252.0
2017-08-23 14:00:00,150.93,151.51,150.93,151.49,39473.0,150.93,151.51,150.93,151.49,39473.0
2017-08-23 14:30:00,151.43,151.77,151.42,151.53,47605.0,151.43,151.77,151.42,151.53,47605.0
2017-08-23 15:00:00,151.55,151.59,151.41,151.51,44548.0,151.55,151.59,151.41,151.51,44548.0
2017-08-23 15:30:00,151.51,151.54,151.02,151.1,255391.0,151.51,151.54,151.02,151.1,255391.0
2017-08-24 09:30:00,151.22,151.83,150.25,150.36,100321.0,151.22,151.83,150.25,150.36,100321.0
2017-08-24 10:00:00,150.34,150.57,149.83,150.33,66030.0,150.34,150.57,149.83,150.33,66030.0
2017-08-24 10:30:00,150.28,150.99,150.22,150.75,63326.0,150.28,150.99,150.22,150.75,63326.0
2017-08-24 11:00:00,150.74,150.84,149.48,149.62,75324.0,150.74,150.84,149.48,149.62,75324.0
2017-08-24 11:30:00,149.68,149.92,149.17,149.62,69868.0,149.68,149.92,149.17,149.62,69868.0
2017-08-24 12:00:00,149.61,149.86,149.35,149.76,60693.0,149.61,149.86,149.35,149.76,60693.0
2017-08-24 12:30:00,149.76,150.33,149.58,150.19,65967.0,149.76,150.33,149.58,150.19,65967.0
2017-08-24 13:00:00,150.19,150.73,150.14,150.5,57215.0,150.19,150.73,150.14,150.5,57215.0
2017-08-24 13:30:00,150.52,150.65,150.29,150.59,32986.0,150.52,150.65,150.29,150.59,32986.0
2017-08-24 14:00:00,150.58,150.92,150.44,150.79,43573.0,150.58,150.92,150.44,150.79,43573.0
2017-08-24 14:30:00,150.78,151.08,150.75,151.06,48213.0,150.78,151.08,150.75,151.06,48213.0
2017-08-24 15:00:00,151.08,151.28,150.85,151.18,61935.0,151.08,151.28,150.85,151.18,61935.0
2017-08-24 15:30:00,151.2,151.23,150.42,150.82,183629.0,151.2,151.23,150.42,150.82,183629.0
2017-08-25 09:30:00,152.0,152.7,151.78,152.62,117089.0,152.0,152.7,151.78,152.62,117089.0
2017-08-25 10:00:00,152.67,153.0,152.45,152.67,79899.0,152.67,153.0,152.45,152.67,79899.0
2017-08-25 10:30:00,152.68,152.74,151.62,151.62,63368.0,152.68,152.74,151.62,151.62,63368.0
2017-08-25 11:00:00,151.6,151.7,150.91,151.29,68294.0,151.6,151.7,150.91,151.29,68294.0
2017-08-25 11:30:00,151.3,151.7,151.0,151.4,41013.0,151.3,151.7,151.0,151.4,41013.0
2017-08-25 12:00:00,151.44,151.52,151.3,151.43,27213.0,151.44,151.52,151.3,151.43,27213.0
2017-08-25 12:30:00,151.43,151.54,151.18,151.51,78221.0,151.43,151.54,151.18,151.51,78221.0
2017-08-25 13:00:00,151.53,152.08,151.48,151.8,27405.0,151.53,152.08,151.48,151.8,27405.0
2017-08-25 13:30:00,151.8,151.93,151.72,151.76,47648.0,151.8,151.93,151.72,151.76,47648.0
2017-08-25 14:00:00,151.77,151.99,151.77,151.84,42816.0,151.77,151.99,151.77,151.84,42816.0
2017-08-25 14:30:00,151.88,152.01,151.72,151.74,39396.0,151.88,152.01,151.72,151.74,39396.0
2017-08-25 15:00:00,151.75,151.96,151.55,151.7,49653.0,151.75,151.96,151.55,151.7,49653.0
2017-08-25 15:30:00,151.72,151.76,151.3,151.45,118324.0,151.72,151.76,151.3,151.45,118324.0
2017-08-28 09:30:00,151.87,152.06,151.24,151.51,61978.0,151.87,152.06,151.24,151.51,61978.0
2017-08-28 10:00:00,151.43,151.98,151.25,151.9,50392.0,151.43,151.98,151.25,151.9,50392.0
2017-08-28 10:30:00,151.88,152.5,151.76,152.19,50234.0,151.88,152.5,151.76,152.19,50234.0
2017-08-28 11:00:00,152.21,152.29,151.86,152.02,35452.0,152.21,152.29,151.86,152.02,35452.0
2017-08-28 11:30:00,152.02,152.09,151.78,151.85,29969.0,152.02,152.09,151.78,151.85,29969.0
2017-08-28 12:00:00,151.83,151.85,151.35,151.41,34453.0,151.83,151.85,151.35,151.41,34453.0
2017-08-28 12:30:00,151.39,151.56,151.19,151.34,33628.0,151.39,151.56,151.19,151.34,33628.0
2017-08-28 13:00:00,151.36,151.56,151.32,151.5,30399.0,151.36,151.56,151.32,151.5,30399.0
2017-08-28 13:30:00,151.5,151.9,151.44,151.86,28210.0,151.5,151.9,151.44,151.86,28210.0
2017-08-28 14:00:00,151.86,151.9,151.74,151.81,32230.0,151.86,151.9,151.74,151.81,32230.0
2017-08-28 14:30:00,151.83,151.94,151.74,151.86,26137.0,151.83,151.94,151.74,151.86,26137.0
2017-08-28 15:00:00,151.87,151.95,151.54,151.64,50870.0,151.87,151.95,151.54,151.64,50870.0
2017-08-28 15:30:00,151.66,151.79,151.56,151.79,107197.0,151.66,151.79,151.56,151.79,107197.0
2017-08-29 09:30:00,150.55,151.33,150.01,151.33,83267.0,150.55,151.33,150.01,151.33,83267.0
2017-08-29 10:00:00,151.36,151.82,151.06,151.78,36098.0,151.36,151.82,151.06,151.78,36098.0
2017-08-29 10:30:00,151.83,152.11,151.73,151.86,34361.0,151.83,152.11,151.73,151.86,34361.0
2017-08-29 11:00:00,151.85,152.19,151.77,151.91,52412.0,151.85,152.19,151.77,151.91,52412.0
2017-08-29 11:30:00,151.97,152.39,151.87,152.22,41169.0,151.97,152.39,151.87,152.22,41169.0
2017-08-29 12:00:00,152.15,152.24,151.91,152.15,49751.0,152.15,152.24,151.91,152.15,49751.0
2017-08-29 12:30:00,152.15,152.4,152.15,152.28,31503.0,152.15,152.4,152.15,152.28,31503.0
2017-08-29 13:00:00,152.28,152.43,152.0,152.26,27097.0,152.28,152.43,152.0,152.26,27097.0
2017-08-29 13:30:00,152.27,152.31,151.96,152.01,36647.0,152.27,152.31,151.96,152.01,36647.0
2017-08-29 14:00:00,152.03,152.34,151.87,152.23,43452.0,152.03,152.34,151.87,152.23,43452.0
2017-08-29 14:30:00,152.2,152.58,152.14,152.53,50937.0,152.2,152.58,152.14,152.53,50937.0
2017-08-29 15:00:00,152.51,152.76,152.41,152.71,58400.0,152.51,152.76,152.41,152.71,58400.0
2017-08-29 15:30:00,152.71,152.74,152.01,152.16,159364.0,152.71,152.74,152.01,152.16,159364.0
2017-08-30 09:30:00,152.05,153.04,151.89,152.88,89436.0,152.05,153.04,151.89,152.88,89436.0
2017-08-30 10:00:00,152.86,153.13,152.75,153.07,69574.0,152.86,153.13,152.75,153.07,69574.0
2017-08-30 10:30:00,153.05,153.19,152.75,153.19,40705.0,153.05,153.19,152.75,153.19,40705.0
2017-08-30 11:00:00,153.18,153.19,152.94,153.06,35964.0,153.18,153.19,152.94,153.06,35964.0
2017-08-30 11:30:00,153.09,153.43,152.94,153.26,26334.0,153.09,153.43,152.94,153.26,26334.0
2017-08-30 12:00:00,153.23,153.24,152.93,153.15,34299.0,153.23,153.24,152.93,153.15,34299.0
2017-08-30 12:30:00,153.14,153.64,153.12,153.59,51239.0,153.14,153.64,153.12,153.59,51239.0
2017-08-30 13:00:00,153.66,153.83,153.49,153.72,148825.0,153.66,153.83,153.49,153.72,148825.0
2017-08-30 13:30:00,153.76,154.13,153.75,154.1,52795.0,153.76,154.13,153.75,154.1,52795.0
2017-08-30 14:00:00,154.11,154.24,153.77,154.24,51452.0,154.11,154.24,153.77,154.24,51452.0
2017-08-30 14:30:00,154.22,154.26,153.94,154.06,41638.0,154.22,154.26,153.94,154.06,41638.0
2017-08-30 15:00:00,154.03,154.07,153.85,154.03,75611.0,154.03,154.07,153.85,154.03,75611.0
2017-08-30 15:30:00,154.01,154.23,153.4,153.73,294969.0,154.01,154.23,153.4,153.73,294969.0
2017-08-31 09:30:00,154.36,155.34,154.35,155.11,135632.0,154.36,155.34,154.35,155.11,135632.0
2017-08-31 10:00:00,155.23,155.25,154.65,154.7,92607.0,155.23,155.25,154.65,154.7,92607.0
2017-08-31 10:30:00,154.75,154.89,154.36,154.5,71777.0,154.75,154.89,154.36,154.5,71777.0
2017-08-31 11:00:00,154.53,154.77,154.35,154.69,47150.0,154.53,154.77,154.35,154.69,47150.0
2017-08-31 11:30:00,154.71,154.82,154.41,154.72,62615.0,154.71,154.82,154.41,154.72,62615.0
2017-08-31 12:00:00,154.7,154.93,154.6,154.88,60631.0,154.7,154.93,154.6,154.88,60631.0
2017-08-31 12:30:00,154.91,154.96,154.51,154.57,65373.0,154.91,154.96,154.51,154.57,65373.0
2017-08-31 13:00:00,154.56,154.93,154.55,154.88,40821.0,154.56,154.93,154.55,154.88,40821.0
2017-08-31 13:30:00,154.87,155.12,154.8,155.1,100271.0,154.87,155.12,154.8,155.1,100271.0
2017-08-31 14:00:00,155.1,155.14,154.8,154.91,69135.0,155.1,155.14,154.8,154.91,69135.0
2017-08-31 14:30:00,154.92,155.36,154.92,155.09,89033.0,154.92,155.36,154.92,155.09,89033.0
2017-08-31 15:00:00,155.09,155.2,154.99,155.1,87110.0,155.09,155.2,154.99,155.1,87110.0
2017-08-31 15:30:00,155.1,155.24,154.94,155.17,306415.0,155.1,155.24,154.94,155.17,306415.0
2017-09-01 09:30:00,155.76,156.06,154.87,155.12,154499.0,155.76,156.06,154.87,155.12,154499.0
2017-09-01 10:00:00,155.04,155.71,154.63,155.49,69181.0,155.04,155.71,154.63,155.49,69181.0
2017-09-01 10:30:00,155.47,155.56,155.15,155.18,50208.0,155.47,155.56,155.15,155.18,50208.0
2017-09-01 11:00:00,155.23,155.42,155.08,155.27,52766.0,155.23,155.42,155.08,155.27,52766.0
2017-09-01 11:30:00,155.3,155.45,155.16,155.41,29689.0,155.3,155.45,155.16,155.41,29689.0
2017-09-01 12:00:00,155.37,155.41,155.16,155.26,36763.0,155.37,155.41,155.16,155.26,36763.0
2017-09-01 12:30:00,155.26,155.34,155.13,155.13,38707.0,155.26,155.34,155.13,155.13,38707.0
2017-09-01 13:00:00,155.11,155.16,154.57,154.68,91305.0,155.11,155.16,154.57,154.68,91305.0
2017-09-01 13:30:00,154.71,154.93,154.38,154.93,53095.0,154.71,154.93,154.38,154.93,53095.0
2017-09-01 14:00:00,154.94,155.14,154.84,155.08,33420.0,154.94,155.14,154.84,155.08,33420.0
2017-09-01 14:30:00,155.06,155.32,155.0,155.29,50996.0,155.06,155.32,155.0,155.29,50996.0
2017-09-01 15:00:00,155.3,155.46,155.24,155.31,51659.0,155.3,155.46,155.24,155.31,51659.0
2017-09-01 15:30:00,155.33,155.42,155.04,155.06,155747.0,155.33,155.42,155.04,155.06,155747.0
2017-09-05 09:30:00,154.83,155.35,154.06,155.34,81571.0,154.83,155.35,154.06,155.34,81571.0
2017-09-05 10:00:00,155.25,155.41,154.72,154.93,66817.0,155.25,155.41,154.72,154.93,66817.0
2017-09-05 10:30:00,154.93,155.11,154.59,154.78,47614.0,154.93,155.11,154.59,154.78,47614.0
2017-09-05 11:00:00,154.75,154.82,154.45,154.72,38166.0,154.75,154.82,154.45,154.72,38166.0
2017-09-05 11:30:00,154.7,155.0,154.58,154.89,49075.0,154.7,155.0,154.58,154.89,49075.0
2017-09-05 12:00:00,154.85,154.85,153.88,153.88,76626.0,154.85,154.85,153.88,153.88,76626.0
2017-09-05 12:30:00,153.85,153.99,153.42,153.99,45634.0,153.85,153.99,153.42,153.99,45634.0
2017-09-05 13:00:00,153.89,153.94,153.31,153.77,44161.0,153.89,153.94,153.31,153.77,44161.0
2017-09-05 13:30:00,153.73,154.13,153.6,154.06,40245.0,153.73,154.13,153.6,154.06,40245.0
2017-09-05 14:00:00,154.08,154.47,153.9,154.42,49044.0,154.08,154.47,153.9,154.42,49044.0
2017-09-05 14:30:00,154.41,154.48,154.18,154.31,49257.0,154.41,154.48,154.18,154.31,49257.0
2017-09-05 15:00:00,154.36,154.54,154.07,154.26,69006.0,154.36,154.54,154.07,154.26,69006.0
2017-09-05 15:30:00,154.28,154.41,153.97,154.28,191371.0,154.28,154.41,153.97,154.28,191371.0
2017-09-06 09:30:00,154.95,155.56,154.22,154.7,119988.0,154.95,155.56,154.22,154.7,119988.0
2017-09-06 10:00:00,154.69,154.79,153.94,154.23,45695.0,154.69,154.79,153.94,154.23,45695.0
2017-09-06 10:30:00,154.18,154.58,154.01,154.43,57310.0,154.18,154.58,154.01,154.43,57310.0
2017-09-06 11:00:00,154.39,154.41,153.78,154.18,39171.0,154.39,154.41,153.78,154.18,39171.0
2017-09-06 11:30:00,154.14,154.75,154.09,154.58,28103.0,154.14,154.75,154.09,154.58,28103.0
2017-09-06 12:00:00,154.55,154.7,154.33,154.5,44974.0,154.55,154.7,154.33,154.5,44974.0
2017-09-06 12:30:00,154.5,154.52,154.23,154.24,45726.0,154.5,154.52,154.23,154.24,45726.0
2017-09-06 13:00:00,154.31,154.52,153.97,154.06,44127.0,154.31,154.52,153.97,154.06,44127.0
2017-09-06 13:30:00,154.06,154.33,153.96,153.98,52020.0,154.06,154.33,153.96,153.98,52020.0
2017-09-06 14:00:00,154.01,154.09,153.88,154.0,86445.0,154.01,154.09,153.88,154.0,86445.0
2017-09-06 14:30:00,153.97,153.98,153.61,153.81,57298.0,153.97,153.98,153.61,153.81,57298.0
2017-09-06 15:00:00,153.81,154.04,153.78,153.93,67413.0,153.81,154.04,153.78,153.93,67413.0
2017-09-06 15:30:00,153.93,153.93,153.67,153.74,172023.0,153.93,153.93,153.67,153.74,172023.0
2017-09-07 09:30:00,154.49,154.49,153.64,154.06,100773.0,154.49,154.49,153.64,154.06,100773.0
2017-09-07 10:00:00,154.12,154.44,153.66,154.36,77735.0,154.12,154.44,153.66,154.36,77735.0
2017-09-07 10:30:00,154.39,155.23,154.38,155.06,86817.0,154.39,155.23,154.38,155.06,86817.0
2017-09-07 11:00:00,155.07,155.12,154.48,154.69,61217.0,155.07,155.12,154.48,154.69,61217.0
2017-09-07 11:30:00,154.67,155.16,154.64,154.81,52474.0,154.67,155.16,154.64,154.81,52474.0
2017-09-07 12:00:00,154.8,155.35,154.67,155.25,71215.0,154.8,155.35,154.67,155.25,71215.0
2017-09-07 12:30:00,155.24,155.43,155.06,155.39,75085.0,155.24,155.43,155.06,155.39,75085.0
2017-09-07 13:00:00,155.37,155.78,155.32,155.62,81821.0,155.37,155.78,155.32,155.62,81821.0
2017-09-07 13:30:00,155.63,155.89,155.59,155.66,53922.0,155.63,155.89,155.59,155.66,53922.0
2017-09-07 14:00:00,155.65,155.74,155.54,155.63,46279.0,155.65,155.74,155.54,155.63,46279.0
2017-09-07 14:30:00,155.64,155.72,155.51,155.59,45424.0,155.64,155.72,155.51,155.59,45424.0
2017-09-07 15:00:00,155.61,155.62,155.27,155.35,65540.0,155.61,155.62,155.27,155.35,65540.0
2017-09-07 15:30:00,155.35,155.58,155.21,155.49,224231.0,155.35,155.58,155.21,155.49,224231.0
2017-09-08 09:30:00,155.24,155.39,154.29,155.26,111538.0,155.24,155.39,154.29,155.26,111538.0
2017-09-08 10:00:00,155.27,155.49,154.88,154.98,89084.0,155.27,155.49,154.88,154.98,89084.0
2017-09-08 10:30:00,154.99,155.29,154.77,155.27,44646.0,154.99,155.29,154.77,155.27,44646.0
2017-09-08 11:00:00,155.26,155.72,155.19,155.54,56418.0,155.26,155.72,155.19,155.54,56418.0
2017-09-08 11:30:00,155.52,155.63,155.27,155.45,30463.0,155.52,155.63,155.27,155.45,30463.0
2017-09-08 12:00:00,155.49,155.71,155.39,155.67,75081.0,155.49,155.71,155.39,155.67,75081.0
2017-09-08 12:30:00,155.68,155.86,155.53,155.55,52895.0,155.68,155.86,155.53,155.55,52895.0
2017-09-08 13:00:00,155.55,155.88,155.53,155.85,35375.0,155.55,155.88,155.53,155.85,35375.0
2017-09-08 13:30:00,155.84,155.84,155.51,155.65,38863.0,155.84,155.84,155.51,155.65,38863.0
2017-09-08 14:00:00,155.66,155.7,155.48,155.5,46732.0,155.66,155.7,155.48,155.5,46732.0
2017-09-08 14:30:00,155.49,155.68,155.44,155.52,46220.0,155.49,155.68,155.44,155.52,46220.0
2017-09-08 15:00:00,155.55,155.63,155.11,155.25,179587.0,155.55,155.63,155.11,155.25,179587.0
2017-09-08 15:30:00,155.25,155.48,155.15,155.37,223031.0,155.25,155.48,155.15,155.37,223031.0
2017-09-11 09:30:00,156.59,157.87,156.56,157.48,152620.0,156.59,157.87,156.56,157.48,152620.0
2017-09-11 10:00:00,157.48,157.89,157.35,157.69,74756.0,157.48,157.89,157.35,157.69,74756.0
2017-09-11 10:30:00,157.66,157.76,156.9,156.96,84315.0,157.66,157.76,156.9,156.96,84315.0
2017-09-11 11:00:00,156.93,157.16,156.5,156.63,64710.0,156.93,157.16,156.5,156.63,64710.0
2017-09-11 11:30:00,156.62,156.87,156.49,156.49,47522.0,156.62,156.87,156.49,156.49,47522.0
2017-09-11 12:00:00,156.52,156.59,156.43,156.43,52854.0,156.52,156.59,156.43,156.43,52854.0
2017-09-11 12:30:00,156.44,156.83,156.38,156.66,76440.0,156.44,156.83,156.38,156.66,76440.0
2017-09-11 13:00:00,156.68,156.79,156.54,156.71,64166.0,156.68,156.79,156.54,156.71,64166.0
2017-09-11 13:30:00,156.71,156.73,156.5,156.59,83682.0,156.71,156.73,156.5,156.59,83682.0
2017-09-11 14:00:00,156.6,156.89,156.56,156.7,63709.0,156.6,156.89,156.56,156.7,63709.0
2017-09-11 14:30:00,156.67,156.83,156.63,156.63,90162.0,156.67,156.83,156.63,156.63,90162.0
2017-09-11 15:00:00,156.62,156.84,156.55,156.7,111443.0,156.62,156.84,156.55,156.7,111443.0
2017-09-11 15:30:00,156.71,156.98,156.63,156.87,261843.0,156.71,156.98,156.63,156.87,261843.0
2017-09-12 09:30:00,156.76,157.22,156.08,156.44,98638.0,156.76,157.22,156.08,156.44,98638.0
2017-09-12 10:00:00,156.31,156.31,155.25,155.46,70532.0,156.31,156.31,155.25,155.46,70532.0
2017-09-12 10:30:00,155.51,155.68,155.21,155.52,106184.0,155.51,155.68,155.21,155.52,106184.0
2017-09-12 11:00:00,155.55,155.83,155.36,155.81,99858.0,155.55,155.83,155.36,155.81,99858.0
2017-09-12 11:30:00,155.8,155.95,155.63,155.71,69754.0,155.8,155.95,155.63,155.71,69754.0
2017-09-12 12:00:00,155.76,155.89,155.42,155.66,41595.0,155.76,155.89,155.42,155.66,41595.0
2017-09-12 12:30:00,155.65,155.8,155.56,155.58,43973.0,155.65,155.8,155.56,155.58,43973.0
2017-09-12 13:00:00,155.58,155.58,154.92,155.04,86549.0,155.58,155.58,154.92,155.04,86549.0
2017-09-12 13:30:00,155.04,155.38,154.99,155.1,55366.0,155.04,155.38,154.99,155.1,55366.0
2017-09-12 14:00:00,155.15,155.98,155.15,155.95,69011.0,155.15,155.98,155.15,155.95,69011.0
2017-09-12 14:30:00,155.9,155.97,155.41,155.7,63699.0,155.9,155.97,155.41,155.7,63699.0
2017-09-12 15:00:00,155.62,155.96,155.54,155.85,124868.0,155.62,155.96,155.54,155.85,124868.0
2017-09-12 15:30:00,155.87,156.34,155.85,156.31,290374.0,155.87,156.34,155.85,156.31,290374.0
2017-09-13 09:30:00,155.8,156.28,155.39,155.91,125554.0,155.8,156.28,155.39,155.91,125554.0
2017-09-13 10:00:00,155.84,155.89,155.42,155.56,43840.0,155.84,155.89,155.42,155.56,43840.0
2017-09-13 10:30:00,155.57,156.0,155.5,155.87,57843.0,155.57,156.0,155.5,155.87,57843.0
2017-09-13 11:00:00,155.85,156.23,155.85,156.09,41658.0,155.85,156.23,155.85,156.09,41658.0
2017-09-13 11:30:00,156.11,156.12,155.58,155.62,48195.0,156.11,156.12,155.58,155.62,48195.0
2017-09-13 12:00:00,155.6,155.82,155.6,155.65,24568.0,155.6,155.82,155.6,155.65,24568.0
2017-09-13 12:30:00,155.65,155.96,155.64,155.92,30053.0,155.65,155.96,155.64,155.92,30053.0
2017-09-13 13:00:00,155.91,156.08,155.79,156.03,34434.0,155.91,156.08,155.79,156.03,34434.0
2017-09-13 13:30:00,156.04,156.04,155.74,155.94,37571.0,156.04,156.04,155.74,155.94,37571.0
2017-09-13 14:00:00,155.94,156.29,155.78,156.26,56799.0,155.94,156.29,155.78,156.26,56799.0
2017-09-13 14:30:00,156.27,156.7,156.15,156.17,109170.0,156.27,156.7,156.15,156.17,109170.0
2017-09-13 15:00:00,156.14,156.24,156.02,156.06,65502.0,156.14,156.24,156.02,156.06,65502.0
2017-09-13 15:30:00,156.05,156.27,155.92,156.17,183354.0,156.05,156.27,155.92,156.17,183354.0
2017-09-14 09:30:00,155.37,155.72,154.68,155.48,113537.0,155.37,155.72,154.68,155.48,113537.0
2017-09-14 10:00:00,155.44,155.72,155.3,155.41,56387.0,155.44,155.72,155.3,155.41,56387.0
2017-09-14 10:30:00,155.37,156.15,155.37,155.83,53754.0,155.37,156.15,155.37,155.83,53754.0
2017-09-14 11:00:00,155.86,156.2,155.86,156.09,47635.0,155.86,156.2,155.86,156.09,47635.0
2017-09-14 11:30:00,156.11,156.12,155.69,155.69,58872.0,156.11,156.12,155.69,155.69,58872.0
2017-09-14 12:00:00,155.69,155.76,155.33,155.5,63820.0,155.69,155.76,155.33,155.5,63820.0
2017-09-14 12:30:00,155.51,155.67,155.45,155.54,50743.0,155.51,155.67,155.45,155.54,50743.0
2017-09-14 13:00:00,155.52,155.66,155.1,155.22,73678.0,155.52,155.66,155.1,155.22,73678.0
2017-09-14 13:30:00,155.23,155.24,154.98,155.03,85030.0,155.23,155.24,154.98,155.03,85030.0
2017-09-14 14:00:00,155.05,155.21,154.98,155.16,55550.0,155.05,155.21,154.98,155.16,55550.0
2017-09-14 14:30:00,155.14,155.36,155.13,155.18,75644.0,155.14,155.36,155.13,155.18,75644.0
2017-09-14 15:00:00,155.18,155.24,154.91,154.92,89065.0,155.18,155.24,154.91,154.92,89065.0
2017-09-14 15:30:00,154.93,155.12,154.69,154.91,286743.0,154.93,155.12,154.69,154.91,286743.0
2017-09-15 09:30:00,154.77,154.9,153.56,153.87,772926.0,154.77,154.9,153.56,153.87,772926.0
2017-09-15 10:00:00,153.86,154.3,153.81,154.03,80750.0,153.86,154.3,153.81,154.03,80750.0
2017-09-15 10:30:00,154.05,155.19,153.9,155.06,169476.0,154.05,155.19,153.9,155.06,169476.0
2017-09-15 11:00:00,154.99,155.18,154.72,155.02,83263.0,154.99,155.18,154.72,155.02,83263.0
2017-09-15 11:30:00,155.05,155.17,154.46,154.53,72924.0,155.05,155.17,154.46,154.53,72924.0
2017-09-15 12:00:00,154.47,154.74,154.34,154.56,59071.0,154.47,154.74,154.34,154.56,59071.0
2017-09-15 12:30:00,154.6,154.74,154.26,154.58,75723.0,154.6,154.74,154.26,154.58,75723.0
2017-09-15 13:00:00,154.63,154.95,154.6,154.74,39115.0,154.63,154.95,154.6,154.74,39115.0
2017-09-15 13:30:00,154.74,154.75,154.43,154.55,44378.0,154.74,154.75,154.43,154.55,44378.0
2017-09-15 14:00:00,154.58,154.64,154.41,154.5,57926.0,154.58,154.64,154.41,154.5,57926.0
2017-09-15 14:30:00,154.53,154.53,154.36,154.44,49318.0,154.53,154.53,154.36,154.44,49318.0
2017-09-15 15:00:00,154.44,154.55,154.29,154.34,104084.0,154.44,154.55,154.29,154.34,104084.0
2017-09-15 15:30:00,154.35,154.78,154.26,154.43,282596.0,154.35,154.78,154.26,154.43,282596.0
2017-09-18 09:30:00,155.01,155.46,154.37,155.06,317423.0,155.01,155.46,154.37,155.06,317423.0
2017-09-18 10:00:00,155.02,155.72,154.99,155.24,203729.0,155.02,155.72,154.99,155.24,203729.0
2017-09-18 10:30:00,155.25,155.8,155.11,155.52,118691.0,155.25,155.8,155.11,155.52,118691.0
2017-09-18 11:00:00,155.56,156.21,155.5,156.11,95962.0,155.56,156.21,155.5,156.11,95962.0
2017-09-18 11:30:00,156.11,156.3,156.04,156.15,59876.0,156.11,156.3,156.04,156.15,59876.0
2017-09-18 12:00:00,156.17,156.21,155.79,155.96,88174.0,156.17,156.21,155.79,155.96,88174.0
2017-09-18 12:30:00,155.93,156.13,155.72,155.76,69629.0,155.93,156.13,155.72,155.76,69629.0
2017-09-18 13:00:00,155.8,155.92,155.61,155.83,112372.0,155.8,155.92,155.61,155.83,112372.0
2017-09-18 13:30:00,155.88,156.18,155.79,155.86,129618.0,155.88,156.18,155.79,155.86,129618.0
2017-09-18 14:00:00,155.87,155.93,155.31,155.51,130251.0,155.87,155.93,155.31,155.51,130251.0
2017-09-18 14:30:00,155.48,155.83,155.25,155.83,193839.0,155.48,155.83,155.25,155.83,193839.0
2017-09-18 15:00:00,155.84,155.93,155.64,155.8,138419.0,155.84,155.93,155.64,155.8,138419.0
2017-09-18 15:30:00,155.78,155.95,155.63,155.78,322673.0,155.78,155.95,155.63,155.78,322673.0
2017-09-19 09:30:00,156.3,156.74,155.81,156.36,349334.0,156.3,156.74,155.81,156.36,349334.0
2017-09-19 10:00:00,156.38,156.75,156.13,156.6,189153.0,156.38,156.75,156.13,156.6,189153.0
2017-09-19 10:30:00,156.61,156.95,156.43,156.89,162633.0,156.61,156.95,156.43,156.89,162633.0
2017-09-19 11:00:00,156.91,157.0,156.41,156.88,146103.0,156.91,157.0,156.41,156.88,146103.0
2017-09-19 11:30:00,156.88,157.02,156.61,156.71,125286.0,156.88,157.02,156.61,156.71,125286.0
2017-09-19 12:00:00,156.7,157.05,156.47,156.49,185755.0,156.7,157.05,156.47,156.49,185755.0
2017-09-19 12:30:00,156.47,156.76,156.46,156.68,118687.0,156.47,156.76,156.46,156.68,118687.0
2017-09-19 13:00:00,156.67,156.7,156.55,156.61,165974.0,156.67,156.7,156.55,156.61,165974.0
2017-09-19 13:30:00,156.59,156.93,156.58,156.78,120972.0,156.59,156.93,156.58,156.78,120972.0
2017-09-19 14:00:00,156.74,156.87,156.44,156.5,191849.0,156.74,156.87,156.44,156.5,191849.0
2017-09-19 14:30:00,156.5,156.64,156.21,156.25,173008.0,156.5,156.64,156.21,156.25,173008.0
2017-09-19 15:00:00,156.25,156.4,156.02,156.24,274179.0,156.25,156.4,156.02,156.24,274179.0
2017-09-19 15:30:00,156.24,156.76,156.17,156.67,577186.0,156.24,156.76,156.17,156.67,577186.0
2017-09-20 09:30:00,151.98,152.4,149.0,149.13,2079235.0,151.98,152.4,149.0,149.13,2079235.0
2017-09-20 10:00:00,149.13,149.84,149.06,149.78,806673.0,149.13,149.84,149.06,149.78,806673.0
2017-09-20 10:30:00,149.72,150.87,149.6,149.92,927869.0,149.72,150.87,149.6,149.92,927869.0
2017-09-20 11:00:00,149.89,150.78,149.65,150.54,388066.0,149.89,150.78,149.65,150.54,388066.0
2017-09-20 11:30:00,150.55,151.32,150.06,151.28,315142.0,150.55,151.32,150.06,151.28,315142.0
2017-09-20 12:00:00,151.31,151.8,151.08,151.41,298392.0,151.31,151.8,151.08,151.41,298392.0
2017-09-20 12:30:00,151.41,151.69,150.61,150.61,230910.0,151.41,151.69,150.61,150.61,230910.0
2017-09-20 13:00:00,150.62,150.71,150.18,150.24,231350.0,150.62,150.71,150.18,150.24,231350.0
2017-09-20 13:30:00,150.25,150.52,150.13,150.2,167366.0,150.25,150.52,150.13,150.2,167366.0
2017-09-20 14:00:00,150.2,150.22,149.01,149.53,489056.0,150.2,150.22,149.01,149.53,489056.0
2017-09-20 14:30:00,149.49,150.01,149.21,149.94,352125.0,149.49,150.01,149.21,149.94,352125.0
2017-09-20 15:00:00,149.94,150.26,149.54,150.24,347547.0,149.94,150.26,149.54,150.24,347547.0
2017-09-20 15:30:00,150.25,150.72,149.86,149.92,887192.0,150.25,150.72,149.86,149.92,887192.0
2017-09-21 09:30:00,150.38,151.25,149.13,149.22,423724.0,150.38,151.25,149.13,149.22,423724.0
2017-09-21 10:00:00,149.22,149.66,148.3,148.62,422766.0,149.22,149.66,148.3,148.62,422766.0
2017-09-21 10:30:00,148.65,149.74,148.6,149.62,364263.0,148.65,149.74,148.6,149.62,364263.0
2017-09-21 11:00:00,149.64,149.7,149.1,149.5,233387.0,149.64,149.7,149.1,149.5,233387.0
2017-09-21 11:30:00,149.51,150.08,149.49,149.88,276283.0,149.51,150.08,149.49,149.88,276283.0
2017-09-21 12:00:00,149.85,150.24,149.65,149.67,262760.0,149.85,150.24,149.65,149.67,262760.0
2017-09-21 12:30:00,149.66,149.73,149.17,149.31,130209.0,149.66,149.73,149.17,149.31,130209.0
2017-09-21 13:00:00,149.27,150.02,149.26,149.84,129665.0,149.27,150.02,149.26,149.84,129665.0
2017-09-21 13:30:00,149.84,149.99,149.38,149.75,162634.0,149.84,149.99,149.38,149.75,162634.0
2017-09-21 14:00:00,149.75,149.9,149.44,149.57,176764.0,149.75,149.9,149.44,149.57,176764.0
2017-09-21 14:30:00,149.57,149.88,149.34,149.41,253154.0,149.57,149.88,149.34,149.41,253154.0
2017-09-21 15:00:00,149.4,149.73,149.4,149.62,246098.0,149.4,149.73,149.4,149.62,246098.0
2017-09-21 15:30:00,149.61,149.78,149.24,149.38,541283.0,149.61,149.78,149.24,149.38,541283.0
2017-09-22 09:30:00,148.69,149.5,148.36,148.89,331279.0,148.69,149.5,148.36,148.89,331279.0
2017-09-22 10:00:00,148.85,149.33,148.76,148.78,161715.0,148.85,149.33,148.76,148.78,161715.0
2017-09-22 10:30:00,148.8,149.09,148.67,148.79,128056.0,148.8,149.09,148.67,148.79,128056.0
2017-09-22 11:00:00,148.78,148.8,148.19,148.21,153542.0,148.78,148.8,148.19,148.21,153542.0
2017-09-22 11:30:00,148.22,148.29,148.0,148.12,180390.0,148.22,148.29,148.0,148.12,180390.0
2017-09-22 12:00:00,148.11,148.52,147.95,148.23,108072.0,148.11,148.52,147.95,148.23,108072.0
2017-09-22 12:30:00,148.22,148.34,148.05,148.09,62419.0,148.22,148.34,148.05,148.09,62419.0
2017-09-22 13:00:00,148.09,148.41,147.85,147.92,170690.0,148.09,148.41,147.85,147.92,170690.0
2017-09-22 13:30:00,147.91,148.2,147.85,148.13,107886.0,147.91,148.2,147.85,148.13,107886.0
2017-09-22 14:00:00,148.12,148.56,148.06,148.55,142006.0,148.12,148.56,148.06,148.55,142006.0
2017-09-22 14:30:00,148.54,148.58,148.38,148.47,105048.0,148.54,148.58,148.38,148.47,105048.0
2017-09-22 15:00:00,148.46,148.47,148.25,148.44,129882.0,148.46,148.47,148.25,148.44,129882.0
2017-09-22 15:30:00,148.44,148.84,148.37,148.4,472953.0,148.44,148.84,148.37,148.4,472953.0
2017-09-25 09:30:00,148.39,148.71,146.87,147.1,309241.0,148.39,148.71,146.87,147.1,309241.0
2017-09-25 10:00:00,147.04,147.48,146.32,146.39,305383.0,147.04,147.48,146.32,146.39,305383.0
2017-09-25 10:30:00,146.38,146.39,144.63,144.95,505749.0,146.38,146.39,144.63,144.95,505749.0
2017-09-25 11:00:00,144.95,146.06,144.59,145.66,284444.0,144.95,146.06,144.59,145.66,284444.0
2017-09-25 11:30:00,145.71,145.96,144.93,145.23,217410.0,145.71,145.96,144.93,145.23,217410.0
2017-09-25 12:00:00,145.21,145.72,144.74,144.84,166745.0,145.21,145.72,144.74,144.84,166745.0
2017-09-25 12:30:00,144.86,145.52,144.8,145.33,116164.0,144.86,145.52,144.8,145.33,116164.0
2017-09-25 13:00:00,145.33,145.43,144.48,144.54,181221.0,145.33,145.43,144.48,144.54,181221.0
2017-09-25 13:30:00,144.47,145.05,144.37,144.86,113523.0,144.47,145.05,144.37,144.86,113523.0
2017-09-25 14:00:00,144.87,144.91,144.27,144.41,123229.0,144.87,144.91,144.27,144.41,123229.0
2017-09-25 14:30:00,144.46,144.65,144.08,144.58,189460.0,144.46,144.65,144.08,144.58,189460.0
2017-09-25 15:00:00,144.56,144.56,144.05,144.13,376867.0,144.56,144.56,144.05,144.13,376867.0
2017-09-25 15:30:00,144.13,144.64,143.95,144.58,827012.0,144.13,144.64,143.95,144.58,827012.0
2017-09-26 09:30:00,145.55,146.19,145.29,145.8,238644.0,145.55,146.19,145.29,145.8,238644.0
2017-09-26 10:00:00,145.83,146.35,145.68,145.95,161492.0,145.83,146.35,145.68,145.95,161492.0
2017-09-26 10:30:00,145.98,146.08,145.06,145.13,204831.0,145.98,146.08,145.06,145.13,204831.0
2017-09-26 11:00:00,145.07,145.09,144.41,144.65,193058.0,145.07,145.09,144.41,144.65,193058.0
2017-09-26 11:30:00,144.62,144.9,143.96,144.19,205308.0,144.62,144.9,143.96,144.19,205308.0
2017-09-26 12:00:00,144.22,144.81,144.11,144.47,152263.0,144.22,144.81,144.11,144.47,152263.0
2017-09-26 12:30:00,144.45,145.03,144.04,145.01,233891.0,144.45,145.03,144.04,145.01,233891.0
2017-09-26 13:00:00,145.02,145.91,144.9,145.8,197808.0,145.02,145.91,144.9,145.8,197808.0
2017-09-26 13:30:00,145.78,146.13,145.62,145.77,121639.0,145.78,146.13,145.62,145.77,121639.0
2017-09-26 14:00:00,145.78,145.87,145.51,145.53,99799.0,145.78,145.87,145.51,145.53,99799.0
2017-09-26 14:30:00,145.54,145.59,145.24,145.41,98625.0,145.54,145.59,145.24,145.41,98625.0
2017-09-26 15:00:00,145.42,145.57,145.23,145.55,140427.0,145.42,145.57,145.23,145.55,140427.0
2017-09-26 15:30:00,145.53,145.72,145.08,145.4,396278.0,145.53,145.72,145.08,145.4,396278.0
2017-09-27 09:30:00,146.2,147.09,145.75,146.34,235410.0,146.2,147.09,145.75,146.34,235410.0
2017-09-27 10:00:00,146.38,146.75,146.27,146.73,162389.0,146.38,146.75,146.27,146.73,162389.0
2017-09-27 10:30:00,146.73,146.78,146.24,146.39,170311.0,146.73,146.78,146.24,146.39,170311.0
2017-09-27 11:00:00,146.39,146.51,146.08,146.28,175756.0,146.39,146.51,146.08,146.28,175756.0
2017-09-27 11:30:00,146.31,146.34,145.92,146.16,112003.0,146.31,146.34,145.92,146.16,112003.0
2017-09-27 12:00:00,146.14,146.38,146.0,146.38,86403.0,146.14,146.38,146.0,146.38,86403.0
2017-09-27 12:30:00,146.38,146.39,145.82,146.06,67858.0,146.38,146.39,145.82,146.06,67858.0
2017-09-27 13:00:00,146.07,146.28,146.02,146.07,65732.0,146.07,146.28,146.02,146.07,65732.0
2017-09-27 13:30:00,146.06,146.08,145.83,146.01,67948.0,146.06,146.08,145.83,146.01,67948.0
2017-09-27 14:00:00,146.02,146.85,146.01,146.72,115978.0,146.02,146.85,146.01,146.72,115978.0
2017-09-27 14:30:00,146.73,146.77,146.48,146.51,82158.0,146.73,146.77,146.48,146.51,82158.0
2017-09-27 15:00:00,146.54,147.05,146.46,146.97,183514.0,146.54,147.05,146.46,146.97,183514.0
2017-09-27 15:30:00,146.98,147.06,146.4,146.43,440621.0,146.98,147.06,146.4,146.43,440621.0
2017-09-28 09:30:00,146.06,146.74,145.39,146.71,192476.0,146.06,146.74,145.39,146.71,192476.0
2017-09-28 10:00:00,146.72,147.13,146.65,147.13,84839.0,146.72,147.13,146.65,147.13,84839.0
2017-09-28 10:30:00,147.13,147.32,146.7,146.7,87123.0,147.13,147.32,146.7,146.7,87123.0
2017-09-28 11:00:00,146.7,146.84,146.47,146.63,83384.0,146.7,146.84,146.47,146.63,83384.0
2017-09-28 11:30:00,146.65,146.79,146.41,146.58,61902.0,146.65,146.79,146.41,146.58,61902.0
2017-09-28 12:00:00,146.57,146.76,146.35,146.37,72915.0,146.57,146.76,146.35,146.37,72915.0
2017-09-28 12:30:00,146.35,146.6,146.34,146.56,67571.0,146.35,146.6,146.34,146.56,67571.0
2017-09-28 13:00:00,146.54,146.77,146.4,146.73,76752.0,146.54,146.77,146.4,146.73,76752.0
2017-09-28 13:30:00,146.75,146.85,146.64,146.75,56243.0,146.75,146.85,146.64,146.75,56243.0
2017-09-28 14:00:00,146.8,146.82,146.44,146.53,57938.0,146.8,146.82,146.44,146.53,57938.0
2017-09-28 14:30:00,146.52,146.6,146.43,146.54,65632.0,146.52,146.6,146.43,146.54,65632.0
2017-09-28 15:00:00,146.54,146.75,146.47,146.48,57528.0,146.54,146.75,146.47,146.48,57528.0
2017-09-28 15:30:00,146.5,146.9,146.43,146.83,200165.0,146.5,146.9,146.43,146.83,200165.0
2017-09-29 09:30:00,146.69,147.74,146.6,147.32,148425.0,146.69,147.74,146.6,147.32,148425.0
2017-09-29 10:00:00,147.41,148.15,147.33,148.1,78663.0,147.41,148.15,147.33,148.1,78663.0
2017-09-29 10:30:00,148.1,148.55,147.91,148.3,122700.0,148.1,148.55,147.91,148.3,122700.0
2017-09-29 11:00:00,148.32,148.59,148.04,148.4,101038.0,148.32,148.59,148.04,148.4,101038.0
2017-09-29 11:30:00,148.41,148.48,148.12,148.23,43526.0,148.41,148.48,148.12,148.23,43526.0
2017-09-29 12:00:00,148.25,148.54,148.13,148.54,56255.0,148.25,148.54,148.13,148.54,56255.0
2017-09-29 12:30:00,148.52,148.67,148.43,148.62,53961.0,148.52,148.67,148.43,148.62,53961.0
2017-09-29 13:00:00,148.65,148.74,148.5,148.53,44320.0,148.65,148.74,148.5,148.53,44320.0
2017-09-29 13:30:00,148.5,148.56,148.26,148.29,48055.0,148.5,148.56,148.26,148.29,48055.0
2017-09-29 14:00:00,148.3,148.37,148.08,148.35,93237.0,148.3,148.37,148.08,148.35,93237.0
2017-09-29 14:30:00,148.37,148.4,148.14,148.38,76041.0,148.37,148.4,148.14,148.38,76041.0
2017-09-29 15:00:00,148.37,148.8,148.32,148.74,88388.0,148.37,148.8,148.32,148.74,88388.0
2017-09-29 15:30:00,148.73,149.28,148.7,149.19,459648.0,148.73,149.28,148.7,149.19,459648.0
2017-10-02 09:30:00,149.79,150.48,148.99,149.23,287483.0,149.79,150.48,148.99,149.23,287483.0
2017-10-02 10:00:00,149.27,149.68,148.64,149.43,178713.0,149.27,149.68,148.64,149.43,178713.0
2017-10-02 10:30:00,149.42,149.54,148.99,149.19,106737.0,149.42,149.54,148.99,149.19,106737.0
2017-10-02 11:00:00,149.2,149.43,148.82,148.86,86288.0,149.2,149.43,148.82,148.86,86288.0
2017-10-02 11:30:00,148.82,148.83,147.68,147.74,109386.0,148.82,148.83,147.68,147.74,109386.0
2017-10-02 12:00:00,147.71,148.36,147.52,148.26,90956.0,147.71,148.36,147.52,148.26,90956.0
2017-10-02 12:30:00,148.28,148.31,148.09,148.29,49763.0,148.28,148.31,148.09,148.29,49763.0
2017-10-02 13:00:00,148.31,148.73,148.24,148.47,63747.0,148.31,148.73,148.24,148.47,63747.0
2017-10-02 13:30:00,148.47,148.54,148.23,148.23,65319.0,148.47,148.54,148.23,148.23,65319.0
2017-10-02 14:00:00,148.25,148.48,148.15,148.46,100386.0,148.25,148.48,148.15,148.46,100386.0
2017-10-02 14:30:00,148.47,148.58,148.14,148.17,117927.0,148.47,148.58,148.14,148.17,117927.0
2017-10-02 15:00:00,148.18,148.24,147.94,147.94,139389.0,148.18,148.24,147.94,147.94,139389.0
2017-10-02 15:30:00,147.95,148.13,147.75,147.93,327850.0,147.95,148.13,147.75,147.93,327850.0
2017-10-03 09:30:00,148.25,148.8,147.98,148.68,120198.0,148.25,148.8,147.98,148.68,120198.0
2017-10-03 10:00:00,148.74,148.77,148.07,148.19,110938.0,148.74,148.77,148.07,148.19,110938.0
2017-10-03 10:30:00,148.25,148.63,148.09,148.28,114034.0,148.25,148.63,148.09,148.28,114034.0
2017-10-03 11:00:00,148.28,148.56,148.05,148.52,103795.0,148.28,148.56,148.05,148.52,103795.0
2017-10-03 11:30:00,148.53,148.6,148.17,148.31,121598.0,148.53,148.6,148.17,148.31,121598.0
2017-10-03 12:00:00,148.32,148.42,148.13,148.39,73355.0,148.32,148.42,148.13,148.39,73355.0
2017-10-03 12:30:00,148.39,148.59,148.11,148.26,56276.0,148.39,148.59,148.11,148.26,56276.0
2017-10-03 13:00:00,148.27,148.28,148.09,148.2,62860.0,148.27,148.28,148.09,148.2,62860.0
2017-10-03 13:30:00,148.19,148.44,148.15,148.18,78556.0,148.19,148.44,148.15,148.18,78556.0
2017-10-03 14:00:00,148.17,148.37,148.06,148.07,63188.0,148.17,148.37,148.06,148.07,63188.0
2017-10-03 14:30:00,148.06,148.28,148.04,148.23,79619.0,148.06,148.28,148.04,148.23,79619.0
2017-10-03 15:00:00,148.24,148.34,148.13,148.21,85767.0,148.24,148.34,148.13,148.21,85767.0
2017-10-03 15:30:00,148.22,148.63,148.16,148.61,285161.0,148.22,148.63,148.16,148.61,285161.0
2017-10-04 09:30:00,148.21,148.46,147.11,147.49,127052.0,148.21,148.46,147.11,147.49,127052.0
2017-10-04 10:00:00,147.53,147.55,147.03,147.18,136753.0,147.53,147.55,147.03,147.18,136753.0
2017-10-04 10:30:00,147.11,147.32,146.6,147.08,128631.0,147.11,147.32,146.6,147.08,128631.0
2017-10-04 11:00:00,147.07,147.4,147.04,147.39,79248.0,147.07,147.4,147.04,147.39,79248.0
2017-10-04 11:30:00,147.39,147.59,147.28,147.36,63869.0,147.39,147.59,147.28,147.36,63869.0
2017-10-04 12:00:00,147.39,148.01,147.3,147.86,86522.0,147.39,148.01,147.3,147.86,86522.0
2017-10-04 12:30:00,147.87,147.88,147.42,147.44,92823.0,147.87,147.88,147.42,147.44,92823.0
2017-10-04 13:00:00,147.47,147.53,147.04,147.16,109277.0,147.47,147.53,147.04,147.16,109277.0
2017-10-04 13:30:00,147.16,147.18,146.79,147.04,104569.0,147.16,147.18,146.79,147.04,104569.0
2017-10-04 14:00:00,147.05,147.08,146.83,146.96,91448.0,147.05,147.08,146.83,146.96,91448.0
2017-10-04 14:30:00,146.97,147.56,146.96,147.56,83304.0,146.97,147.56,146.96,147.56,83304.0
2017-10-04 15:00:00,147.55,147.75,147.52,147.71,148726.0,147.55,147.75,147.52,147.71,148726.0
2017-10-04 15:30:00,147.71,148.01,147.64,147.94,333871.0,147.71,148.01,147.64,147.94,333871.0
2017-10-05 09:30:00,148.49,148.66,147.71,147.83,127853.0,148.49,148.66,147.71,147.83,127853.0
2017-10-05 10:00:00,147.8,148.33,147.72,148.06,88200.0,147.8,148.33,147.72,148.06,88200.0
2017-10-05 10:30:00,148.1,148.15,147.86,148.01,81274.0,148.1,148.15,147.86,148.01,81274.0
2017-10-05 11:00:00,147.96,148.27,147.96,148.21,77786.0,147.96,148.27,147.96,148.21,77786.0
2017-10-05 11:30:00,148.21,148.48,148.15,148.48,51095.0,148.21,148.48,148.15,148.48,51095.0
2017-10-05 12:00:00,148.47,149.04,148.47,149.01,105357.0,148.47,149.04,148.47,149.01,105357.0
2017-10-05 12:30:00,149.02,149.36,148.92,149.12,111054.0,149.02,149.36,148.92,149.12,111054.0
2017-10-05 13:00:00,149.14,149.53,149.13,149.5,108422.0,149.14,149.53,149.13,149.5,108422.0
2017-10-05 13:30:00,149.5,149.56,149.21,149.54,88513.0,149.5,149.56,149.21,149.54,88513.0
2017-10-05 14:00:00,149.52,149.61,149.3,149.41,108855.0,149.52,149.61,149.3,149.41,108855.0
2017-10-05 14:30:00,149.42,150.06,149.4,150.05,156317.0,149.42,150.06,149.4,150.05,156317.0
2017-10-05 15:00:00,150.05,150.45,150.05,150.29,246379.0,150.05,150.45,150.05,150.29,246379.0
2017-10-05 15:30:00,150.28,150.33,150.08,150.25,369816.0,150.28,150.33,150.08,150.25,369816.0
2017-10-06 09:30:00,149.96,150.72,149.53,150.7,199749.0,149.96,150.72,149.53,150.7,199749.0
2017-10-06 10:00:00,150.72,151.36,150.67,150.96,158788.0,150.72,151.36,150.67,150.96,158788.0
2017-10-06 10:30:00,150.96,151.07,150.16,150.24,119804.0,150.96,151.07,150.16,150.24,119804.0
2017-10-06 11:00:00,150.18,150.52,150.17,150.29,123256.0,150.18,150.52,150.17,150.29,123256.0
2017-10-06 11:30:00,150.3,150.3,150.06,150.26,67945.0,150.3,150.3,150.06,150.26,67945.0
2017-10-06 12:00:00,150.24,150.32,150.05,150.26,54997.0,150.24,150.32,150.05,150.26,54997.0
2017-10-06 12:30:00,150.31,150.49,150.28,150.33,50080.0,150.31,150.49,150.28,150.33,50080.0
2017-10-06 13:00:00,150.32,150.38,150.09,150.12,60851.0,150.32,150.38,150.09,150.12,60851.0
2017-10-06 13:30:00,150.07,150.47,150.07,150.42,40891.0,150.07,150.47,150.07,150.42,40891.0
2017-10-06 14:00:00,150.41,150.54,150.2,150.54,73432.0,150.41,150.54,150.2,150.54,73432.0
2017-10-06 14:30:00,150.55,150.95,150.53,150.95,64498.0,150.55,150.95,150.53,150.95,64498.0
2017-10-06 15:00:00,150.94,151.03,150.71,150.79,79250.0,150.94,151.03,150.71,150.79,79250.0
2017-10-06 15:30:00,150.8,151.25,150.76,151.1,252175.0,150.8,151.25,150.76,151.1,252175.0
2017-10-09 09:30:00,150.76,151.0,150.32,150.72,99734.0,150.76,151.0,150.32,150.72,99734.0
2017-10-09 10:00:00,150.64,150.72,150.38,150.51,48749.0,150.64,150.72,150.38,150.51,48749.0
2017-10-09 10:30:00,150.51,150.71,150.25,150.37,68060.0,150.51,150.71,150.25,150.37,68060.0
2017-10-09 11:00:00,150.38,150.74,150.36,150.65,85934.0,150.38,150.74,150.36,150.65,85934.0
2017-10-09 11:30:00,150.7,150.71,150.45,150.65,44803.0,150.7,150.71,150.45,150.65,44803.0
2017-10-09 12:00:00,150.63,150.8,150.48,150.5,35755.0,150.63,150.8,150.48,150.5,35755.0
2017-10-09 12:30:00,150.47,150.59,150.44,150.49,49878.0,150.47,150.59,150.44,150.49,49878.0
2017-10-09 13:00:00,150.5,150.71,150.42,150.68,65626.0,150.5,150.71,150.42,150.68,65626.0
2017-10-09 13:30:00,150.68,150.75,150.49,150.52,41519.0,150.68,150.75,150.49,150.52,41519.0
2017-10-09 14:00:00,150.5,150.82,150.49,150.76,71966.0,150.5,150.82,150.49,150.76,71966.0
2017-10-09 14:30:00,150.79,150.93,150.61,150.76,47117.0,150.79,150.93,150.61,150.76,47117.0
2017-10-09 15:00:00,150.72,151.38,150.6,151.37,120222.0,150.72,151.38,150.6,151.37,120222.0
2017-10-09 15:30:00,151.37,151.57,151.21,151.5,227473.0,151.37,151.57,151.21,151.5,227473.0
2017-10-10 09:30:00,152.0,152.0,151.61,151.84,187547.0,152.0,152.0,151.61,151.84,187547.0
2017-10-10 10:00:00,151.88,152.57,151.81,152.44,217049.0,151.88,152.57,151.81,152.44,217049.0
2017-10-10 10:30:00,152.44,152.78,152.33,152.72,155220.0,152.44,152.78,152.33,152.72,155220.0
2017-10-10 11:00:00,152.73,152.86,152.27,152.37,143046.0,152.73,152.86,152.27,152.37,143046.0
2017-10-10 11:30:00,152.39,152.83,152.29,152.35,114289.0,152.39,152.83,152.29,152.35,114289.0
2017-10-10 12:00:00,152.36,152.38,151.75,151.77,121913.0,152.36,152.38,151.75,151.77,121913.0
2017-10-10 12:30:00,151.75,151.99,151.63,151.76,135462.0,151.75,151.99,151.63,151.76,135462.0
2017-10-10 13:00:00,151.76,151.98,151.65,151.96,60285.0,151.76,151.98,151.65,151.96,60285.0
2017-10-10 13:30:00,151.95,152.11,151.74,151.8,91564.0,151.95,152.11,151.74,151.8,91564.0
2017-10-10 14:00:00,151.8,151.95,151.32,151.37,143141.0,151.8,151.95,151.32,151.37,143141.0
2017-10-10 14:30:00,151.41,151.79,151.41,151.53,159850.0,151.41,151.79,151.41,151.53,159850.0
2017-10-10 15:00:00,151.52,152.0,151.51,151.91,129002.0,151.52,152.0,151.51,151.91,129002.0
2017-10-10 15:30:00,151.91,152.28,151.91,152.16,339669.0,151.91,152.28,151.91,152.16,339669.0
2017-10-11 09:30:00,152.09,152.3,151.35,151.54,105666.0,152.09,152.3,151.35,151.54,105666.0
2017-10-11 10:00:00,151.52,152.76,151.51,152.57,141499.0,151.52,152.76,151.51,152.57,141499.0
2017-10-11 10:30:00,152.59,152.68,152.34,152.49,80443.0,152.59,152.68,152.34,152.49,80443.0
2017-10-11 11:00:00,152.46,153.49,152.41,152.79,186259.0,152.46,153.49,152.41,152.79,186259.0
2017-10-11 11:30:00,152.72,152.85,152.42,152.43,72446.0,152.72,152.85,152.42,152.43,72446.0
2017-10-11 12:00:00,152.43,153.31,152.41,153.2,242385.0,152.43,153.31,152.41,153.2,242385.0
2017-10-11 12:30:00,153.23,153.34,152.61,152.98,122007.0,153.23,153.34,152.61,152.98,122007.0
2017-10-11 13:00:00,152.96,153.18,152.85,152.95,101698.0,152.96,153.18,152.85,152.95,101698.0
2017-10-11 13:30:00,152.94,153.35,152.92,153.16,94274.0,152.94,153.35,152.92,153.16,94274.0
2017-10-11 14:00:00,153.16,153.28,152.86,153.05,69480.0,153.16,153.28,152.86,153.05,69480.0
2017-10-11 14:30:00,153.05,153.15,152.95,152.95,53530.0,153.05,153.15,152.95,152.95,53530.0
2017-10-11 15:00:00,152.94,153.1,152.88,153.1,101268.0,152.94,153.1,152.88,153.1,101268.0
2017-10-11 15:30:00,153.1,154.0,153.1,153.64,481829.0,153.1,154.0,153.1,153.64,481829.0
2017-10-12 09:30:00,153.72,154.46,153.39,154.08,175577.0,153.72,154.46,153.39,154.08,175577.0
2017-10-12 10:00:00,154.13,154.74,154.0,154.29,197175.0,154.13,154.74,154.0,154.29,197175.0
2017-10-12 10:30:00,154.3,154.55,154.09,154.49,222498.0,154.3,154.55,154.09,154.49,222498.0
2017-10-12 11:00:00,154.43,154.82,154.26,154.79,132500.0,154.43,154.82,154.26,154.79,132500.0
2017-10-12 11:30:00,154.78,154.85,154.49,154.54,80153.0,154.78,154.85,154.49,154.54,80153.0
2017-10-12 12:00:00,154.53,154.79,154.5,154.67,72894.0,154.53,154.79,154.5,154.67,72894.0
2017-10-12 12:30:00,154.67,154.67,154.41,154.42,69774.0,154.67,154.67,154.41,154.42,69774.0
2017-10-12 13:00:00,154.41,154.56,154.25,154.29,139552.0,154.41,154.56,154.25,154.29,139552.0
2017-10-12 13:30:00,154.34,154.35,154.01,154.11,72332.0,154.34,154.35,154.01,154.11,72332.0
2017-10-12 14:00:00,154.1,154.13,153.78,153.8,82250.0,154.1,154.13,153.78,153.8,82250.0
2017-10-12 14:30:00,153.79,153.86,153.55,153.86,126571.0,153.79,153.86,153.55,153.86,126571.0
2017-10-12 15:00:00,153.87,154.12,153.83,153.86,132728.0,153.87,154.12,153.83,153.86,132728.0
2017-10-12 15:30:00,153.85,153.85,153.46,153.6,342720.0,153.85,153.85,153.46,153.6,342720.0
2017-10-13 09:30:00,153.96,154.59,153.6,154.34,129944.0,153.96,154.59,153.6,154.34,129944.0
2017-10-13 10:00:00,154.32,154.51,154.13,154.45,86417.0,154.32,154.51,154.13,154.45,86417.0
2017-10-13 10:30:00,154.41,154.45,153.76,153.76,74994.0,154.41,154.45,153.76,153.76,74994.0
2017-10-13 11:00:00,153.73,153.8,153.29,153.43,83451.0,153.73,153.8,153.29,153.43,83451.0
2017-10-13 11:30:00,153.46,153.53,153.06,153.25,139570.0,153.46,153.53,153.06,153.25,139570.0
2017-10-13 12:00:00,153.28,153.28,153.06,153.24,113075.0,153.28,153.28,153.06,153.24,113075.0
2017-10-13 12:30:00,153.25,153.29,153.1,153.26,66629.0,153.25,153.29,153.1,153.26,66629.0
2017-10-13 13:00:00,153.24,153.48,153.23,153.4,133032.0,153.24,153.48,153.23,153.4,133032.0
2017-10-13 13:30:00,153.4,153.42,153.24,153.28,90143.0,153.4,153.42,153.24,153.28,90143.0
2017-10-13 14:00:00,153.3,153.6,153.28,153.46,164551.0,153.3,153.6,153.28,153.46,164551.0
2017-10-13 14:30:00,153.49,153.91,153.46,153.9,85563.0,153.49,153.91,153.46,153.9,85563.0
2017-10-13 15:00:00,153.88,154.15,153.85,154.07,103100.0,153.88,154.15,153.85,154.07,103100.0
2017-10-13 15:30:00,154.06,154.06,153.74,153.95,341627.0,154.06,154.06,153.74,153.95,341627.0
2017-10-16 09:30:00,151.15,153.07,151.01,151.28,560980.0,151.15,153.07,151.01,151.28,560980.0
2017-10-16 10:00:00,151.29,151.35,150.69,150.7,329209.0,151.29,151.35,150.69,150.7,329209.0
2017-10-16 10:30:00,150.76,150.77,149.89,150.31,284706.0,150.76,150.77,149.89,150.31,284706.0
2017-10-16 11:00:00,150.36,150.38,149.98,150.11,213884.0,150.36,150.38,149.98,150.11,213884.0
2017-10-16 11:30:00,150.09,150.44,149.28,150.17,248396.0,150.09,150.44,149.28,150.17,248396.0
2017-10-16 12:00:00,150.17,150.44,150.01,150.35,146315.0,150.17,150.44,150.01,150.35,146315.0
2017-10-16 12:30:00,150.32,150.61,149.95,150.28,226854.0,150.32,150.61,149.95,150.28,226854.0
2017-10-16 13:00:00,150.29,150.48,150.12,150.44,85765.0,150.29,150.48,150.12,150.44,85765.0
2017-10-16 13:30:00,150.45,150.51,150.28,150.44,90949.0,150.45,150.51,150.28,150.44,90949.0
2017-10-16 14:00:00,150.44,150.67,150.4,150.59,104607.0,150.44,150.67,150.4,150.59,104607.0
2017-10-16 14:30:00,150.59,150.94,150.59,150.7,141472.0,150.59,150.94,150.59,150.7,141472.0
2017-10-16 15:00:00,150.66,150.69,150.44,150.55,135215.0,150.66,150.69,150.44,150.55,135215.0
2017-10-16 15:30:00,150.55,150.75,150.37,150.46,452185.0,150.55,150.75,150.37,150.46,452185.0
2017-10-17 09:30:00,150.52,150.93,149.35,149.36,183843.0,150.52,150.93,149.35,149.36,183843.0
2017-10-17 10:00:00,149.39,149.39,148.35,148.75,305806.0,149.39,149.39,148.35,148.75,305806.0
2017-10-17 10:30:00,148.75,148.9,148.4,148.4,311955.0,148.75,148.9,148.4,148.4,311955.0
2017-10-17 11:00:00,148.39,148.71,148.15,148.66,296883.0,148.39,148.71,148.15,148.66,296883.0
2017-10-17 11:30:00,148.67,149.63,148.5,149.47,306185.0,148.67,149.63,148.5,149.47,306185.0
2017-10-17 12:00:00,149.46,150.34,149.46,150.15,228526.0,149.46,150.34,149.46,150.15,228526.0
2017-10-17 12:30:00,150.16,150.16,149.62,149.79,217320.0,150.16,150.16,149.62,149.79,217320.0
2017-10-17 13:00:00,149.77,150.08,149.77,149.82,93119.0,149.77,150.08,149.77,149.82,93119.0
2017-10-17 13:30:00,149.81,150.35,149.79,150.29,255848.0,149.81,150.35,149.79,150.29,255848.0
2017-10-17 14:00:00,150.27,150.44,150.1,150.1,116576.0,150.27,150.44,150.1,150.1,116576.0
2017-10-17 14:30:00,150.09,150.45,150.04,150.28,80650.0,150.09,150.45,150.04,150.28,80650.0
2017-10-17 15:00:00,150.29,150.32,150.16,150.19,107092.0,150.29,150.32,150.16,150.19,107092.0
2017-10-17 15:30:00,150.2,150.42,150.2,150.37,340353.0,150.2,150.42,150.2,150.37,340353.0
2017-10-18 09:30:00,150.33,150.45,149.03,149.21,299914.0,150.33,150.45,149.03,149.21,299914.0
2017-10-18 10:00:00,149.2,150.4,149.12,150.31,152622.0,149.2,150.4,149.12,150.31,152622.0
2017-10-18 10:30:00,150.34,151.84,150.34,151.55,299011.0,150.34,151.84,150.34,151.55,299011.0
2017-10-18 11:00:00,151.55,151.91,151.4,151.87,230771.0,151.55,151.91,151.4,151.87,230771.0
2017-10-18 11:30:00,151.92,152.95,151.87,152.74,264636.0,151.92,152.95,151.87,152.74,264636.0
2017-10-18 12:00:00,152.73,153.25,152.65,153.25,158634.0,152.73,153.25,152.65,153.25,158634.0
2017-10-18 12:30:00,153.24,153.43,152.63,152.79,217884.0,153.24,153.43,152.63,152.79,217884.0
2017-10-18 13:00:00,152.79,153.13,152.74,153.09,91341.0,152.79,153.13,152.74,153.09,91341.0
2017-10-18 13:30:00,153.11,153.31,152.88,152.91,114295.0,153.11,153.31,152.88,152.91,114295.0
2017-10-18 14:00:00,152.9,152.92,152.18,152.44,210387.0,152.9,152.92,152.18,152.44,210387.0
2017-10-18 14:30:00,152.41,152.58,152.23,152.47,99637.0,152.41,152.58,152.23,152.47,99637.0
2017-10-18 15:00:00,152.43,152.74,152.38,152.72,109909.0,152.43,152.74,152.38,152.72,109909.0
2017-10-18 15:30:00,152.71,153.09,152.69,153.01,507055.0,152.71,153.09,152.69,153.01,507055.0
2017-10-19 09:30:00,165.5,167.87,164.42,167.19,2033915.0,165.5,167.87,164.42,167.19,2033915.0
2017-10-19 10:00:00,167.19,168.0,166.12,166.84,1142248.0,167.19,168.0,166.12,166.84,1142248.0
2017-10-19 10:30:00,166.85,168.33,166.45,168.13,817653.0,166.85,168.33,166.45,168.13,817653.0
2017-10-19 11:00:00,168.13,169.97,167.68,169.82,815278.0,168.13,169.97,167.68,169.82,815278.0
2017-10-19 11:30:00,169.82,170.33,169.1,170.01,711083.0,169.82,170.33,169.1,170.01,711083.0
2017-10-19 12:00:00,170.0,170.81,169.51,170.36,516305.0,170.0,170.81,169.51,170.36,516305.0
2017-10-19 12:30:00,170.36,170.94,169.95,170.91,360557.0,170.36,170.94,169.95,170.91,360557.0
2017-10-19 13:00:00,170.91,171.14,170.54,171.11,379602.0,170.91,171.14,170.54,171.11,379602.0
2017-10-19 13:30:00,171.1,171.4,170.51,171.0,451725.0,171.1,171.4,170.51,171.0,451725.0
2017-10-19 14:00:00,171.0,171.76,170.96,171.57,431760.0,171.0,171.76,170.96,171.57,431760.0
2017-10-19 14:30:00,171.57,172.15,171.38,171.38,613396.0,171.57,172.15,171.38,171.38,613396.0
2017-10-19 15:00:00,171.37,171.67,170.85,171.07,691684.0,171.37,171.67,170.85,171.07,691684.0
2017-10-19 15:30:00,171.08,171.77,170.25,171.74,1158018.0,171.08,171.77,170.25,171.74,1158018.0
2017-10-20 09:30:00,171.5,174.59,171.35,173.78,964009.0,171.5,174.59,171.35,173.78,964009.0
2017-10-20 10:00:00,173.82,174.98,173.61,174.06,630027.0,173.82,174.98,173.61,174.06,630027.0
2017-10-20 10:30:00,174.05,174.77,173.32,173.79,365505.0,174.05,174.77,173.32,173.79,365505.0
2017-10-20 11:00:00,173.81,174.75,173.5,174.49,358292.0,173.81,174.75,173.5,174.49,358292.0
2017-10-20 11:30:00,174.47,175.01,174.06,174.42,324846.0,174.47,175.01,174.06,174.42,324846.0
2017-10-20 12:00:00,174.37,174.83,174.07,174.13,203181.0,174.37,174.83,174.07,174.13,203181.0
2017-10-20 12:30:00,174.14,174.83,174.14,174.79,156487.0,174.14,174.83,174.14,174.79,156487.0
2017-10-20 13:00:00,174.8,175.15,174.72,174.98,224426.0,174.8,175.15,174.72,174.98,224426.0
2017-10-20 13:30:00,174.92,175.26,174.88,175.08,256597.0,174.92,175.26,174.88,175.08,256597.0
2017-10-20 14:00:00,175.06,175.23,174.94,175.09,197620.0,175.06,175.23,174.94,175.09,197620.0
2017-10-20 14:30:00,175.1,175.43,175.09,175.31,187987.0,175.1,175.43,175.09,175.31,187987.0
2017-10-20 15:00:00,175.3,175.63,175.0,175.44,299601.0,175.3,175.63,175.0,175.44,299601.0
2017-10-20 15:30:00,175.45,175.87,175.4,175.61,662823.0,175.45,175.87,175.4,175.61,662823.0
2017-10-23 09:30:00,175.68,175.85,173.34,173.53,393960.0,175.68,175.85,173.34,173.53,393960.0
2017-10-23 10:00:00,173.45,173.92,172.62,172.95,249680.0,173.45,173.92,172.62,172.95,249680.0
2017-10-23 10:30:00,172.96,173.06,172.02,172.06,270983.0,172.96,173.06,172.02,172.06,270983.0
2017-10-23 11:00:00,172.04,173.43,171.93,173.22,223631.0,172.04,173.43,171.93,173.22,223631.0
2017-10-23 11:30:00,173.26,173.63,173.1,173.43,108722.0,173.26,173.63,173.1,173.43,108722.0
2017-10-23 12:00:00,173.44,173.8,173.27,173.39,82304.0,173.44,173.8,173.27,173.39,82304.0
2017-10-23 12:30:00,173.39,173.64,173.13,173.18,88358.0,173.39,173.64,173.13,173.18,88358.0
2017-10-23 13:00:00,173.19,173.42,173.09,173.14,79177.0,173.19,173.42,173.09,173.14,79177.0
2017-10-23 13:30:00,173.15,173.19,172.8,173.12,85953.0,173.15,173.19,172.8,173.12,85953.0
2017-10-23 14:00:00,173.1,173.32,172.81,172.99,100332.0,173.1,173.32,172.81,172.99,100332.0
2017-10-23 14:30:00,172.96,173.31,172.9,172.92,128771.0,172.96,173.31,172.9,172.92,128771.0
2017-10-23 15:00:00,172.95,172.97,172.2,172.29,133992.0,172.95,172.97,172.2,172.29,133992.0
2017-10-23 15:30:00,172.28,172.4,171.83,172.23,428853.0,172.28,172.4,171.83,172.23,428853.0
2017-10-24 09:30:00,171.47,172.4,171.26,171.88,211583.0,171.47,172.4,171.26,171.88,211583.0
2017-10-24 10:00:00,171.83,172.49,171.83,172.09,118655.0,171.83,172.49,171.83,172.09,118655.0
2017-10-24 10:30:00,172.14,172.31,171.65,172.0,108249.0,172.14,172.31,171.65,172.0,108249.0
2017-10-24 11:00:00,172.0,172.24,171.5,171.59,111245.0,172.0,172.24,171.5,171.59,111245.0
2017-10-24 11:30:00,171.64,171.77,170.96,170.99,144029.0,171.64,171.77,170.96,170.99,144029.0
2017-10-24 12:00:00,170.97,171.01,170.7,170.91,119481.0,170.97,171.01,170.7,170.91,119481.0
2017-10-24 12:30:00,170.91,171.02,170.56,170.75,95473.0,170.91,171.02,170.56,170.75,95473.0
2017-10-24 13:00:00,170.72,170.89,170.49,170.82,82665.0,170.72,170.89,170.49,170.82,82665.0
2017-10-24 13:30:00,170.82,171.43,170.81,171.1,95671.0,170.82,171.43,170.81,171.1,95671.0
2017-10-24 14:00:00,171.07,171.8,171.05,171.7,96651.0,171.07,171.8,171.05,171.7,96651.0
2017-10-24 14:30:00,171.71,171.84,171.44,171.58,102714.0,171.71,171.84,171.44,171.58,102714.0
2017-10-24 15:00:00,171.59,171.62,171.13,171.36,129646.0,171.59,171.62,171.13,171.36,129646.0
2017-10-24 15:30:00,171.37,171.63,171.17,171.58,259403.0,171.37,171.63,171.17,171.58,259403.0
2017-10-25 09:30:00,170.27,172.82,170.03,171.79,232336.0,170.27,172.82,170.03,171.79,232336.0
2017-10-25 10:00:00,171.66,173.41,171.66,173.28,104851.0,171.66,173.41,171.66,173.28,104851.0
2017-10-25 10:30:00,173.28,173.41,172.69,172.92,129608.0,173.28,173.41,172.69,172.92,129608.0
2017-10-25 11:00:00,172.81,172.85,171.22,171.95,143538.0,172.81,172.85,171.22,171.95,143538.0
2017-10-25 11:30:00,171.97,172.06,171.03,171.35,191903.0,171.97,172.06,171.03,171.35,191903.0
2017-10-25 12:00:00,171.3,171.42,170.29,170.34,161884.0,171.3,171.42,170.29,170.34,161884.0
2017-10-25 12:30:00,170.4,171.12,170.32,170.84,97705.0,170.4,171.12,170.32,170.84,97705.0
2017-10-25 13:00:00,170.84,171.17,170.62,170.67,86552.0,170.84,171.17,170.62,170.67,86552.0
2017-10-25 13:30:00,170.75,171.12,170.62,170.69,94057.0,170.75,171.12,170.62,170.69,94057.0
2017-10-25 14:00:00,170.67,171.41,170.63,171.29,121504.0,170.67,171.41,170.63,171.29,121504.0
2017-10-25 14:30:00,171.32,171.63,171.16,171.57,125522.0,171.32,171.63,171.16,171.57,125522.0
2017-10-25 15:00:00,171.57,172.2,171.41,172.16,194868.0,171.57,172.2,171.41,172.16,194868.0
2017-10-25 15:30:00,172.18,172.25,171.61,171.85,309803.0,172.18,172.25,171.61,171.85,309803.0
2017-10-26 09:30:00,172.06,173.4,172.02,173.02,197957.0,172.06,173.4,172.02,173.02,197957.0
2017-10-26 10:00:00,173.05,173.26,172.81,173.25,138444.0,173.05,173.26,172.81,173.25,138444.0
2017-10-26 10:30:00,173.22,175.02,173.17,174.46,274782.0,173.22,175.02,173.17,174.46,274782.0
2017-10-26 11:00:00,174.43,174.77,174.04,174.08,149854.0,174.43,174.77,174.04,174.08,149854.0
2017-10-26 11:30:00,174.05,174.06,173.38,173.45,77878.0,174.05,174.06,173.38,173.45,77878.0
2017-10-26 12:00:00,173.45,173.7,173.38,173.5,85683.0,173.45,173.7,173.38,173.5,85683.0
2017-10-26 12:30:00,173.5,173.54,172.87,173.3,82342.0,173.5,173.54,172.87,173.3,82342.0
2017-10-26 13:00:00,173.29,173.38,173.09,173.11,61041.0,173.29,173.38,173.09,173.11,61041.0
2017-10-26 13:30:00,173.13,173.23,172.78,172.91,95541.0,173.13,173.23,172.78,172.91,95541.0
2017-10-26 14:00:00,172.9,173.48,172.85,173.33,133064.0,172.9,173.48,172.85,173.33,133064.0
2017-10-26 14:30:00,173.34,173.7,173.28,173.54,101326.0,173.34,173.7,173.28,173.54,101326.0
2017-10-26 15:00:00,173.54,173.85,173.29,173.8,127150.0,173.54,173.85,173.29,173.8,127150.0
2017-10-26 15:30:00,173.77,174.09,173.67,173.75,383595.0,173.77,174.09,173.67,173.75,383595.0
2017-10-27 09:30:00,174.09,174.99,174.02,174.53,231114.0,174.09,174.99,174.02,174.53,231114.0
2017-10-27 10:00:00,174.52,176.42,174.43,175.34,185641.0,174.52,176.42,174.43,175.34,185641.0
2017-10-27 10:30:00,175.24,175.68,175.14,175.2,227731.0,175.24,175.68,175.14,175.2,227731.0
2017-10-27 11:00:00,175.22,175.65,175.11,175.49,167401.0,175.22,175.65,175.11,175.49,167401.0
2017-10-27 11:30:00,175.59,176.53,175.55,176.52,94240.0,175.59,176.53,175.55,176.52,94240.0
2017-10-27 12:00:00,176.5,177.0,176.36,176.63,114327.0,176.5,177.0,176.36,176.63,114327.0
2017-10-27 12:30:00,176.63,177.05,176.39,176.72,85399.0,176.63,177.05,176.39,176.72,85399.0
2017-10-27 13:00:00,176.7,177.09,176.64,176.76,139136.0,176.7,177.09,176.64,176.76,139136.0
2017-10-27 13:30:00,176.78,177.22,176.73,177.22,66268.0,176.78,177.22,176.73,177.22,66268.0
2017-10-27 14:00:00,177.17,177.17,176.75,176.9,113020.0,177.17,177.17,176.75,176.9,113020.0
2017-10-27 14:30:00,176.82,177.42,176.75,177.39,197010.0,176.82,177.42,176.75,177.39,197010.0
2017-10-27 15:00:00,177.36,177.48,177.1,177.17,107942.0,177.36,177.48,177.1,177.17,107942.0
2017-10-27 15:30:00,177.16,177.58,177.09,177.32,311908.0,177.16,177.58,177.09,177.32,311908.0
2017-10-30 09:30:00,176.89,177.48,174.45,174.8,224400.0,176.89,177.48,174.45,174.8,224400.0
2017-10-30 10:00:00,174.79,176.52,174.77,175.68,163249.0,174.79,176.52,174.77,175.68,163249.0
2017-10-30 10:30:00,175.84,176.49,175.37,175.58,115088.0,175.84,176.49,175.37,175.58,115088.0
2017-10-30 11:00:00,175.69,176.07,175.64,175.81,34748.0,175.69,176.07,175.64,175.81,34748.0
2017-10-30 11:30:00,175.84,175.97,175.53,175.57,55719.0,175.84,175.97,175.53,175.57,55719.0
2017-10-30 12:00:00,175.57,175.6,174.45,174.91,87792.0,175.57,175.6,174.45,174.91,87792.0
2017-10-30 12:30:00,174.9,175.4,174.57,175.27,91823.0,174.9,175.4,174.57,175.27,91823.0
2017-10-30 13:00:00,175.27,175.79,175.26,175.69,71538.0,175.27,175.79,175.26,175.69,71538.0
2017-10-30 13:30:00,175.66,175.75,175.46,175.47,45945.0,175.66,175.75,175.46,175.47,45945.0
2017-10-30 14:00:00,175.46,176.04,175.43,175.98,80000.0,175.46,176.04,175.43,175.98,80000.0
2017-10-30 14:30:00,175.98,176.0,175.77,175.98,33720.0,175.98,176.0,175.77,175.98,33720.0
2017-10-30 15:00:00,175.95,175.95,175.59,175.83,61654.0,175.95,175.95,175.59,175.83,61654.0
2017-10-30 15:30:00,175.87,176.28,175.76,175.97,176993.0,175.87,176.28,175.76,175.97,176993.0
2017-10-31 09:30:00,176.16,176.44,175.18,175.36,134144.0,176.16,176.44,175.18,175.36,134144.0
2017-10-31 10:00:00,175.36,175.88,175.08,175.14,123259.0,175.36,175.88,175.08,175.14,123259.0
2017-10-31 10:30:00,175.08,175.08,174.52,174.89,102600.0,175.08,175.08,174.52,174.89,102600.0
2017-10-31 11:00:00,174.92,175.38,174.89,175.38,134448.0,174.92,175.38,174.89,175.38,134448.0
2017-10-31 11:30:00,175.37,175.69,175.34,175.68,67931.0,175.37,175.69,175.34,175.68,67931.0
2017-10-31 12:00:00,175.71,175.71,175.37,175.52,75353.0,175.71,175.71,175.37,175.52,75353.0
2017-10-31 12:30:00,175.5,176.18,175.5,176.14,56253.0,175.5,176.18,175.5,176.14,56253.0
2017-10-31 13:00:00,176.15,176.73,176.1,176.39,112114.0,176.15,176.73,176.1,176.39,112114.0
2017-10-31 13:30:00,176.37,176.49,176.12,176.33,95737.0,176.37,176.49,176.12,176.33,95737.0
2017-10-31 14:00:00,176.33,176.56,176.23,176.27,77535.0,176.33,176.56,176.23,176.27,77535.0
2017-10-31 14:30:00,176.26,176.32,175.58,175.59,139924.0,176.26,176.32,175.58,175.59,139924.0
2017-10-31 15:00:00,175.59,175.69,175.06,175.18,144031.0,175.59,175.69,175.06,175.18,144031.0
2017-10-31 15:30:00,175.19,175.5,174.92,175.17,323828.0,175.19,175.5,174.92,175.17,323828.0
2017-11-01 09:30:00,176.59,176.94,175.26,175.96,188258.0,176.59,176.94,175.26,175.96,188258.0
2017-11-01 10:00:00,176.05,176.6,175.75,175.91,97382.0,176.05,176.6,175.75,175.91,97382.0
2017-11-01 10:30:00,176.01,176.42,175.84,176.2,110882.0,176.01,176.42,175.84,176.2,110882.0
2017-11-01 11:00:00,176.2,176.4,175.57,175.71,123389.0,176.2,176.4,175.57,175.71,123389.0
2017-11-01 11:30:00,175.7,175.83,174.7,174.75,147532.0,175.7,175.83,174.7,174.75,147532.0
2017-11-01 12:00:00,174.74,175.51,174.74,175.39,76059.0,174.74,175.51,174.74,175.39,76059.0
2017-11-01 12:30:00,175.43,175.57,175.29,175.42,29863.0,175.43,175.57,175.29,175.42,29863.0
2017-11-01 13:00:00,175.41,175.41,174.74,175.13,33214.0,175.41,175.41,174.74,175.13,33214.0
2017-11-01 13:30:00,175.15,175.37,175.04,175.23,32861.0,175.15,175.37,175.04,175.23,32861.0
2017-11-01 14:00:00,175.23,175.6,175.14,175.32,64071.0,175.23,175.6,175.14,175.32,64071.0
2017-11-01 14:30:00,175.35,175.9,175.32,175.87,74464.0,175.35,175.9,175.32,175.87,74464.0
2017-11-01 15:00:00,175.81,175.96,175.61,175.77,59310.0,175.81,175.96,175.61,175.77,59310.0
2017-11-01 15:30:00,175.78,176.38,175.75,176.18,251284.0,175.78,176.38,175.75,176.18,251284.0
2017-11-02 09:30:00,178.02,178.02,175.8,176.93,148938.0,178.02,178.02,175.8,176.93,148938.0
2017-11-02 10:00:00,176.93,178.49,176.53,178.33,170203.0,176.93,178.49,176.53,178.33,170203.0
2017-11-02 10:30:00,178.3,178.88,177.81,178.36,187986.0,178.3,178.88,177.81,178.36,187986.0
2017-11-02 11:00:00,178.42,179.16,178.31,178.83,142755.0,178.42,179.16,178.31,178.83,142755.0
2017-11-02 11:30:00,178.83,178.94,178.02,178.91,129087.0,178.83,178.94,178.02,178.91,129087.0
2017-11-02 12:00:00,178.9,179.64,178.81,179.64,94819.0,178.9,179.64,178.81,179.64,94819.0
2017-11-02 12:30:00,179.63,180.0,179.3,179.53,157831.0,179.63,180.0,179.3,179.53,157831.0
2017-11-02 13:00:00,179.49,180.63,179.48,180.61,172542.0,179.49,180.63,179.48,180.61,172542.0
2017-11-02 13:30:00,180.57,180.63,180.11,180.47,171803.0,180.57,180.63,180.11,180.47,171803.0
2017-11-02 14:00:00,180.49,180.96,180.28,180.95,159270.0,180.49,180.96,180.28,180.95,159270.0
2017-11-02 14:30:00,180.94,181.48,180.77,180.98,191067.0,180.94,181.48,180.77,180.98,191067.0
2017-11-02 15:00:00,180.99,181.12,180.51,180.89,261837.0,180.99,181.12,180.51,180.89,261837.0
2017-11-02 15:30:00,180.9,181.07,180.6,180.94,412258.0,180.9,181.07,180.6,180.94,412258.0
2017-11-03 09:30:00,181.41,181.94,179.64,180.24,268030.0,181.41,181.94,179.64,180.24,268030.0
2017-11-03 10:00:00,180.27,180.87,180.07,180.76,132298.0,180.27,180.87,180.07,180.76,132298.0
2017-11-03 10:30:00,180.74,181.05,180.46,181.0,137992.0,180.74,181.05,180.46,181.0,137992.0
2017-11-03 11:00:00,180.94,181.48,180.73,181.24,148930.0,180.94,181.48,180.73,181.24,148930.0
2017-11-03 11:30:00,181.15,181.49,180.86,181.49,60123.0,181.15,181.49,180.86,181.49,60123.0
2017-11-03 12:00:00,181.48,181.55,181.11,181.34,58098.0,181.48,181.55,181.11,181.34,58098.0
2017-11-03 12:30:00,181.36,181.52,181.21,181.45,61891.0,181.36,181.52,181.21,181.45,61891.0
2017-11-03 13:00:00,181.45,181.73,181.37,181.48,63846.0,181.45,181.73,181.37,181.48,63846.0
2017-11-03 13:30:00,181.49,182.06,181.29,181.98,98843.0,181.49,182.06,181.29,181.98,98843.0
2017-11-03 14:00:00,181.93,182.68,181.9,182.65,107528.0,181.93,182.68,181.9,182.65,107528.0
2017-11-03 14:30:00,182.66,182.74,182.23,182.37,103042.0,182.66,182.74,182.23,182.37,103042.0
2017-11-03 15:00:00,182.35,182.42,181.96,182.03,126378.0,182.35,182.42,181.96,182.03,126378.0
2017-11-03 15:30:00,182.02,182.31,181.99,182.24,282785.0,182.02,182.31,181.99,182.24,282785.0
2017-11-06 09:30:00,182.01,182.29,180.84,181.3,252959.0,182.01,182.29,180.84,181.3,252959.0
2017-11-06 10:00:00,181.25,181.63,180.66,181.19,164368.0,181.25,181.63,180.66,181.19,164368.0
2017-11-06 10:30:00,181.19,181.21,180.79,181.0,131504.0,181.19,181.21,180.79,181.0,131504.0
2017-11-06 11:00:00,180.96,181.38,180.92,181.06,49109.0,180.96,181.38,180.92,181.06,49109.0
2017-11-06 11:30:00,181.08,181.12,180.86,180.99,85439.0,181.08,181.12,180.86,180.99,85439.0
2017-11-06 12:00:00,181.0,181.19,180.76,180.8,62673.0,181.0,181.19,180.76,180.8,62673.0
2017-11-06 12:30:00,180.8,180.96,180.76,180.82,27246.0,180.8,180.96,180.76,180.82,27246.0
2017-11-06 13:00:00,180.77,180.98,180.64,180.71,54451.0,180.77,180.98,180.64,180.71,54451.0
2017-11-06 13:30:00,180.72,180.97,180.54,180.96,58226.0,180.72,180.97,180.54,180.96,58226.0
2017-11-06 14:00:00,180.96,180.96,180.65,180.76,55821.0,180.96,180.96,180.65,180.76,55821.0
2017-11-06 14:30:00,180.75,180.83,180.64,180.78,73269.0,180.75,180.83,180.64,180.78,73269.0
2017-11-06 15:00:00,180.77,180.97,180.71,180.79,68748.0,180.77,180.97,180.71,180.79,68748.0
2017-11-06 15:30:00,180.8,180.9,180.65,180.8,169919.0,180.8,180.9,180.65,180.8,169919.0
2017-11-07 09:30:00,181.23,181.67,180.31,181.25,153894.0,181.23,181.67,180.31,181.25,153894.0
2017-11-07 10:00:00,181.19,181.78,180.72,180.95,208757.0,181.19,181.78,180.72,180.95,208757.0
2017-11-07 10:30:00,180.9,181.02,180.11,180.2,184991.0,180.9,181.02,180.11,180.2,184991.0
2017-11-07 11:00:00,180.23,180.58,180.12,180.3,89962.0,180.23,180.58,180.12,180.3,89962.0
2017-11-07 11:30:00,180.24,180.61,180.2,180.34,87427.0,180.24,180.61,180.2,180.34,87427.0
2017-11-07 12:00:00,180.36,180.67,180.3,180.5,63140.0,180.36,180.67,180.3,180.5,63140.0
2017-11-07 12:30:00,180.5,180.74,180.37,180.69,51815.0,180.5,180.74,180.37,180.69,51815.0
2017-11-07 13:00:00,180.67,180.71,180.48,180.51,52517.0,180.67,180.71,180.48,180.51,52517.0
2017-11-07 13:30:00,180.53,180.77,180.51,180.66,30341.0,180.53,180.77,180.51,180.66,30341.0
2017-11-07 14:00:00,180.66,180.66,180.17,180.49,93315.0,180.66,180.66,180.17,180.49,93315.0
2017-11-07 14:30:00,180.49,180.65,180.35,180.47,66645.0,180.49,180.65,180.35,180.47,66645.0
2017-11-07 15:00:00,180.46,180.88,180.2,180.66,98832.0,180.46,180.88,180.2,180.66,98832.0
2017-11-07 15:30:00,180.71,180.89,180.64,180.89,152498.0,180.71,180.89,180.64,180.89,152498.0
2017-11-08 09:30:00,181.19,182.15,181.06,181.71,137219.0,181.19,182.15,181.06,181.71,137219.0
2017-11-08 10:00:00,181.74,182.59,181.67,182.21,104382.0,181.74,182.59,181.67,182.21,104382.0
2017-11-08 10:30:00,182.21,182.82,182.01,182.75,90320.0,182.21,182.82,182.01,182.75,90320.0
2017-11-08 11:00:00,182.76,183.35,182.65,182.97,83839.0,182.76,183.35,182.65,182.97,83839.0
2017-11-08 11:30:00,182.93,183.05,181.88,182.19,120478.0,182.93,183.05,181.88,182.19,120478.0
2017-11-08 12:00:00,182.24,182.72,182.23,182.71,90096.0,182.24,182.72,182.23,182.71,90096.0
2017-11-08 12:30:00,182.74,183.5,182.7,183.18,57655.0,182.74,183.5,182.7,183.18,57655.0
2017-11-08 13:00:00,183.22,183.95,183.19,183.64,61276.0,183.22,183.95,183.19,183.64,61276.0
2017-11-08 13:30:00,183.67,183.95,183.54,183.87,58272.0,183.67,183.95,183.54,183.87,58272.0
2017-11-08 14:00:00,183.88,183.9,183.67,183.71,67383.0,183.88,183.9,183.67,183.71,67383.0
2017-11-08 14:30:00,183.71,183.91,183.65,183.7,65650.0,183.71,183.91,183.65,183.7,65650.0
2017-11-08 15:00:00,183.68,184.41,183.68,184.39,77272.0,183.68,184.41,183.68,184.39,77272.0
2017-11-08 15:30:00,184.38,184.44,183.98,184.03,221445.0,184.38,184.44,183.98,184.03,221445.0
2017-11-09 09:30:00,182.88,183.0,180.64,181.27,228079.0,182.88,183.0,180.64,181.27,228079.0
2017-11-09 10:00:00,181.25,183.08,181.21,182.6,120476.0,181.25,183.08,181.21,182.6,120476.0
2017-11-09 10:30:00,182.65,182.7,181.85,182.42,135986.0,182.65,182.7,181.85,182.42,135986.0
2017-11-09 11:00:00,182.48,182.48,181.02,181.29,180557.0,182.48,182.48,181.02,181.29,180557.0
2017-11-09 11:30:00,181.36,181.39,179.53,179.93,244340.0,181.36,181.39,179.53,179.93,244340.0
2017-11-09 12:00:00,179.96,180.62,179.71,179.86,95552.0,179.96,180.62,179.71,179.86,95552.0
2017-11-09 12:30:00,179.83,180.22,179.09,179.53,149239.0,179.83,180.22,179.09,179.53,149239.0
2017-11-09 13:00:00,179.54,180.16,179.03,179.98,140105.0,179.54,180.16,179.03,179.98,140105.0
2017-11-09 13:30:00,179.94,180.86,179.91,180.63,191987.0,179.94,180.86,179.91,180.63,191987.0
2017-11-09 14:00:00,180.59,181.49,180.54,180.92,211315.0,180.59,181.49,180.54,180.92,211315.0
2017-11-09 14:30:00,180.92,181.32,180.62,181.06,122161.0,180.92,181.32,180.62,181.06,122161.0
2017-11-09 15:00:00,181.06,181.66,181.05,181.32,99135.0,181.06,181.66,181.05,181.32,99135.0
2017-11-09 15:30:00,181.33,182.1,181.32,181.91,201826.0,181.33,182.1,181.32,181.91,201826.0
2017-11-10 09:30:00,181.0,181.0,179.83,180.28,154623.0,181.0,181.0,179.83,180.28,154623.0
2017-11-10 10:00:00,180.21,180.93,179.98,180.81,188663.0,180.21,180.93,179.98,180.81,188663.0
2017-11-10 10:30:00,180.8,181.49,180.54,181.42,123223.0,180.8,181.49,180.54,181.42,123223.0
2017-11-10 11:00:00,181.44,182.06,181.02,181.12,181314.0,181.44,182.06,181.02,181.12,181314.0
2017-11-10 11:30:00,181.08,181.58,181.08,181.38,59447.0,181.08,181.58,181.08,181.38,59447.0
2017-11-10 12:00:00,181.4,181.83,181.25,181.4,49965.0,181.4,181.83,181.25,181.4,49965.0
2017-11-10 12:30:00,181.44,181.47,181.05,181.14,70520.0,181.44,181.47,181.05,181.14,70520.0
2017-11-10 13:00:00,181.16,181.57,180.97,181.53,84382.0,181.16,181.57,180.97,181.53,84382.0
2017-11-10 13:30:00,181.54,181.7,181.05,181.22,50813.0,181.54,181.7,181.05,181.22,50813.0
2017-11-10 14:00:00,181.24,181.73,181.16,181.52,60175.0,181.24,181.73,181.16,181.52,60175.0
2017-11-10 14:30:00,181.57,181.94,181.5,181.78,65884.0,181.57,181.94,181.5,181.78,65884.0
2017-11-10 15:00:00,181.82,181.88,181.45,181.55,66278.0,181.82,181.88,181.45,181.55,66278.0
2017-11-10 15:30:00,181.55,181.78,181.19,181.73,178325.0,181.55,181.78,181.19,181.73,178325.0
2017-11-13 09:30:00,180.5,180.98,179.75,180.54,194676.0,180.5,180.98,179.75,180.54,194676.0
2017-11-13 10:00:00,180.49,181.42,180.19,181.08,72741.0,180.49,181.42,180.19,181.08,72741.0
2017-11-13 10:30:00,181.12,181.57,180.83,181.4,63500.0,181.12,181.57,180.83,181.4,63500.0
2017-11-13 11:00:00,181.36,181.74,181.35,181.5,63798.0,181.36,181.74,181.35,181.5,63798.0
2017-11-13 11:30:00,181.52,182.32,181.48,181.9,58677.0,181.52,182.32,181.48,181.9,58677.0
2017-11-13 12:00:00,181.91,182.12,181.91,181.99,38553.0,181.91,182.12,181.91,181.99,38553.0
2017-11-13 12:30:00,181.99,182.04,181.7,181.97,53580.0,181.99,182.04,181.7,181.97,53580.0
2017-11-13 13:00:00,181.96,182.14,181.81,181.86,44867.0,181.96,182.14,181.81,181.86,44867.0
2017-11-13 13:30:00,181.89,182.05,181.89,181.9,29650.0,181.89,182.05,181.89,181.9,29650.0
2017-11-13 14:00:00,181.92,182.02,181.78,181.96,54538.0,181.92,182.02,181.78,181.96,54538.0
2017-11-13 14:30:00,181.98,182.0,181.79,181.9,54832.0,181.98,182.0,181.79,181.9,54832.0
2017-11-13 15:00:00,181.91,181.97,181.63,181.71,65558.0,181.91,181.97,181.63,181.71,65558.0
2017-11-13 15:30:00,181.76,181.91,181.51,181.87,126281.0,181.76,181.91,181.51,181.87,126281.0
2017-11-14 09:30:00,181.98,182.17,180.58,180.66,106748.0,181.98,182.17,180.58,180.66,106748.0
2017-11-14 10:00:00,180.66,181.03,180.31,180.82,103410.0,180.66,181.03,180.31,180.82,103410.0
2017-11-14 10:30:00,180.83,181.56,180.67,181.4,93502.0,180.83,181.56,180.67,181.4,93502.0
2017-11-14 11:00:00,181.35,181.8,181.35,181.65,67648.0,181.35,181.8,181.35,181.65,67648.0
2017-11-14 11:30:00,181.66,181.78,181.26,181.73,42309.0,181.66,181.78,181.26,181.73,42309.0
2017-11-14 12:00:00,181.66,181.76,181.5,181.68,37204.0,181.66,181.76,181.5,181.68,37204.0
2017-11-14 12:30:00,181.65,181.75,180.47,180.76,54581.0,181.65,181.75,180.47,180.76,54581.0
2017-11-14 13:00:00,180.73,181.15,180.51,181.15,55932.0,180.73,181.15,180.51,181.15,55932.0
2017-11-14 13:30:00,181.06,181.43,180.97,181.37,45999.0,181.06,181.43,180.97,181.37,45999.0
2017-11-14 14:00:00,181.37,181.53,181.28,181.38,53366.0,181.37,181.53,181.28,181.38,53366.0
2017-11-14 14:30:00,181.34,181.42,181.13,181.18,65344.0,181.34,181.42,181.13,181.18,65344.0
2017-11-14 15:00:00,181.18,181.28,180.96,181.03,86893.0,181.18,181.28,180.96,181.03,86893.0
2017-11-14 15:30:00,181.03,181.5,181.0,181.31,213732.0,181.03,181.5,181.0,181.31,213732.0
2017-11-15 09:30:00,180.92,181.39,179.6,179.63,157867.0,180.92,181.39,179.6,179.63,157867.0
2017-11-15 10:00:00,179.76,181.25,179.68,181.25,108128.0,179.76,181.25,179.68,181.25,108128.0
2017-11-15 10:30:00,181.25,181.25,180.18,180.75,125478.0,181.25,181.25,180.18,180.75,125478.0
2017-11-15 11:00:00,180.77,181.73,180.54,181.59,95551.0,180.77,181.73,180.54,181.59,95551.0
2017-11-15 11:30:00,181.63,181.64,180.76,180.87,73191.0,181.63,181.64,180.76,180.87,73191.0
2017-11-15 12:00:00,180.85,180.85,180.27,180.37,80940.0,180.85,180.85,180.27,180.37,80940.0
2017-11-15 12:30:00,180.38,180.73,180.29,180.73,57865.0,180.38,180.73,180.29,180.73,57865.0
2017-11-15 13:00:00,180.7,180.86,180.36,180.41,43901.0,180.7,180.86,180.36,180.41,43901.0
2017-11-15 13:30:00,180.44,180.53,180.24,180.24,62632.0,180.44,180.53,180.24,180.24,62632.0
2017-11-15 14:00:00,180.25,180.32,180.1,180.12,100219.0,180.25,180.32,180.1,180.12,100219.0
2017-11-15 14:30:00,180.15,180.52,180.07,180.37,117399.0,180.15,180.52,180.07,180.37,117399.0
2017-11-15 15:00:00,180.35,180.42,180.03,180.06,114628.0,180.35,180.42,180.03,180.06,114628.0
2017-11-15 15:30:00,180.07,180.15,179.61,180.09,301715.0,180.07,180.15,179.61,180.09,301715.0
2017-11-16 09:30:00,181.18,181.54,180.65,180.9,175458.0,181.18,181.54,180.65,180.9,175458.0
2017-11-16 10:00:00,180.87,180.9,180.58,180.72,104445.0,180.87,180.9,180.58,180.72,104445.0
2017-11-16 10:30:00,180.71,181.53,180.65,181.31,97900.0,180.71,181.53,180.65,181.31,97900.0
2017-11-16 11:00:00,181.33,181.43,181.09,181.22,88951.0,181.33,181.43,181.09,181.22,88951.0
2017-11-16 11:30:00,181.19,181.23,180.97,181.22,92098.0,181.19,181.23,180.97,181.22,92098.0
2017-11-16 12:00:00,181.23,181.66,181.0,181.66,92321.0,181.23,181.66,181.0,181.66,92321.0
2017-11-16 12:30:00,181.66,182.35,181.63,182.28,56111.0,181.66,182.35,181.63,182.28,56111.0
2017-11-16 13:00:00,182.24,182.35,181.68,181.74,39143.0,182.24,182.35,181.68,181.74,39143.0
2017-11-16 13:30:00,181.7,181.88,181.62,181.67,41022.0,181.7,181.88,181.62,181.67,41022.0
2017-11-16 14:00:00,181.69,181.88,181.38,181.4,72397.0,181.69,181.88,181.38,181.4,72397.0
2017-11-16 14:30:00,181.4,181.94,181.39,181.92,55320.0,181.4,181.94,181.39,181.92,55320.0
2017-11-16 15:00:00,181.89,182.36,181.89,182.2,142588.0,181.89,182.36,181.89,182.2,142588.0
2017-11-16 15:30:00,182.2,182.44,181.89,182.29,252029.0,182.2,182.44,181.89,182.29,252029.0
2017-11-17 09:30:00,182.24,182.92,181.13,181.59,240358.0,182.24,182.92,181.13,181.59,240358.0
2017-11-17 10:00:00,181.73,182.54,181.51,181.95,58175.0,181.73,182.54,181.51,181.95,58175.0
2017-11-17 10:30:00,181.94,182.18,181.73,182.06,51073.0,181.94,182.18,181.73,182.06,51073.0
2017-11-17 11:00:00,182.11,182.35,181.58,182.33,41628.0,182.11,182.35,181.58,182.33,41628.0
2017-11-17 11:30:00,182.3,182.33,181.85,182.05,29050.0,182.3,182.33,181.85,182.05,29050.0
2017-11-17 12:00:00,182.09,182.48,181.96,182.44,38820.0,182.09,182.48,181.96,182.44,38820.0
2017-11-17 12:30:00,182.48,182.66,182.25,182.51,41465.0,182.48,182.66,182.25,182.51,41465.0
2017-11-17 13:00:00,182.51,182.53,182.2,182.32,45855.0,182.51,182.53,182.2,182.32,45855.0
2017-11-17 13:30:00,182.37,182.47,182.19,182.3,64294.0,182.37,182.47,182.19,182.3,64294.0
2017-11-17 14:00:00,182.28,182.35,182.17,182.28,49624.0,182.28,182.35,182.17,182.28,49624.0
2017-11-17 14:30:00,182.28,182.59,182.23,182.58,42090.0,182.28,182.59,182.23,182.58,42090.0
2017-11-17 15:00:00,182.56,182.61,182.37,182.47,56198.0,182.56,182.61,182.37,182.47,56198.0
2017-11-17 15:30:00,182.44,182.49,182.05,182.21,226143.0,182.44,182.49,182.05,182.21,226143.0
2017-11-20 09:30:00,182.8,183.43,182.08,182.13,117485.0,182.8,183.43,182.08,182.13,117485.0
2017-11-20 10:00:00,182.13,182.21,181.34,182.02,85377.0,182.13,182.21,181.34,182.02,85377.0
2017-11-20 10:30:00,182.03,182.62,181.88,182.54,50415.0,182.03,182.62,181.88,182.54,50415.0
2017-11-20 11:00:00,182.53,182.85,182.38,182.57,49866.0,182.53,182.85,182.38,182.57,49866.0
2017-11-20 11:30:00,182.57,182.81,182.27,182.72,46694.0,182.57,182.81,182.27,182.72,46694.0
2017-11-20 12:00:00,182.72,182.99,182.26,182.42,39248.0,182.72,182.99,182.26,182.42,39248.0
2017-11-20 12:30:00,182.46,182.47,182.18,182.24,31496.0,182.46,182.47,182.18,182.24,31496.0
2017-11-20 13:00:00,182.25,182.34,182.12,182.24,25410.0,182.25,182.34,182.12,182.24,25410.0
2017-11-20 13:30:00,182.25,182.3,181.94,181.96,30622.0,182.25,182.3,181.94,181.96,30622.0
2017-11-20 14:00:00,181.96,182.02,181.62,181.63,35361.0,181.96,182.02,181.62,181.63,35361.0
2017-11-20 14:30:00,181.65,181.83,181.53,181.8,34210.0,181.65,181.83,181.53,181.8,34210.0
2017-11-20 15:00:00,181.78,182.18,181.78,182.08,59875.0,181.78,182.18,181.78,182.08,59875.0
2017-11-20 15:30:00,182.09,182.47,181.9,182.37,185296.0,182.09,182.47,181.9,182.37,185296.0
2017-11-21 09:30:00,183.75,185.47,182.83,185.46,172415.0,183.75,185.47,182.83,185.46,172415.0
2017-11-21 10:00:00,185.3,185.55,184.58,184.98,123490.0,185.3,185.55,184.58,184.98,123490.0
2017-11-21 10:30:00,185.0,185.23,184.7,185.06,104852.0,185.0,185.23,184.7,185.06,104852.0
2017-11-21 11:00:00,185.11,185.45,185.0,185.0,83015.0,185.11,185.45,185.0,185.0,83015.0
2017-11-21 11:30:00,185.03,185.2,184.82,184.98,76913.0,185.03,185.2,184.82,184.98,76913.0
2017-11-21 12:00:00,184.99,185.15,184.69,184.83,55335.0,184.99,185.15,184.69,184.83,55335.0
2017-11-21 12:30:00,184.87,184.87,184.55,184.61,46250.0,184.87,184.87,184.55,184.61,46250.0
2017-11-21 13:00:00,184.62,184.77,184.55,184.72,84148.0,184.62,184.77,184.55,184.72,84148.0
2017-11-21 13:30:00,184.74,184.91,184.32,184.6,86276.0,184.74,184.91,184.32,184.6,86276.0
2017-11-21 14:00:00,184.58,184.61,184.04,184.12,99615.0,184.58,184.61,184.04,184.12,99615.0
2017-11-21 14:30:00,184.14,184.14,183.58,183.61,85982.0,184.14,184.14,183.58,183.61,85982.0
2017-11-21 15:00:00,183.67,183.83,183.49,183.72,80359.0,183.67,183.83,183.49,183.72,80359.0
2017-11-21 15:30:00,183.7,184.2,183.69,184.15,214181.0,183.7,184.2,183.69,184.15,214181.0
2017-11-22 09:30:00,184.32,184.5,183.4,184.31,122690.0,184.32,184.5,183.4,184.31,122690.0
2017-11-22 10:00:00,184.32,184.4,183.28,183.37,72917.0,184.32,184.4,183.28,183.37,72917.0
2017-11-22 10:30:00,183.34,184.42,183.34,184.19,65663.0,183.34,184.42,183.34,184.19,65663.0
2017-11-22 11:00:00,184.21,184.29,183.48,183.66,50987.0,184.21,184.29,183.48,183.66,50987.0
2017-11-22 11:30:00,183.72,183.99,183.4,183.5,59016.0,183.72,183.99,183.4,183.5,59016.0
2017-11-22 12:00:00,183.53,183.6,183.09,183.33,55071.0,183.53,183.6,183.09,183.33,55071.0
2017-11-22 12:30:00,183.32,183.42,183.1,183.27,54932.0,183.32,183.42,183.1,183.27,54932.0
2017-11-22 13:00:00,183.32,183.34,183.05,183.12,46594.0,183.32,183.34,183.05,183.12,46594.0
2017-11-22 13:30:00,183.1,183.42,183.07,183.19,46156.0,183.1,183.42,183.07,183.19,46156.0
2017-11-22 14:00:00,183.2,183.29,182.93,182.94,63580.0,183.2,183.29,182.93,182.94,63580.0
2017-11-22 14:30:00,182.98,183.44,182.78,183.34,62406.0,182.98,183.44,182.78,183.34,62406.0
2017-11-22 15:00:00,183.37,183.37,182.62,182.72,89806.0,183.37,183.37,182.62,182.72,89806.0
2017-11-22 15:30:00,182.72,183.11,182.66,182.9,194880.0,182.72,183.11,182.66,182.9,194880.0
2017-11-24 09:30:00,182.96,184.46,182.96,183.9,117651.0,182.96,184.46,182.96,183.9,117651.0
2017-11-24 10:00:00,183.84,184.15,183.18,183.66,65918.0,183.84,184.15,183.18,183.66,65918.0
2017-11-24 10:30:00,183.63,184.3,183.59,184.27,42844.0,183.63,184.3,183.59,184.27,42844.0
2017-11-24 11:00:00,184.29,184.71,184.29,184.52,56618.0,184.29,184.71,184.29,184.52,56618.0
2017-11-24 11:30:00,184.48,184.65,184.4,184.44,39553.0,184.48,184.65,184.4,184.44,39553.0
2017-11-24 12:00:00,184.42,184.57,184.38,184.47,33371.0,184.42,184.57,184.38,184.47,33371.0
2017-11-24 12:30:00,184.43,184.57,184.23,184.46,91244.0,184.43,184.57,184.23,184.46,91244.0
2017-11-27 09:30:00,184.83,185.74,184.09,184.81,130876.0,184.83,185.74,184.09,184.81,130876.0
2017-11-27 10:00:00,184.82,185.84,184.82,185.09,77876.0,184.82,185.84,184.82,185.09,77876.0
2017-11-27 10:30:00,185.14,185.61,185.14,185.2,58937.0,185.14,185.61,185.14,185.2,58937.0
2017-11-27 11:00:00,185.21,185.56,185.0,185.18,60742.0,185.21,185.56,185.0,185.18,60742.0
2017-11-27 11:30:00,185.18,185.54,184.71,185.43,78465.0,185.18,185.54,184.71,185.43,78465.0
2017-11-27 12:00:00,185.49,185.73,185.41,185.47,45687.0,185.49,185.73,185.41,185.47,45687.0
2017-11-27 12:30:00,185.5,185.53,184.94,184.96,27076.0,185.5,185.53,184.94,184.96,27076.0
2017-11-27 13:00:00,184.98,185.31,184.83,184.85,27671.0,184.98,185.31,184.83,184.85,27671.0
2017-11-27 13:30:00,184.88,184.93,184.69,184.76,40360.0,184.88,184.93,184.69,184.76,40360.0
2017-11-27 14:00:00,184.75,184.75,184.31,184.62,40439.0,184.75,184.75,184.31,184.62,40439.0
2017-11-27 14:30:00,184.55,184.73,184.44,184.63,35453.0,184.55,184.73,184.44,184.63,35453.0
2017-11-27 15:00:00,184.62,185.01,184.57,184.96,45052.0,184.62,185.01,184.57,184.96,45052.0
2017-11-27 15:30:00,184.94,185.08,184.8,185.0,164353.0,184.94,185.08,184.8,185.0,164353.0
2017-11-28 09:30:00,185.62,186.27,185.06,185.4,100432.0,185.62,186.27,185.06,185.4,100432.0
2017-11-28 10:00:00,185.42,185.77,184.76,185.05,107405.0,185.42,185.77,184.76,185.05,107405.0
2017-11-28 10:30:00,185.08,185.26,184.37,184.42,68620.0,185.08,185.26,184.37,184.42,68620.0
2017-11-28 11:00:00,184.4,185.58,184.38,185.4,82782.0,184.4,185.58,184.38,185.4,82782.0
2017-11-28 11:30:00,185.35,185.55,185.2,185.34,58939.0,185.35,185.55,185.2,185.34,58939.0
2017-11-28 12:00:00,185.34,185.55,185.08,185.5,47527.0,185.34,185.55,185.08,185.5,47527.0
2017-11-28 12:30:00,185.5,185.5,185.13,185.25,37214.0,185.5,185.5,185.13,185.25,37214.0
2017-11-28 13:00:00,185.26,185.52,185.1,185.32,34659.0,185.26,185.52,185.1,185.32,34659.0
2017-11-28 13:30:00,185.33,185.44,184.73,184.73,51887.0,185.33,185.44,184.73,184.73,51887.0
2017-11-28 14:00:00,184.86,185.42,184.65,185.34,60571.0,184.86,185.42,184.65,185.34,60571.0
2017-11-28 14:30:00,185.35,185.63,185.29,185.55,70780.0,185.35,185.63,185.29,185.55,70780.0
2017-11-28 15:00:00,185.55,185.87,185.46,185.61,146550.0,185.55,185.87,185.46,185.61,146550.0
2017-11-28 15:30:00,185.6,185.61,185.16,185.41,182244.0,185.6,185.61,185.16,185.41,182244.0
2017-11-29 09:30:00,183.87,184.73,180.2,180.34,450220.0,183.87,184.73,180.2,180.34,450220.0
2017-11-29 10:00:00,180.24,180.31,177.1,177.26,348159.0,180.24,180.31,177.1,177.26,348159.0
2017-11-29 10:30:00,177.2,178.81,176.68,177.02,345390.0,177.2,178.81,176.68,177.02,345390.0
2017-11-29 11:00:00,177.01,177.79,176.44,176.74,194342.0,177.01,177.79,176.44,176.74,194342.0
2017-11-29 11:30:00,176.74,177.14,175.79,175.84,269324.0,176.74,177.14,175.79,175.84,269324.0
2017-11-29 12:00:00,175.75,176.87,175.31,176.48,268008.0,175.75,176.87,175.31,176.48,268008.0
2017-11-29 12:30:00,176.53,177.82,176.43,176.56,185054.0,176.53,177.82,176.43,176.56,185054.0
2017-11-29 13:00:00,176.49,177.65,176.43,177.65,132420.0,176.49,177.65,176.43,177.65,132420.0
2017-11-29 13:30:00,177.61,178.21,176.9,177.06,166175.0,177.61,178.21,176.9,177.06,166175.0
2017-11-29 14:00:00,177.0,177.3,176.12,176.48,139235.0,177.0,177.3,176.12,176.48,139235.0
2017-11-29 14:30:00,176.49,177.12,176.31,176.63,129191.0,176.49,177.12,176.31,176.63,129191.0
2017-11-29 15:00:00,176.65,177.02,176.32,176.99,143959.0,176.65,177.02,176.32,176.99,143959.0
2017-11-29 15:30:00,176.95,177.46,176.75,176.9,379583.0,176.95,177.46,176.75,176.9,379583.0
2017-11-30 09:30:00,178.36,178.64,176.67,177.01,282806.0,178.36,178.64,176.67,177.01,282806.0
2017-11-30 10:00:00,177.03,177.79,176.55,177.78,174320.0,177.03,177.79,176.55,177.78,174320.0
2017-11-30 10:30:00,177.8,179.06,177.77,178.59,129176.0,177.8,179.06,177.77,178.59,129176.0
2017-11-30 11:00:00,178.58,179.02,178.4,178.6,82821.0,178.58,179.02,178.4,178.6,82821.0
2017-11-30 11:30:00,178.47,179.08,178.38,178.81,92861.0,178.47,179.08,178.38,178.81,92861.0
2017-11-30 12:00:00,178.81,179.82,178.58,179.79,100433.0,178.81,179.82,178.58,179.79,100433.0
2017-11-30 12:30:00,179.76,180.1,179.22,179.53,82290.0,179.76,180.1,179.22,179.53,82290.0
2017-11-30 13:00:00,179.53,180.2,179.48,180.2,124632.0,179.53,180.2,179.48,180.2,124632.0
2017-11-30 13:30:00,180.14,180.51,179.78,180.47,103745.0,180.14,180.51,179.78,180.47,103745.0
2017-11-30 14:00:00,180.47,180.64,179.93,180.6,71441.0,180.47,180.64,179.93,180.6,71441.0
2017-11-30 14:30:00,180.57,180.74,180.02,180.13,89903.0,180.57,180.74,180.02,180.13,89903.0
2017-11-30 15:00:00,180.13,180.63,179.77,180.54,119379.0,180.13,180.63,179.77,180.54,119379.0
2017-11-30 15:30:00,180.54,181.67,180.35,181.42,454451.0,180.54,181.67,180.35,181.42,454451.0
2017-12-01 09:30:00,179.51,182.0,179.5,180.24,203159.0,179.51,182.0,179.5,180.24,203159.0
2017-12-01 10:00:00,180.25,181.32,180.04,181.25,132845.0,180.25,181.32,180.04,181.25,132845.0
2017-12-01 10:30:00,181.31,181.31,180.09,180.8,93372.0,181.31,181.31,180.09,180.8,93372.0
2017-12-01 11:00:00,180.84,180.92,177.96,178.02,213625.0,180.84,180.92,177.96,178.02,213625.0
2017-12-01 11:30:00,177.98,179.63,177.13,179.31,223291.0,177.98,179.63,177.13,179.31,223291.0
2017-12-01 12:00:00,179.22,179.66,178.76,179.24,103977.0,179.22,179.66,178.76,179.24,103977.0
2017-12-01 12:30:00,179.16,180.15,178.66,179.95,85383.0,179.16,180.15,178.66,179.95,85383.0
2017-12-01 13:00:00,179.82,180.0,179.28,179.84,65907.0,179.82,180.0,179.28,179.84,65907.0
2017-12-01 13:30:00,179.8,180.16,179.31,179.42,90224.0,179.8,180.16,179.31,179.42,90224.0
2017-12-01 14:00:00,179.43,179.69,179.18,179.51,123801.0,179.43,179.69,179.18,179.51,123801.0
2017-12-01 14:30:00,179.47,179.53,178.79,179.23,200918.0,179.47,179.53,178.79,179.23,200918.0
2017-12-01 15:00:00,179.21,179.42,178.97,179.21,123384.0,179.21,179.42,178.97,179.21,123384.0
2017-12-01 15:30:00,179.22,179.82,179.19,179.5,463124.0,179.22,179.82,179.19,179.5,463124.0
2017-12-04 09:30:00,180.34,180.62,174.34,174.46,492445.0,180.34,180.62,174.34,174.46,492445.0
2017-12-04 10:00:00,174.44,174.62,171.48,172.6,658432.0,174.44,174.62,171.48,172.6,658432.0
2017-12-04 10:30:00,172.64,173.23,169.18,169.97,533000.0,172.64,173.23,169.18,169.97,533000.0
2017-12-04 11:00:00,169.94,173.25,168.78,172.04,480489.0,169.94,173.25,168.78,172.04,480489.0
2017-12-04 11:30:00,172.15,172.15,170.5,170.86,197908.0,172.15,172.15,170.5,170.86,197908.0
2017-12-04 12:00:00,170.84,171.39,170.12,170.25,226027.0,170.84,171.39,170.12,170.25,226027.0
2017-12-04 12:30:00,170.26,170.98,170.08,170.77,236664.0,170.26,170.98,170.08,170.77,236664.0
2017-12-04 13:00:00,170.78,171.26,170.4,170.57,256270.0,170.78,171.26,170.4,170.57,256270.0
2017-12-04 13:30:00,170.57,171.09,170.48,170.9,97396.0,170.57,171.09,170.48,170.9,97396.0
2017-12-04 14:00:00,170.88,171.03,170.13,170.2,134052.0,170.88,171.03,170.13,170.2,134052.0
2017-12-04 14:30:00,170.13,170.67,169.58,169.7,221284.0,170.13,170.67,169.58,169.7,221284.0
2017-12-04 15:00:00,169.69,169.92,169.02,169.52,236116.0,169.69,169.92,169.02,169.52,236116.0
2017-12-04 15:30:00,169.5,169.72,168.43,168.44,705186.0,169.5,169.72,168.43,168.44,705186.0
2017-12-05 09:30:00,167.69,171.3,165.68,170.73,781240.0,167.69,171.3,165.68,170.73,781240.0
2017-12-05 10:00:00,170.73,171.78,170.25,170.8,271051.0,170.73,171.78,170.25,170.8,271051.0
2017-12-05 10:30:00,170.79,170.9,169.84,170.51,237189.0,170.79,170.9,169.84,170.51,237189.0
2017-12-05 11:00:00,170.54,170.8,170.18,170.19,294077.0,170.54,170.8,170.18,170.19,294077.0
2017-12-05 11:30:00,170.3,170.76,169.15,169.26,178573.0,170.3,170.76,169.15,169.26,178573.0
2017-12-05 12:00:00,169.19,169.45,168.51,169.39,237778.0,169.19,169.45,168.51,169.39,237778.0
2017-12-05 12:30:00,169.42,169.92,168.66,168.92,159556.0,169.42,169.92,168.66,168.92,159556.0
2017-12-05 13:00:00,168.98,169.06,168.12,168.83,182075.0,168.98,169.06,168.12,168.83,182075.0
2017-12-05 13:30:00,168.9,169.75,168.82,169.64,121727.0,168.9,169.75,168.82,169.64,121727.0
2017-12-05 14:00:00,169.67,169.67,168.53,168.72,127255.0,169.67,169.67,168.53,168.72,127255.0
2017-12-05 14:30:00,168.69,169.13,168.52,168.81,225654.0,168.69,169.13,168.52,168.81,225654.0
2017-12-05 15:00:00,168.76,169.09,168.63,168.88,182298.0,168.76,169.09,168.63,168.88,182298.0
2017-12-05 15:30:00,168.85,168.94,167.38,167.54,618202.0,168.85,168.94,167.38,167.54,618202.0
2017-12-06 09:30:00,166.79,170.6,165.75,169.99,408038.0,166.79,170.6,165.75,169.99,408038.0
2017-12-06 10:00:00,170.03,170.87,169.34,170.17,175638.0,170.03,170.87,169.34,170.17,175638.0
2017-12-06 10:30:00,170.24,171.05,169.35,170.96,151952.0,170.24,171.05,169.35,170.96,151952.0
2017-12-06 11:00:00,170.98,172.54,170.77,171.83,214827.0,170.98,172.54,170.77,171.83,214827.0
2017-12-06 11:30:00,171.85,172.15,171.07,171.79,146518.0,171.85,172.15,171.07,171.79,146518.0
2017-12-06 12:00:00,171.8,171.99,171.31,171.36,144957.0,171.8,171.99,171.31,171.36,144957.0
2017-12-06 12:30:00,171.29,171.91,171.26,171.51,134147.0,171.29,171.91,171.26,171.51,134147.0
2017-12-06 13:00:00,171.53,172.16,171.42,172.13,82399.0,171.53,172.16,171.42,172.13,82399.0
2017-12-06 13:30:00,172.1,173.08,172.03,173.04,157729.0,172.1,173.08,172.03,173.04,157729.0
2017-12-06 14:00:00,172.98,173.48,172.72,173.12,134775.0,172.98,173.48,172.72,173.12,134775.0
2017-12-06 14:30:00,173.08,173.41,172.98,173.22,124576.0,173.08,173.41,172.98,173.22,124576.0
2017-12-06 15:00:00,173.27,173.66,173.08,173.26,150005.0,173.27,173.66,173.08,173.26,150005.0
2017-12-06 15:30:00,173.27,173.96,173.13,173.51,545045.0,173.27,173.96,173.13,173.51,545045.0
2017-12-07 09:30:00,173.46,174.3,172.54,172.93,134167.0,173.46,174.3,172.54,172.93,134167.0
2017-12-07 10:00:00,172.93,173.64,172.13,173.5,118335.0,172.93,173.64,172.13,173.5,118335.0
2017-12-07 10:30:00,173.54,174.83,173.53,174.67,109096.0,173.54,174.83,173.53,174.67,109096.0
2017-12-07 11:00:00,174.71,175.63,174.31,175.54,153969.0,174.71,175.63,174.31,175.54,153969.0
2017-12-07 11:30:00,175.59,175.88,175.1,175.88,89613.0,175.59,175.88,175.1,175.88,89613.0
2017-12-07 12:00:00,175.9,175.9,174.55,174.88,134690.0,175.9,175.9,174.55,174.88,134690.0
2017-12-07 12:30:00,174.86,175.29,174.83,175.06,58908.0,174.86,175.29,174.83,175.06,58908.0
2017-12-07 13:00:00,175.07,175.23,174.45,174.7,99592.0,175.07,175.23,174.45,174.7,99592.0
2017-12-07 13:30:00,174.71,174.97,174.23,174.4,69701.0,174.71,174.97,174.23,174.4,69701.0
2017-12-07 14:00:00,174.4,174.64,174.26,174.39,91195.0,174.4,174.64,174.26,174.39,91195.0
2017-12-07 14:30:00,174.36,174.5,173.64,174.43,116673.0,174.36,174.5,173.64,174.43,116673.0
2017-12-07 15:00:00,174.42,174.52,174.11,174.49,100020.0,174.42,174.52,174.11,174.49,100020.0
2017-12-07 15:30:00,174.5,174.81,174.31,174.64,203333.0,174.5,174.81,174.31,174.64,203333.0
2017-12-08 09:30:00,177.08,177.2,175.28,175.51,166941.0,177.08,177.2,175.28,175.51,166941.0
2017-12-08 10:00:00,175.52,175.73,175.0,175.13,78948.0,175.52,175.73,175.0,175.13,78948.0
2017-12-08 10:30:00,175.16,175.25,174.68,174.96,63484.0,175.16,175.25,174.68,174.96,63484.0
2017-12-08 11:00:00,174.95,174.96,174.15,174.21,58501.0,174.95,174.96,174.15,174.21,58501.0
2017-12-08 11:30:00,174.21,174.32,173.76,173.97,82570.0,174.21,174.32,173.76,173.97,82570.0
2017-12-08 12:00:00,173.96,174.42,173.67,174.42,128306.0,173.96,174.42,173.67,174.42,128306.0
2017-12-08 12:30:00,174.42,174.46,173.35,173.47,153225.0,174.42,174.46,173.35,173.47,153225.0
2017-12-08 13:00:00,173.51,174.63,173.47,174.38,95393.0,173.51,174.63,173.47,174.38,95393.0
2017-12-08 13:30:00,174.39,174.47,173.99,174.13,60183.0,174.39,174.47,173.99,174.13,60183.0
2017-12-08 14:00:00,174.13,174.15,173.17,173.52,89053.0,174.13,174.15,173.17,173.52,89053.0
2017-12-08 14:30:00,173.57,174.0,173.47,173.73,92364.0,173.57,174.0,173.47,173.73,92364.0
2017-12-08 15:00:00,173.78,173.81,173.3,173.5,115078.0,173.78,173.81,173.3,173.5,115078.0
2017-12-08 15:30:00,173.49,173.71,173.31,173.57,280678.0,173.49,173.71,173.31,173.57,280678.0
2017-12-11 09:30:00,173.77,174.98,173.2,173.92,236432.0,173.77,174.98,173.2,173.92,236432.0
2017-12-11 10:00:00,173.89,174.0,173.44,173.59,154620.0,173.89,174.0,173.44,173.59,154620.0
2017-12-11 10:30:00,173.59,174.02,173.56,173.68,134191.0,173.59,174.02,173.56,173.68,134191.0
2017-12-11 11:00:00,173.71,174.22,173.66,173.94,135106.0,173.71,174.22,173.66,173.94,135106.0
2017-12-11 11:30:00,173.93,174.23,173.85,174.06,129025.0,173.93,174.23,173.85,174.06,129025.0
2017-12-11 12:00:00,174.03,174.45,173.98,174.28,150810.0,174.03,174.45,173.98,174.28,150810.0
2017-12-11 12:30:00,174.27,174.59,174.23,174.32,103031.0,174.27,174.59,174.23,174.32,103031.0
2017-12-11 13:00:00,174.37,174.44,173.62,173.69,86173.0,174.37,174.44,173.62,173.69,86173.0
2017-12-11 13:30:00,173.7,173.95,173.64,173.89,98638.0,173.7,173.95,173.64,173.89,98638.0
2017-12-11 14:00:00,173.89,174.18,173.71,174.0,101105.0,173.89,174.18,173.71,174.0,101105.0
2017-12-11 14:30:00,173.99,174.11,173.7,173.97,86037.0,173.99,174.11,173.7,173.97,86037.0
2017-12-11 15:00:00,173.98,174.12,173.77,174.06,130311.0,173.98,174.12,173.77,174.06,130311.0
2017-12-11 15:30:00,174.07,174.35,173.81,174.3,442736.0,174.07,174.35,173.81,174.3,442736.0
2017-12-12 09:30:00,172.86,173.84,170.43,173.84,526106.0,172.86,173.84,170.43,173.84,526106.0
2017-12-12 10:00:00,173.84,174.12,173.0,173.16,229708.0,173.84,174.12,173.0,173.16,229708.0
2017-12-12 10:30:00,173.16,173.78,172.42,172.71,146118.0,173.16,173.78,172.42,172.71,146118.0
2017-12-12 11:00:00,172.72,173.63,172.63,173.5,92326.0,172.72,173.63,172.63,173.5,92326.0
2017-12-12 11:30:00,173.49,173.64,173.08,173.49,126316.0,173.49,173.64,173.08,173.49,126316.0
2017-12-12 12:00:00,173.45,174.13,173.44,173.68,79422.0,173.45,174.13,173.44,173.68,79422.0
2017-12-12 12:30:00,173.63,174.0,173.29,173.29,89558.0,173.63,174.0,173.29,173.29,89558.0
2017-12-12 13:00:00,173.29,173.37,172.62,172.71,135964.0,173.29,173.37,172.62,172.71,135964.0
2017-12-12 13:30:00,172.73,172.9,172.41,172.58,136565.0,172.73,172.9,172.41,172.58,136565.0
2017-12-12 14:00:00,172.52,173.09,172.34,172.95,142379.0,172.52,173.09,172.34,172.95,142379.0
2017-12-12 14:30:00,172.95,173.4,172.77,173.22,143263.0,172.95,173.4,172.77,173.22,143263.0
2017-12-12 15:00:00,173.23,173.39,172.73,172.73,131049.0,173.23,173.39,172.73,172.73,131049.0
2017-12-12 15:30:00,172.73,172.96,172.32,172.57,413881.0,172.73,172.96,172.32,172.57,413881.0
2017-12-13 09:30:00,173.5,175.72,173.29,174.7,375908.0,173.5,175.72,173.29,174.7,375908.0
2017-12-13 10:00:00,174.78,175.4,174.63,175.34,135441.0,174.78,175.4,174.63,175.34,135441.0
2017-12-13 10:30:00,175.28,175.98,175.08,175.79,147300.0,175.28,175.98,175.08,175.79,147300.0
2017-12-13 11:00:00,175.78,176.56,175.58,176.46,154867.0,175.78,176.56,175.58,176.46,154867.0
2017-12-13 11:30:00,176.46,176.84,176.07,176.44,187046.0,176.46,176.84,176.07,176.44,187046.0
2017-12-13 12:00:00,176.38,176.84,176.2,176.77,167552.0,176.38,176.84,176.2,176.77,167552.0
2017-12-13 12:30:00,176.73,176.83,176.26,176.81,113738.0,176.73,176.83,176.26,176.81,113738.0
2017-12-13 13:00:00,176.83,176.95,176.53,176.74,218130.0,176.83,176.95,176.53,176.74,218130.0
2017-12-13 13:30:00,176.77,176.85,176.25,176.78,146067.0,176.77,176.85,176.25,176.78,146067.0
2017-12-13 14:00:00,176.78,177.27,176.33,176.7,169017.0,176.78,177.27,176.33,176.7,169017.0
2017-12-13 14:30:00,176.7,177.13,176.53,177.0,135542.0,176.7,177.13,176.53,177.0,135542.0
2017-12-13 15:00:00,177.0,177.42,176.83,177.01,166625.0,177.0,177.42,176.83,177.01,166625.0
2017-12-13 15:30:00,177.01,177.37,176.71,176.82,562879.0,177.01,177.37,176.71,176.82,562879.0
2017-12-14 09:30:00,178.26,178.61,176.88,178.18,290441.0,178.26,178.61,176.88,178.18,290441.0
2017-12-14 10:00:00,178.31,178.49,177.36,178.2,155748.0,178.31,178.49,177.36,178.2,155748.0
2017-12-14 10:30:00,178.3,178.55,177.77,178.24,123514.0,178.3,178.55,177.77,178.24,123514.0
2017-12-14 11:00:00,178.34,178.72,177.3,177.5,181859.0,178.34,178.72,177.3,177.5,181859.0
2017-12-14 11:30:00,177.53,177.66,176.56,176.61,178386.0,177.53,177.66,176.56,176.61,178386.0
2017-12-14 12:00:00,176.72,177.6,176.61,177.14,150217.0,176.72,177.6,176.61,177.14,150217.0
2017-12-14 12:30:00,177.09,177.14,176.35,176.37,115318.0,177.09,177.14,176.35,176.37,115318.0
2017-12-14 13:00:00,176.34,176.71,175.14,175.39,186034.0,176.34,176.71,175.14,175.39,186034.0
2017-12-14 13:30:00,175.41,176.95,175.11,176.51,325658.0,175.41,176.95,175.11,176.51,325658.0
2017-12-14 14:00:00,176.51,176.98,176.22,176.29,138773.0,176.51,176.98,176.22,176.29,138773.0
2017-12-14 14:30:00,176.22,176.84,176.08,176.5,203611.0,176.22,176.84,176.08,176.5,203611.0
2017-12-14 15:00:00,176.51,176.65,176.25,176.39,183264.0,176.51,176.65,176.25,176.39,183264.0
2017-12-14 15:30:00,176.42,176.61,174.98,175.06,859677.0,176.42,176.61,174.98,175.06,859677.0
2017-12-15 09:30:00,179.09,179.98,174.53,176.08,1947846.0,179.09,179.98,174.53,176.08,1947846.0
2017-12-15 10:00:00,176.04,177.25,174.75,174.75,684276.0,176.04,177.25,174.75,174.75,684276.0
2017-12-15 10:30:00,174.73,175.9,174.3,175.78,459729.0,174.73,175.9,174.3,175.78,459729.0
2017-12-15 11:00:00,175.74,176.82,175.39,176.59,330378.0,175.74,176.82,175.39,176.59,330378.0
2017-12-15 11:30:00,176.59,177.73,176.17,177.32,417663.0,176.59,177.73,176.17,177.32,417663.0
2017-12-15 12:00:00,177.37,177.87,176.7,177.13,360344.0,177.37,177.87,176.7,177.13,360344.0
2017-12-15 12:30:00,177.1,177.41,176.86,177.4,221136.0,177.1,177.41,176.86,177.4,221136.0
2017-12-15 13:00:00,177.37,177.88,177.05,177.63,279764.0,177.37,177.88,177.05,177.63,279764.0
2017-12-15 13:30:00,177.65,178.44,177.21,178.03,328875.0,177.65,178.44,177.21,178.03,328875.0
2017-12-15 14:00:00,178.03,178.16,177.66,178.12,248953.0,178.03,178.16,177.66,178.12,248953.0
2017-12-15 14:30:00,178.09,178.22,177.31,177.46,242923.0,178.09,178.22,177.31,177.46,242923.0
2017-12-15 15:00:00,177.47,178.19,177.4,177.94,307713.0,177.47,178.19,177.4,177.94,307713.0
2017-12-15 15:30:00,177.94,178.01,177.05,177.49,936395.0,177.94,178.01,177.05,177.49,936395.0
2017-12-18 09:30:00,178.42,179.15,176.85,177.13,327888.0,178.42,179.15,176.85,177.13,327888.0
2017-12-18 10:00:00,177.08,177.93,176.9,177.25,167128.0,177.08,177.93,176.9,177.25,167128.0
2017-12-18 10:30:00,177.37,177.37,175.7,176.07,242784.0,177.37,177.37,175.7,176.07,242784.0
2017-12-18 11:00:00,176.04,176.15,175.31,176.08,157121.0,176.04,176.15,175.31,176.08,157121.0
2017-12-18 11:30:00,176.0,176.88,175.98,176.64,138097.0,176.0,176.88,175.98,176.64,138097.0
2017-12-18 12:00:00,176.65,176.89,176.58,176.67,80174.0,176.65,176.89,176.58,176.67,80174.0
2017-12-18 12:30:00,176.74,176.78,176.42,176.76,84513.0,176.74,176.78,176.42,176.76,84513.0
2017-12-18 13:00:00,176.72,176.79,176.54,176.76,101761.0,176.72,176.79,176.54,176.76,101761.0
2017-12-18 13:30:00,176.77,176.82,176.58,176.81,134169.0,176.77,176.82,176.58,176.81,134169.0
2017-12-18 14:00:00,176.81,176.81,176.28,176.47,122299.0,176.81,176.81,176.28,176.47,122299.0
2017-12-18 14:30:00,176.47,176.89,176.46,176.74,111254.0,176.47,176.89,176.46,176.74,111254.0
2017-12-18 15:00:00,176.72,176.72,176.38,176.5,144953.0,176.72,176.72,176.38,176.5,144953.0
2017-12-18 15:30:00,176.51,176.98,176.49,176.76,512648.0,176.51,176.98,176.49,176.76,512648.0
2017-12-19 09:30:00,176.89,176.89,175.5,175.74,319102.0,176.89,176.89,175.5,175.74,319102.0
2017-12-19 10:00:00,175.71,176.73,175.63,175.85,134053.0,175.71,176.73,175.63,175.85,134053.0
2017-12-19 10:30:00,175.92,176.29,175.15,175.41,137226.0,175.92,176.29,175.15,175.41,137226.0
2017-12-19 11:00:00,175.38,175.69,174.65,175.55,130036.0,175.38,175.69,174.65,175.55,130036.0
2017-12-19 11:30:00,175.54,175.66,174.71,174.85,94355.0,175.54,175.66,174.71,174.85,94355.0
2017-12-19 12:00:00,174.75,175.08,174.23,174.39,93088.0,174.75,175.08,174.23,174.39,93088.0
2017-12-19 12:30:00,174.35,174.8,174.35,174.78,72127.0,174.35,174.8,174.35,174.78,72127.0
2017-12-19 13:00:00,174.81,174.91,174.35,174.47,75468.0,174.81,174.91,174.35,174.47,75468.0
2017-12-19 13:30:00,174.47,175.0,174.34,174.72,86881.0,174.47,175.0,174.34,174.72,86881.0
2017-12-19 14:00:00,174.75,174.83,174.51,174.74,90427.0,174.75,174.83,174.51,174.74,90427.0
2017-12-19 14:30:00,174.7,174.89,174.45,174.62,143683.0,174.7,174.89,174.45,174.62,143683.0
2017-12-19 15:00:00,174.64,174.96,174.49,174.95,136578.0,174.64,174.96,174.49,174.95,136578.0
2017-12-19 15:30:00,174.92,175.26,174.73,174.96,330659.0,174.92,175.26,174.73,174.96,330659.0
2017-12-20 09:30:00,176.0,176.0,173.74,174.15,164393.0,176.0,176.0,173.74,174.15,164393.0
2017-12-20 10:00:00,174.28,174.48,173.42,173.92,145363.0,174.28,174.48,173.42,173.92,145363.0
2017-12-20 10:30:00,173.89,174.16,173.41,173.52,165941.0,173.89,174.16,173.41,173.52,165941.0
2017-12-20 11:00:00,173.44,173.84,172.92,173.53,186312.0,173.44,173.84,172.92,173.53,186312.0
2017-12-20 11:30:00,173.54,173.68,173.33,173.58,121039.0,173.54,173.68,173.33,173.58,121039.0
2017-12-20 12:00:00,173.58,173.82,173.26,173.42,160054.0,173.58,173.82,173.26,173.42,160054.0
2017-12-20 12:30:00,173.44,173.65,173.19,173.61,147185.0,173.44,173.65,173.19,173.61,147185.0
2017-12-20 13:00:00,173.63,173.96,173.53,173.87,108173.0,173.63,173.96,173.53,173.87,108173.0
2017-12-20 13:30:00,173.89,173.92,173.56,173.67,50251.0,173.89,173.92,173.56,173.67,50251.0
2017-12-20 14:00:00,173.71,173.82,173.42,173.67,77826.0,173.71,173.82,173.42,173.67,77826.0
2017-12-20 14:30:00,173.67,174.01,173.66,174.01,138775.0,173.67,174.01,173.66,174.01,138775.0
2017-12-20 15:00:00,174.04,174.23,173.87,174.11,137718.0,174.04,174.23,173.87,174.11,137718.0
2017-12-20 15:30:00,174.12,174.46,174.01,174.25,254998.0,174.12,174.46,174.01,174.25,254998.0
2017-12-21 09:30:00,174.05,175.32,174.0,174.15,210404.0,174.05,175.32,174.0,174.15,210404.0
2017-12-21 10:00:00,174.23,174.86,174.14,174.5,80826.0,174.23,174.86,174.14,174.5,80826.0
2017-12-21 10:30:00,174.53,174.7,174.28,174.39,66278.0,174.53,174.7,174.28,174.39,66278.0
2017-12-21 11:00:00,174.42,174.9,174.32,174.74,63650.0,174.42,174.9,174.32,174.74,63650.0
2017-12-21 11:30:00,174.72,174.74,174.44,174.67,67131.0,174.72,174.74,174.44,174.67,67131.0
2017-12-21 12:00:00,174.7,174.75,174.45,174.71,61204.0,174.7,174.75,174.45,174.71,61204.0
2017-12-21 12:30:00,174.65,174.72,174.33,174.65,66013.0,174.65,174.72,174.33,174.65,66013.0
2017-12-21 13:00:00,174.64,174.91,174.57,174.88,42361.0,174.64,174.91,174.57,174.88,42361.0
2017-12-21 13:30:00,174.88,174.97,174.52,174.63,98912.0,174.88,174.97,174.52,174.63,98912.0
2017-12-21 14:00:00,174.64,174.69,174.24,174.52,174995.0,174.64,174.69,174.24,174.52,174995.0
2017-12-21 14:30:00,174.51,174.74,174.47,174.52,82798.0,174.51,174.74,174.47,174.52,82798.0
2017-12-21 15:00:00,174.52,174.72,174.45,174.57,114542.0,174.52,174.72,174.45,174.57,114542.0
2017-12-21 15:30:00,174.57,174.7,174.39,174.56,416391.0,174.57,174.7,174.39,174.56,416391.0
2017-12-22 09:30:00,173.99,174.74,173.75,174.6,145310.0,173.99,174.74,173.75,174.6,145310.0
2017-12-22 10:00:00,174.5,174.9,174.17,174.31,66779.0,174.5,174.9,174.17,174.31,66779.0
2017-12-22 10:30:00,174.27,174.8,174.27,174.52,67076.0,174.27,174.8,174.27,174.52,67076.0
2017-12-22 11:00:00,174.49,174.79,174.29,174.62,80254.0,174.49,174.79,174.29,174.62,80254.0
2017-12-22 11:30:00,174.56,174.66,174.28,174.56,50344.0,174.56,174.66,174.28,174.56,50344.0
2017-12-22 12:00:00,174.53,174.65,174.44,174.51,52145.0,174.53,174.65,174.44,174.51,52145.0
2017-12-22 12:30:00,174.51,174.57,174.03,174.5,76949.0,174.51,174.57,174.03,174.5,76949.0
2017-12-22 13:00:00,174.5,174.66,174.48,174.58,23889.0,174.5,174.66,174.48,174.58,23889.0
2017-12-22 13:30:00,174.55,175.07,174.54,174.61,121341.0,174.55,175.07,174.54,174.61,121341.0
2017-12-22 14:00:00,174.62,174.87,174.59,174.78,44449.0,174.62,174.87,174.59,174.78,44449.0
2017-12-22 14:30:00,174.76,174.88,174.71,174.76,42253.0,174.76,174.88,174.71,174.76,42253.0
2017-12-22 15:00:00,174.75,174.84,174.7,174.73,85763.0,174.75,174.84,174.7,174.73,85763.0
2017-12-22 15:30:00,174.73,175.1,174.61,175.03,295778.0,174.73,175.1,174.61,175.03,295778.0
2017-12-26 09:30:00,174.36,174.64,173.03,173.83,71139.0,174.36,174.64,173.03,173.83,71139.0
2017-12-26 10:00:00,173.9,174.56,173.77,174.33,30452.0,173.9,174.56,173.77,174.33,30452.0
2017-12-26 10:30:00,174.32,174.44,173.66,173.69,40871.0,174.32,174.44,173.66,173.69,40871.0
2017-12-26 11:00:00,173.63,173.98,173.25,173.78,57206.0,173.63,173.98,173.25,173.78,57206.0
2017-12-26 11:30:00,173.78,173.97,173.56,173.88,36658.0,173.78,173.97,173.56,173.88,36658.0
2017-12-26 12:00:00,173.84,174.38,173.79,174.2,52745.0,173.84,174.38,173.79,174.2,52745.0
2017-12-26 12:30:00,174.2,174.64,174.13,174.43,43998.0,174.2,174.64,174.13,174.43,43998.0
2017-12-26 13:00:00,174.48,174.6,174.29,174.44,28015.0,174.48,174.6,174.29,174.44,28015.0
2017-12-26 13:30:00,174.42,174.46,174.03,174.34,30452.0,174.42,174.46,174.03,174.34,30452.0
2017-12-26 14:00:00,174.31,174.53,174.27,174.44,28030.0,174.31,174.53,174.27,174.44,28030.0
2017-12-26 14:30:00,174.42,174.57,174.27,174.44,37239.0,174.42,174.57,174.27,174.44,37239.0
2017-12-26 15:00:00,174.44,174.58,174.31,174.36,40973.0,174.44,174.58,174.31,174.36,40973.0
2017-12-26 15:30:00,174.41,174.5,174.3,174.46,117103.0,174.41,174.5,174.3,174.46,117103.0
2017-12-27 09:30:00,174.65,174.91,173.97,174.35,124860.0,174.65,174.91,173.97,174.35,124860.0
2017-12-27 10:00:00,174.37,175.42,174.1,175.08,86548.0,174.37,175.42,174.1,175.08,86548.0
2017-12-27 10:30:00,175.12,175.36,174.74,175.24,37388.0,175.12,175.36,174.74,175.24,37388.0
2017-12-27 11:00:00,175.26,175.44,174.82,174.94,62475.0,175.26,175.44,174.82,174.94,62475.0
2017-12-27 11:30:00,174.89,175.03,174.44,174.46,61187.0,174.89,175.03,174.44,174.46,61187.0
2017-12-27 12:00:00,174.41,174.83,174.4,174.72,36326.0,174.41,174.83,174.4,174.72,36326.0
2017-12-27 12:30:00,174.71,174.83,174.61,174.61,52654.0,174.71,174.83,174.61,174.61,52654.0
2017-12-27 13:00:00,174.61,174.66,174.37,174.51,46917.0,174.61,174.66,174.37,174.51,46917.0
2017-12-27 13:30:00,174.52,174.7,174.47,174.7,47128.0,174.52,174.7,174.47,174.7,47128.0
2017-12-27 14:00:00,174.65,174.74,174.48,174.52,47099.0,174.65,174.74,174.48,174.52,47099.0
2017-12-27 14:30:00,174.58,174.9,174.53,174.84,50531.0,174.58,174.9,174.53,174.84,50531.0
2017-12-27 15:00:00,174.86,174.98,174.67,174.68,78090.0,174.86,174.98,174.67,174.68,78090.0
2017-12-27 15:30:00,174.69,175.43,174.66,175.32,206461.0,174.69,175.43,174.66,175.32,206461.0
2017-12-28 09:30:00,175.92,176.0,175.2,175.34,94075.0,175.92,176.0,175.2,175.34,94075.0
2017-12-28 10:00:00,175.34,175.45,174.85,175.08,81190.0,175.34,175.45,174.85,175.08,81190.0
2017-12-28 10:30:00,175.15,175.54,175.08,175.47,54924.0,175.15,175.54,175.08,175.47,54924.0
2017-12-28 11:00:00,175.49,175.86,175.38,175.58,42665.0,175.49,175.86,175.38,175.58,42665.0
2017-12-28 11:30:00,175.58,175.81,175.32,175.74,48314.0,175.58,175.81,175.32,175.74,48314.0
2017-12-28 12:00:00,175.7,175.79,175.59,175.79,26037.0,175.7,175.79,175.59,175.79,26037.0
2017-12-28 12:30:00,175.82,175.93,175.57,175.65,28358.0,175.82,175.93,175.57,175.65,28358.0
2017-12-28 13:00:00,175.63,175.73,175.47,175.47,22794.0,175.63,175.73,175.47,175.47,22794.0
2017-12-28 13:30:00,175.47,175.56,175.33,175.37,29674.0,175.47,175.56,175.33,175.37,29674.0
2017-12-28 14:00:00,175.38,175.45,175.21,175.31,33196.0,175.38,175.45,175.21,175.31,33196.0
2017-12-28 14:30:00,175.31,175.5,175.29,175.39,29939.0,175.31,175.5,175.29,175.39,29939.0
2017-12-28 15:00:00,175.38,175.58,175.35,175.42,37613.0,175.38,175.58,175.35,175.42,37613.0
2017-12-28 15:30:00,175.4,175.7,175.23,175.55,141744.0,175.4,175.7,175.23,175.55,141744.0
2017-12-29 09:30:00,175.19,176.27,175.14,175.87,81816.0,175.19,176.27,175.14,175.87,81816.0
2017-12-29 10:00:00,175.92,176.79,175.87,176.74,147572.0,175.92,176.79,175.87,176.74,147572.0
2017-12-29 10:30:00,176.77,176.97,175.92,176.14,133805.0,176.77,176.97,175.92,176.14,133805.0
2017-12-29 11:00:00,176.18,176.24,175.82,176.04,23895.0,176.18,176.24,175.82,176.04,23895.0
2017-12-29 11:30:00,176.05,176.05,175.34,175.61,43639.0,176.05,176.05,175.34,175.61,43639.0
2017-12-29 12:00:00,175.62,175.86,175.49,175.7,56788.0,175.62,175.86,175.49,175.7,56788.0
2017-12-29 12:30:00,175.67,175.77,175.36,175.5,37622.0,175.67,175.77,175.36,175.5,37622.0
2017-12-29 13:00:00,175.49,175.56,175.32,175.56,21111.0,175.49,175.56,175.32,175.56,21111.0
2017-12-29 13:30:00,175.54,175.65,175.35,175.52,29883.0,175.54,175.65,175.35,175.52,29883.0
2017-12-29 14:00:00,175.49,175.8,175.43,175.71,39693.0,175.49,175.8,175.43,175.71,39693.0
2017-12-29 14:30:00,175.68,175.78,175.53,175.7,26087.0,175.68,175.78,175.53,175.7,26087.0
2017-12-29 15:00:00,175.68,176.1,175.6,176.01,65024.0,175.68,176.1,175.6,176.01,65024.0
2017-12-29 15:30:00,176.02,176.1,175.1,175.3,307684.0,176.02,176.1,175.1,175.3,307684.0
2018-01-02 09:30:00,175.9,177.15,175.26,176.9,261056.0,175.9,177.15,175.26,176.9,261056.0
2018-01-02 10:00:00,176.77,176.96,176.17,176.48,139072.0,176.77,176.96,176.17,176.48,139072.0
2018-01-02 10:30:00,176.59,176.86,176.31,176.62,103756.0,176.59,176.86,176.31,176.62,103756.0
2018-01-02 11:00:00,176.67,176.88,176.43,176.56,168705.0,176.67,176.88,176.43,176.56,168705.0
2018-01-02 11:30:00,176.59,176.93,176.52,176.82,68674.0,176.59,176.93,176.52,176.82,68674.0
2018-01-02 12:00:00,176.81,177.17,176.74,176.83,75926.0,176.81,177.17,176.74,176.83,75926.0
2018-01-02 12:30:00,176.87,176.87,176.29,176.5,65419.0,176.87,176.87,176.29,176.5,65419.0
2018-01-02 13:00:00,176.6,177.04,176.56,176.86,64441.0,176.6,177.04,176.56,176.86,64441.0
2018-01-02 13:30:00,176.86,177.34,176.67,177.33,82251.0,176.86,177.34,176.67,177.33,82251.0
2018-01-02 14:00:00,177.31,177.55,176.75,176.83,135925.0,177.31,177.55,176.75,176.83,135925.0
2018-01-02 14:30:00,176.83,177.09,176.7,176.85,71848.0,176.83,177.09,176.7,176.85,71848.0
2018-01-02 15:00:00,176.85,177.1,176.79,177.09,72756.0,176.85,177.1,176.79,177.09,72756.0
2018-01-02 15:30:00,177.1,177.8,177.06,177.69,280432.0,177.1,177.8,177.06,177.69,280432.0
2018-01-03 09:30:00,178.0,180.26,177.7,180.05,209494.0,178.0,180.26,177.7,180.05,209494.0
2018-01-03 10:00:00,180.13,180.37,179.74,179.84,137053.0,180.13,180.37,179.74,179.84,137053.0
2018-01-03 10:30:00,179.76,180.45,179.74,180.12,132735.0,179.76,180.45,179.74,180.12,132735.0
2018-01-03 11:00:00,180.12,180.6,179.62,180.51,154609.0,180.12,180.6,179.62,180.51,154609.0
2018-01-03 11:30:00,180.5,180.6,180.12,180.2,102216.0,180.5,180.6,180.12,180.2,102216.0
2018-01-03 12:00:00,180.19,180.61,180.18,180.52,86422.0,180.19,180.61,180.18,180.52,86422.0
2018-01-03 12:30:00,180.52,181.07,180.25,180.73,124903.0,180.52,181.07,180.25,180.73,124903.0
2018-01-03 13:00:00,180.73,181.15,180.62,181.02,80002.0,180.73,181.15,180.62,181.02,80002.0
2018-01-03 13:30:00,180.99,181.11,180.79,180.8,55571.0,180.99,181.11,180.79,180.8,55571.0
2018-01-03 14:00:00,180.86,181.54,180.85,181.54,90445.0,180.86,181.54,180.85,181.54,90445.0
2018-01-03 14:30:00,181.54,181.89,181.0,181.25,96082.0,181.54,181.89,181.0,181.25,96082.0
2018-01-03 15:00:00,181.24,181.24,180.83,180.94,74243.0,181.24,181.24,180.83,180.94,74243.0
2018-01-03 15:30:00,180.94,181.4,180.85,180.98,295942.0,180.94,181.4,180.85,180.98,295942.0
2018-01-04 09:30:00,181.93,184.06,181.84,183.86,289853.0,181.93,184.06,181.84,183.86,289853.0
2018-01-04 10:00:00,183.86,183.99,183.6,183.84,137976.0,183.86,183.99,183.6,183.84,137976.0
2018-01-04 10:30:00,183.86,184.05,183.77,183.93,100299.0,183.86,184.05,183.77,183.93,100299.0
2018-01-04 11:00:00,183.93,183.93,183.24,183.41,69300.0,183.93,183.93,183.24,183.41,69300.0
2018-01-04 11:30:00,183.45,183.84,183.3,183.5,67575.0,183.45,183.84,183.3,183.5,67575.0
2018-01-04 12:00:00,183.5,183.88,182.29,182.52,126845.0,183.5,183.88,182.29,182.52,126845.0
2018-01-04 12:30:00,182.5,182.53,181.64,181.87,122537.0,182.5,182.53,181.64,181.87,122537.0
2018-01-04 13:00:00,181.87,182.3,181.81,182.24,88642.0,181.87,182.3,181.81,182.24,88642.0
2018-01-04 13:30:00,182.19,182.55,182.06,182.5,63620.0,182.19,182.55,182.06,182.5,63620.0
2018-01-04 14:00:00,182.54,183.0,182.54,182.71,60345.0,182.54,183.0,182.54,182.71,60345.0
2018-01-04 14:30:00,182.7,183.3,182.7,183.27,78244.0,182.7,183.3,182.7,183.27,78244.0
2018-01-04 15:00:00,183.28,183.57,183.13,183.51,96052.0,183.28,183.57,183.13,183.51,96052.0
2018-01-04 15:30:00,183.53,183.59,183.18,183.21,204127.0,183.53,183.59,183.18,183.21,204127.0
2018-01-05 09:30:00,185.0,185.5,183.78,183.78,214686.0,185.0,185.5,183.78,183.78,214686.0
2018-01-05 10:00:00,183.86,184.43,183.54,184.05,68171.0,183.86,184.43,183.54,184.05,68171.0
2018-01-05 10:30:00,184.1,184.71,184.07,184.59,73168.0,184.1,184.71,184.07,184.59,73168.0
2018-01-05 11:00:00,184.57,185.12,184.42,185.06,73425.0,184.57,185.12,184.42,185.06,73425.0
2018-01-05 11:30:00,185.09,185.45,184.95,185.25,66764.0,185.09,185.45,184.95,185.25,66764.0
2018-01-05 12:00:00,185.3,185.43,185.09,185.23,67647.0,185.3,185.43,185.09,185.23,67647.0
2018-01-05 12:30:00,185.19,185.69,185.15,185.64,70154.0,185.19,185.69,185.15,185.64,70154.0
2018-01-05 13:00:00,185.64,185.9,185.38,185.58,73814.0,185.64,185.9,185.38,185.58,73814.0
2018-01-05 13:30:00,185.64,185.77,185.43,185.55,53099.0,185.64,185.77,185.43,185.55,53099.0
2018-01-05 14:00:00,185.56,185.61,185.14,185.47,75115.0,185.56,185.61,185.14,185.47,75115.0
2018-01-05 14:30:00,185.47,185.71,185.34,185.56,73780.0,185.47,185.71,185.34,185.56,73780.0
2018-01-05 15:00:00,185.56,185.68,185.16,185.2,93354.0,185.56,185.68,185.16,185.2,93354.0
2018-01-05 15:30:00,185.17,185.55,184.73,185.35,360996.0,185.17,185.55,184.73,185.35,360996.0
2018-01-08 09:30:00,184.95,185.39,183.83,184.52,113124.0,184.95,185.39,183.83,184.52,113124.0
2018-01-08 10:00:00,184.52,184.95,183.97,184.83,63857.0,184.52,184.95,183.97,184.83,63857.0
2018-01-08 10:30:00,184.8,185.21,184.58,184.98,67333.0,184.8,185.21,184.58,184.98,67333.0
2018-01-08 11:00:00,184.98,185.47,184.92,185.23,74792.0,184.98,185.47,184.92,185.23,74792.0
2018-01-08 11:30:00,185.26,185.6,185.09,185.13,51475.0,185.26,185.6,185.09,185.13,51475.0
2018-01-08 12:00:00,185.12,185.15,184.77,184.98,56978.0,185.12,185.15,184.77,184.98,56978.0
2018-01-08 12:30:00,184.98,185.03,184.73,184.93,62697.0,184.98,185.03,184.73,184.93,62697.0
2018-01-08 13:00:00,184.93,185.22,184.86,185.13,34300.0,184.93,185.22,184.86,185.13,34300.0
2018-01-08 13:30:00,185.12,185.17,184.92,185.12,48554.0,185.12,185.17,184.92,185.12,48554.0
2018-01-08 14:00:00,185.15,185.28,185.04,185.08,58057.0,185.15,185.28,185.04,185.08,58057.0
2018-01-08 14:30:00,185.06,185.19,184.85,184.96,92062.0,185.06,185.19,184.85,184.96,92062.0
2018-01-08 15:00:00,184.97,185.33,184.68,185.28,124214.0,184.97,185.33,184.68,185.28,124214.0
2018-01-08 15:30:00,185.3,185.31,184.85,185.02,238373.0,185.3,185.31,184.85,185.02,238373.0
2018-01-09 09:30:00,185.57,185.6,183.93,184.22,120978.0,185.57,185.6,183.93,184.22,120978.0
2018-01-09 10:00:00,184.19,184.81,184.03,184.78,102455.0,184.19,184.81,184.03,184.78,102455.0
2018-01-09 10:30:00,184.84,185.35,184.37,185.32,81004.0,184.84,185.35,184.37,185.32,81004.0
2018-01-09 11:00:00,185.32,185.83,185.06,185.78,71782.0,185.32,185.83,185.06,185.78,71782.0
2018-01-09 11:30:00,185.78,185.8,185.13,185.34,57838.0,185.78,185.8,185.13,185.34,57838.0
2018-01-09 12:00:00,185.34,185.46,184.99,185.21,43969.0,185.34,185.46,184.99,185.21,43969.0
2018-01-09 12:30:00,185.22,185.71,185.19,185.7,24216.0,185.22,185.71,185.19,185.7,24216.0
2018-01-09 13:00:00,185.7,186.19,185.7,186.14,45794.0,185.7,186.19,185.7,186.14,45794.0
2018-01-09 13:30:00,186.14,186.16,185.84,185.95,34813.0,186.14,186.16,185.84,185.95,34813.0
2018-01-09 14:00:00,186.0,186.12,185.76,186.09,64276.0,186.0,186.12,185.76,186.09,64276.0
2018-01-09 14:30:00,186.09,186.57,186.0,186.52,81626.0,186.09,186.57,186.0,186.52,81626.0
2018-01-09 15:00:00,186.51,186.91,186.44,186.81,134974.0,186.51,186.91,186.44,186.81,134974.0
2018-01-09 15:30:00,186.81,186.97,186.2,186.73,384609.0,186.81,186.97,186.2,186.73,384609.0
2018-01-10 09:30:00,185.21,186.61,185.07,185.87,142765.0,185.21,186.61,185.07,185.87,142765.0
2018-01-10 10:00:00,185.84,186.8,185.55,186.28,84846.0,185.84,186.8,185.55,186.28,84846.0
2018-01-10 10:30:00,186.28,186.44,185.67,185.95,76588.0,186.28,186.44,185.67,185.95,76588.0
2018-01-10 11:00:00,185.99,186.47,185.93,186.21,57255.0,185.99,186.47,185.93,186.21,57255.0
2018-01-10 11:30:00,186.18,186.61,186.0,186.3,62985.0,186.18,186.61,186.0,186.3,62985.0
2018-01-10 12:00:00,186.31,186.46,186.17,186.32,61481.0,186.31,186.46,186.17,186.32,61481.0
2018-01-10 12:30:00,186.28,186.58,186.28,186.5,48817.0,186.28,186.58,186.28,186.5,48817.0
2018-01-10 13:00:00,186.5,186.76,186.35,186.53,82291.0,186.5,186.76,186.35,186.53,82291.0
2018-01-10 13:30:00,186.53,187.26,186.49,187.24,67806.0,186.53,187.26,186.49,187.24,67806.0
2018-01-10 14:00:00,187.25,187.27,186.47,186.51,61470.0,187.25,187.27,186.47,186.51,61470.0
2018-01-10 14:30:00,186.47,186.76,186.36,186.76,84186.0,186.47,186.76,186.36,186.76,84186.0
2018-01-10 15:00:00,186.69,186.97,186.56,186.93,71905.0,186.69,186.97,186.56,186.93,71905.0
2018-01-10 15:30:00,186.96,187.25,186.86,187.13,151848.0,186.96,187.25,186.86,187.13,151848.0
2018-01-11 09:30:00,187.29,187.65,186.18,187.19,147387.0,187.29,187.65,186.18,187.19,147387.0
2018-01-11 10:00:00,187.24,187.6,186.8,186.97,100537.0,187.24,187.6,186.8,186.97,100537.0
2018-01-11 10:30:00,187.08,187.42,186.6,187.41,38371.0,187.08,187.42,186.6,187.41,38371.0
2018-01-11 11:00:00,187.41,187.77,187.39,187.55,54929.0,187.41,187.77,187.39,187.55,54929.0
2018-01-11 11:30:00,187.57,187.82,187.49,187.73,30073.0,187.57,187.82,187.49,187.73,30073.0
2018-01-11 12:00:00,187.78,187.99,187.59,187.91,46332.0,187.78,187.99,187.59,187.91,46332.0
2018-01-11 12:30:00,187.92,188.25,187.84,188.07,45992.0,187.92,188.25,187.84,188.07,45992.0
2018-01-11 13:00:00,188.06,188.39,187.94,188.2,61308.0,188.06,188.39,187.94,188.2,61308.0
2018-01-11 13:30:00,188.19,188.2,187.96,188.08,55826.0,188.19,188.2,187.96,188.08,55826.0
2018-01-11 14:00:00,188.1,188.1,187.76,187.76,39024.0,188.1,188.1,187.76,187.76,39024.0
2018-01-11 14:30:00,187.76,188.35,187.76,188.35,117142.0,187.76,188.35,187.76,188.35,117142.0
2018-01-11 15:00:00,188.32,188.72,188.31,188.57,104319.0,188.32,188.72,188.31,188.57,104319.0
2018-01-11 15:30:00,188.58,188.94,188.38,188.89,233363.0,188.58,188.94,188.38,188.89,233363.0
2018-01-12 09:30:00,189.09,190.56,188.99,189.61,238298.0,189.09,190.56,188.99,189.61,238298.0
2018-01-12 10:00:00,189.64,190.5,189.11,190.43,178967.0,189.64,190.5,189.11,190.43,178967.0
2018-01-12 10:30:00,190.38,192.13,190.21,192.08,259501.0,190.38,192.13,190.21,192.08,259501.0
2018-01-12 11:00:00,192.03,192.39,191.65,191.93,227524.0,192.03,192.39,191.65,191.93,227524.0
2018-01-12 11:30:00,191.93,193.5,191.9,193.43,230476.0,191.93,193.5,191.9,193.43,230476.0
2018-01-12 12:00:00,193.42,194.14,193.19,194.0,276866.0,193.42,194.14,193.19,194.0,276866.0
2018-01-12 12:30:00,194.0,194.49,193.85,194.44,192251.0,194.0,194.49,193.85,194.44,192251.0
2018-01-12 13:00:00,194.46,194.54,193.76,194.08,145602.0,194.46,194.54,193.76,194.08,145602.0
2018-01-12 13:30:00,194.08,194.78,193.97,194.66,142743.0,194.08,194.78,193.97,194.66,142743.0
2018-01-12 14:00:00,194.64,195.16,194.35,195.02,175119.0,194.64,195.16,194.35,195.02,175119.0
2018-01-12 14:30:00,195.02,195.14,194.41,194.77,172286.0,195.02,195.14,194.41,194.77,172286.0
2018-01-12 15:00:00,194.79,195.04,194.47,194.79,197751.0,194.79,195.04,194.47,194.79,197751.0
2018-01-12 15:30:00,194.76,195.5,194.45,195.03,572509.0,194.76,195.5,194.45,195.03,572509.0
2018-01-16 09:30:00,195.99,197.81,195.86,197.75,358196.0,195.99,197.81,195.86,197.75,358196.0
2018-01-16 10:00:00,197.81,198.21,197.16,197.5,275635.0,197.81,198.21,197.16,197.5,275635.0
2018-01-16 10:30:00,197.51,197.57,195.34,195.45,245131.0,197.51,197.57,195.34,195.45,245131.0
2018-01-16 11:00:00,195.59,195.59,194.23,195.11,220085.0,195.59,195.59,194.23,195.11,220085.0
2018-01-16 11:30:00,195.05,195.75,194.57,194.7,215460.0,195.05,195.75,194.57,194.7,215460.0
2018-01-16 12:00:00,194.65,195.31,194.62,194.77,151454.0,194.65,195.31,194.62,194.77,151454.0
2018-01-16 12:30:00,194.76,194.8,194.0,194.44,170571.0,194.76,194.8,194.0,194.44,170571.0
2018-01-16 13:00:00,194.43,194.82,194.1,194.37,77014.0,194.43,194.82,194.1,194.37,77014.0
2018-01-16 13:30:00,194.36,194.51,193.64,193.7,147793.0,194.36,194.51,193.64,193.7,147793.0
2018-01-16 14:00:00,193.77,193.91,192.71,192.86,222651.0,193.77,193.91,192.71,192.86,222651.0
2018-01-16 14:30:00,192.86,193.12,191.71,192.21,347907.0,192.86,193.12,191.71,192.21,347907.0
2018-01-16 15:00:00,192.21,192.77,192.1,192.71,312245.0,192.21,192.77,192.1,192.71,312245.0
2018-01-16 15:30:00,192.66,193.18,192.25,192.46,665365.0,192.66,193.18,192.25,192.46,665365.0
2018-01-17 09:30:00,194.22,194.6,192.77,194.15,255272.0,194.22,194.6,192.77,194.15,255272.0
2018-01-17 10:00:00,194.12,194.61,193.74,193.74,113109.0,194.12,194.61,193.74,193.74,113109.0
2018-01-17 10:30:00,193.69,195.08,193.66,194.89,142893.0,193.69,195.08,193.66,194.89,142893.0
2018-01-17 11:00:00,194.91,195.66,194.57,195.65,112721.0,194.91,195.66,194.57,195.65,112721.0
2018-01-17 11:30:00,195.66,195.71,195.16,195.38,85003.0,195.66,195.71,195.16,195.38,85003.0
2018-01-17 12:00:00,195.4,196.07,195.38,195.95,197083.0,195.4,196.07,195.38,195.95,197083.0
2018-01-17 12:30:00,195.97,196.22,195.64,196.22,110173.0,195.97,196.22,195.64,196.22,110173.0
2018-01-17 13:00:00,196.27,196.55,196.05,196.41,117469.0,196.27,196.55,196.05,196.41,117469.0
2018-01-17 13:30:00,196.4,196.5,196.21,196.26,95186.0,196.4,196.5,196.21,196.26,95186.0
2018-01-17 14:00:00,196.22,196.9,196.13,196.61,113590.0,196.22,196.9,196.13,196.61,113590.0
2018-01-17 14:30:00,196.57,196.99,196.52,196.82,72434.0,196.57,196.99,196.52,196.82,72434.0
2018-01-17 15:00:00,196.8,197.12,196.53,196.61,107496.0,196.8,197.12,196.53,196.61,107496.0
2018-01-17 15:30:00,196.65,196.98,196.21,196.49,342912.0,196.65,196.98,196.21,196.49,342912.0
2018-01-18 09:30:00,196.21,196.3,194.85,194.91,168995.0,196.21,196.3,194.85,194.91,168995.0
2018-01-18 10:00:00,194.86,195.24,194.06,195.03,156042.0,194.86,195.24,194.06,195.03,156042.0
2018-01-18 10:30:00,195.11,195.12,194.34,194.44,117026.0,195.11,195.12,194.34,194.44,117026.0
2018-01-18 11:00:00,194.44,194.98,194.2,194.28,82528.0,194.44,194.98,194.2,194.28,82528.0
2018-01-18 11:30:00,194.3,194.66,194.16,194.48,145184.0,194.3,194.66,194.16,194.48,145184.0
2018-01-18 12:00:00,194.51,195.36,194.37,195.13,111918.0,194.51,195.36,194.37,195.13,111918.0
2018-01-18 12:30:00,195.17,195.41,195.08,195.25,64860.0,195.17,195.41,195.08,195.25,64860.0
2018-01-18 13:00:00,195.26,196.1,195.09,196.02,91013.0,195.26,196.1,195.09,196.02,91013.0
2018-01-18 13:30:00,195.94,196.48,195.82,196.4,69557.0,195.94,196.48,195.82,196.4,69557.0
2018-01-18 14:00:00,196.39,196.59,196.12,196.51,68941.0,196.39,196.59,196.12,196.51,68941.0
2018-01-18 14:30:00,196.52,196.56,195.92,196.01,94259.0,196.52,196.56,195.92,196.01,94259.0
2018-01-18 15:00:00,196.01,196.23,195.87,195.97,121966.0,196.01,196.23,195.87,195.97,121966.0
2018-01-18 15:30:00,196.0,196.37,195.72,196.2,281406.0,196.0,196.37,195.72,196.2,281406.0
2018-01-19 09:30:00,196.24,196.63,195.45,195.56,354929.0,196.24,196.63,195.45,195.56,354929.0
2018-01-19 10:00:00,195.51,195.86,194.83,195.49,113533.0,195.51,195.86,194.83,195.49,113533.0
2018-01-19 10:30:00,195.47,195.9,194.9,195.19,124288.0,195.47,195.9,194.9,195.19,124288.0
2018-01-19 11:00:00,195.16,195.51,194.65,195.26,70107.0,195.16,195.51,194.65,195.26,70107.0
2018-01-19 11:30:00,195.36,195.46,194.85,195.02,56570.0,195.36,195.46,194.85,195.02,56570.0
2018-01-19 12:00:00,195.05,195.18,194.76,195.15,47320.0,195.05,195.18,194.76,195.15,47320.0
2018-01-19 12:30:00,195.06,195.46,195.02,195.25,44259.0,195.06,195.46,195.02,195.25,44259.0
2018-01-19 13:00:00,195.28,195.31,194.79,195.01,47955.0,195.28,195.31,194.79,195.01,47955.0
2018-01-19 13:30:00,194.95,195.34,194.85,195.03,67969.0,194.95,195.34,194.85,195.03,67969.0
2018-01-19 14:00:00,195.07,195.69,195.05,195.6,50706.0,195.07,195.69,195.05,195.6,50706.0
2018-01-19 14:30:00,195.62,195.82,195.34,195.34,92056.0,195.62,195.82,195.34,195.34,92056.0
2018-01-19 15:00:00,195.32,195.65,195.1,195.65,64916.0,195.32,195.65,195.1,195.65,64916.0
2018-01-19 15:30:00,195.63,195.9,195.37,195.73,275466.0,195.63,195.9,195.37,195.73,275466.0
2018-01-22 09:30:00,195.7,195.83,194.69,195.23,82211.0,195.7,195.83,194.69,195.23,82211.0
2018-01-22 10:00:00,195.23,196.56,194.9,196.5,118524.0,195.23,196.56,194.9,196.5,118524.0
2018-01-22 10:30:00,196.5,196.97,196.42,196.43,90703.0,196.5,196.97,196.42,196.43,90703.0
2018-01-22 11:00:00,196.33,196.79,196.24,196.63,55632.0,196.33,196.79,196.24,196.63,55632.0
2018-01-22 11:30:00,196.58,197.32,196.35,197.23,81343.0,196.58,197.32,196.35,197.23,81343.0
2018-01-22 12:00:00,197.23,197.54,196.99,197.34,45202.0,197.23,197.54,196.99,197.34,45202.0
2018-01-22 12:30:00,197.34,197.53,197.21,197.37,48160.0,197.34,197.53,197.21,197.37,48160.0
2018-01-22 13:00:00,197.33,197.42,197.07,197.18,36773.0,197.33,197.42,197.07,197.18,36773.0
2018-01-22 13:30:00,197.18,197.27,196.92,197.04,41837.0,197.18,197.27,196.92,197.04,41837.0
2018-01-22 14:00:00,196.99,197.1,196.66,196.66,52307.0,196.99,197.1,196.66,196.66,52307.0
2018-01-22 14:30:00,196.65,197.09,196.58,196.91,45024.0,196.65,197.09,196.58,196.91,45024.0
2018-01-22 15:00:00,196.93,197.18,196.93,197.09,50828.0,196.93,197.18,196.93,197.09,50828.0
2018-01-22 15:30:00,197.11,198.0,196.99,197.84,297950.0,197.11,198.0,196.99,197.84,297950.0
2018-01-23 09:30:00,202.29,204.45,199.68,200.69,774513.0,202.29,204.45,199.68,200.69,774513.0
2018-01-23 10:00:00,200.69,202.08,199.82,200.08,322052.0,200.69,202.08,199.82,200.08,322052.0
2018-01-23 10:30:00,200.09,201.21,199.61,201.17,214306.0,200.09,201.21,199.61,201.17,214306.0
2018-01-23 11:00:00,201.16,201.16,199.44,199.99,204461.0,201.16,201.16,199.44,199.99,204461.0
2018-01-23 11:30:00,200.06,200.76,199.9,200.65,140300.0,200.06,200.76,199.9,200.65,140300.0
2018-01-23 12:00:00,200.61,201.3,200.43,201.04,89289.0,200.61,201.3,200.43,201.04,89289.0
2018-01-23 12:30:00,201.02,201.11,200.11,200.11,69014.0,201.02,201.11,200.11,200.11,69014.0
2018-01-23 13:00:00,200.17,200.45,199.6,199.65,104776.0,200.17,200.45,199.6,199.65,104776.0
2018-01-23 13:30:00,199.63,200.61,199.6,200.58,119240.0,199.63,200.61,199.6,200.58,119240.0
2018-01-23 14:00:00,200.55,200.71,199.78,200.08,100435.0,200.55,200.71,199.78,200.08,100435.0
2018-01-23 14:30:00,200.08,200.71,200.0,200.64,115421.0,200.08,200.71,200.0,200.64,115421.0
2018-01-23 15:00:00,200.63,200.77,200.35,200.42,145375.0,200.63,200.77,200.35,200.42,145375.0
2018-01-23 15:30:00,200.46,200.68,199.95,200.06,386946.0,200.46,200.68,199.95,200.06,386946.0
2018-01-24 09:30:00,201.82,202.3,199.42,200.02,339250.0,201.82,202.3,199.42,200.02,339250.0
2018-01-24 10:00:00,200.16,200.37,199.41,199.93,245518.0,200.16,200.37,199.41,199.93,245518.0
2018-01-24 10:30:00,200.0,200.25,199.64,200.0,124306.0,200.0,200.25,199.64,200.0,124306.0
2018-01-24 11:00:00,200.0,200.75,199.12,199.23,155565.0,200.0,200.75,199.12,199.23,155565.0
2018-01-24 11:30:00,199.24,199.63,197.51,198.96,268805.0,199.24,199.63,197.51,198.96,268805.0
2018-01-24 12:00:00,199.01,199.67,198.26,198.47,88415.0,199.01,199.67,198.26,198.47,88415.0
2018-01-24 12:30:00,198.43,198.52,197.45,197.77,185501.0,198.43,198.52,197.45,197.77,185501.0
2018-01-24 13:00:00,197.79,197.96,196.52,197.31,125367.0,197.79,197.96,196.52,197.31,125367.0
2018-01-24 13:30:00,197.35,198.32,197.28,197.88,120492.0,197.35,198.32,197.28,197.88,120492.0
2018-01-24 14:00:00,197.96,198.55,197.77,198.5,107366.0,197.96,198.55,197.77,198.5,107366.0
2018-01-24 14:30:00,198.5,198.87,198.21,198.45,127119.0,198.5,198.87,198.21,198.45,127119.0
2018-01-24 15:00:00,198.48,198.48,197.41,197.57,96355.0,198.48,198.48,197.41,197.57,96355.0
2018-01-24 15:30:00,197.55,198.33,197.44,197.81,257983.0,197.55,198.33,197.44,197.81,257983.0
2018-01-25 09:30:00,198.08,199.25,196.31,196.6,365712.0,198.08,199.25,196.31,196.6,365712.0
2018-01-25 10:00:00,196.54,197.4,196.07,197.21,249255.0,196.54,197.4,196.07,197.21,249255.0
2018-01-25 10:30:00,197.32,198.6,197.21,198.49,132847.0,197.32,198.6,197.21,198.49,132847.0
2018-01-25 11:00:00,198.42,198.86,197.88,198.46,107870.0,198.42,198.86,197.88,198.46,107870.0
2018-01-25 11:30:00,198.48,198.92,198.3,198.82,97016.0,198.48,198.92,198.3,198.82,97016.0
2018-01-25 12:00:00,198.8,199.17,198.58,198.58,74209.0,198.8,199.17,198.58,198.58,74209.0
2018-01-25 12:30:00,198.62,198.67,197.82,197.87,65558.0,198.62,198.67,197.82,197.87,65558.0
2018-01-25 13:00:00,197.87,198.46,197.55,198.41,72705.0,197.87,198.46,197.55,198.41,72705.0
2018-01-25 13:30:00,198.39,198.9,198.33,198.7,63748.0,198.39,198.9,198.33,198.7,63748.0
2018-01-25 14:00:00,198.66,198.72,197.73,198.14,68365.0,198.66,198.72,197.73,198.14,68365.0
2018-01-25 14:30:00,198.14,198.27,197.1,197.39,76756.0,198.14,198.27,197.1,197.39,76756.0
2018-01-25 15:00:00,197.43,197.73,197.18,197.46,80758.0,197.43,197.73,197.18,197.46,80758.0
2018-01-25 15:30:00,197.4,197.75,197.2,197.51,345944.0,197.4,197.75,197.2,197.51,345944.0
2018-01-26 09:30:00,198.5,199.75,198.25,198.98,207370.0,198.5,199.75,198.25,198.98,207370.0
2018-01-26 10:00:00,198.94,199.45,198.94,199.11,97713.0,198.94,199.45,198.94,199.11,97713.0
2018-01-26 10:30:00,199.16,200.56,199.03,200.25,155052.0,199.16,200.56,199.03,200.25,155052.0
2018-01-26 11:00:00,200.26,200.5,199.97,200.03,78194.0,200.26,200.5,199.97,200.03,78194.0
2018-01-26 11:30:00,200.01,200.16,199.81,199.95,70491.0,200.01,200.16,199.81,199.95,70491.0
2018-01-26 12:00:00,199.99,200.1,199.75,199.96,82240.0,199.99,200.1,199.75,199.96,82240.0
2018-01-26 12:30:00,199.96,200.19,199.85,200.08,46901.0,199.96,200.19,199.85,200.08,46901.0
2018-01-26 13:00:00,200.09,200.27,200.03,200.21,72293.0,200.09,200.27,200.03,200.21,72293.0
2018-01-26 13:30:00,200.2,200.61,200.19,200.5,112737.0,200.2,200.61,200.19,200.5,112737.0
2018-01-26 14:00:00,200.5,200.61,199.99,199.99,93162.0,200.5,200.61,199.99,199.99,93162.0
2018-01-26 14:30:00,200.0,200.29,199.92,200.19,57424.0,200.0,200.29,199.92,200.19,57424.0
2018-01-26 15:00:00,200.14,200.96,200.14,200.86,86422.0,200.14,200.96,200.14,200.86,86422.0
2018-01-26 15:30:00,200.84,201.55,200.68,201.23,326204.0,200.84,201.55,200.68,201.23,326204.0
2018-01-29 09:30:00,200.11,200.86,199.31,200.29,187939.0,200.11,200.86,199.31,200.29,187939.0
2018-01-29 10:00:00,200.23,200.31,199.51,200.1,118266.0,200.23,200.31,199.51,200.1,118266.0
2018-01-29 10:30:00,199.99,200.16,198.53,198.63,133512.0,199.99,200.16,198.53,198.63,133512.0
2018-01-29 11:00:00,198.57,198.93,198.11,198.75,88885.0,198.57,198.93,198.11,198.75,88885.0
2018-01-29 11:30:00,198.76,199.53,198.34,199.01,54575.0,198.76,199.53,198.34,199.01,54575.0
2018-01-29 12:00:00,199.09,199.89,199.07,199.57,46432.0,199.09,199.89,199.07,199.57,46432.0
2018-01-29 12:30:00,199.52,199.67,198.88,199.24,48354.0,199.52,199.67,198.88,199.24,48354.0
2018-01-29 13:00:00,199.3,199.39,198.77,198.81,53130.0,199.3,199.39,198.77,198.81,53130.0
2018-01-29 13:30:00,198.75,198.96,198.6,198.93,61509.0,198.75,198.96,198.6,198.93,61509.0
2018-01-29 14:00:00,198.9,198.99,198.54,198.59,52165.0,198.9,198.99,198.54,198.59,52165.0
2018-01-29 14:30:00,198.59,198.69,198.13,198.41,66984.0,198.59,198.69,198.13,198.41,66984.0
2018-01-29 15:00:00,198.39,198.82,198.23,198.24,70803.0,198.39,198.82,198.23,198.24,70803.0
2018-01-29 15:30:00,198.25,198.86,197.87,198.23,263259.0,198.25,198.86,197.87,198.23,263259.0
2018-01-30 09:30:00,197.48,197.73,195.02,195.2,410078.0,197.48,197.73,195.02,195.2,410078.0
2018-01-30 10:00:00,195.36,196.8,194.89,196.77,377232.0,195.36,196.8,194.89,196.77,377232.0
2018-01-30 10:30:00,196.85,196.9,195.57,196.64,182796.0,196.85,196.9,195.57,196.64,182796.0
2018-01-30 11:00:00,196.68,197.39,196.24,196.75,228787.0,196.68,197.39,196.24,196.75,228787.0
2018-01-30 11:30:00,196.74,197.24,196.39,196.49,104305.0,196.74,197.24,196.39,196.49,104305.0
2018-01-30 12:00:00,196.49,197.14,196.21,196.54,158566.0,196.49,197.14,196.21,196.54,158566.0
2018-01-30 12:30:00,196.58,196.94,196.09,196.64,123176.0,196.58,196.94,196.09,196.64,123176.0
2018-01-30 13:00:00,196.62,196.99,196.23,196.84,142580.0,196.62,196.99,196.23,196.84,142580.0
2018-01-30 13:30:00,196.84,197.62,196.71,197.29,78341.0,196.84,197.62,196.71,197.29,78341.0
2018-01-30 14:00:00,197.4,197.73,196.98,197.15,70388.0,197.4,197.73,196.98,197.15,70388.0
2018-01-30 14:30:00,197.15,197.2,196.17,196.8,143427.0,197.15,197.2,196.17,196.8,143427.0
2018-01-30 15:00:00,196.77,197.29,196.4,197.29,122336.0,196.77,197.29,196.4,197.29,122336.0
2018-01-30 15:30:00,197.33,197.65,196.84,196.91,264580.0,197.33,197.65,196.84,196.91,264580.0
2018-01-31 09:30:00,197.07,198.98,196.75,198.53,210244.0,197.07,198.98,196.75,198.53,210244.0
2018-01-31 10:00:00,198.54,199.74,198.12,199.62,162569.0,198.54,199.74,198.12,199.62,162569.0
2018-01-31 10:30:00,199.65,200.19,199.29,199.43,146230.0,199.65,200.19,199.29,199.43,146230.0
2018-01-31 11:00:00,199.47,199.73,198.88,199.2,137715.0,199.47,199.73,198.88,199.2,137715.0
2018-01-31 11:30:00,199.14,200.2,198.92,199.9,105034.0,199.14,200.2,198.92,199.9,105034.0
2018-01-31 12:00:00,199.95,200.19,199.79,199.99,76177.0,199.95,200.19,199.79,199.99,76177.0
2018-01-31 12:30:00,199.97,200.47,199.83,200.17,57647.0,199.97,200.47,199.83,200.17,57647.0
2018-01-31 13:00:00,200.18,200.93,200.15,200.87,76452.0,200.18,200.93,200.15,200.87,76452.0
2018-01-31 13:30:00,200.87,200.96,200.47,200.49,60087.0,200.87,200.96,200.47,200.49,60087.0
2018-01-31 14:00:00,200.5,200.92,199.56,199.72,115120.0,200.5,200.92,199.56,199.72,115120.0
2018-01-31 14:30:00,199.74,199.89,199.05,199.49,81633.0,199.74,199.89,199.05,199.49,81633.0
2018-01-31 15:00:00,199.45,199.72,198.79,199.6,113189.0,199.45,199.72,198.79,199.6,113189.0
2018-01-31 15:30:00,199.63,200.5,199.41,199.82,299468.0,199.63,200.5,199.41,199.82,299468.0
2018-02-01 09:30:00,199.12,200.88,198.52,200.01,224397.0,199.12,200.88,198.52,200.01,224397.0
2018-02-01 10:00:00,200.1,200.77,199.71,200.51,147830.0,200.1,200.77,199.71,200.51,147830.0
2018-02-01 10:30:00,200.45,201.75,200.38,201.32,120025.0,200.45,201.75,200.38,201.32,120025.0
2018-02-01 11:00:00,201.31,201.39,199.97,200.21,89023.0,201.31,201.39,199.97,200.21,89023.0
2018-02-01 11:30:00,200.21,201.22,200.05,201.01,96057.0,200.21,201.22,200.05,201.01,96057.0
2018-02-01 12:00:00,201.11,201.19,200.14,200.43,54890.0,201.11,201.19,200.14,200.43,54890.0
2018-02-01 12:30:00,200.39,200.66,200.15,200.63,62289.0,200.39,200.66,200.15,200.63,62289.0
2018-02-01 13:00:00,200.63,201.42,200.55,201.2,79590.0,200.63,201.42,200.55,201.2,79590.0
2018-02-01 13:30:00,201.18,201.24,200.01,200.01,78135.0,201.18,201.24,200.01,200.01,78135.0
2018-02-01 14:00:00,200.08,200.32,199.26,199.73,138997.0,200.08,200.32,199.26,199.73,138997.0
2018-02-01 14:30:00,199.69,200.17,199.51,199.98,66312.0,199.69,200.17,199.51,199.98,66312.0
2018-02-01 15:00:00,199.96,200.04,198.92,198.93,95473.0,199.96,200.04,198.92,198.93,95473.0
2018-02-01 15:30:00,198.92,199.51,198.08,199.38,280702.0,198.92,199.51,198.08,199.38,280702.0
2018-02-02 09:30:00,197.33,199.4,197.16,198.28,225588.0,197.33,199.4,197.16,198.28,225588.0
2018-02-02 10:00:00,198.08,198.25,196.41,197.21,161089.0,198.08,198.25,196.41,197.21,161089.0
2018-02-02 10:30:00,197.24,198.54,196.75,198.02,106824.0,197.24,198.54,196.75,198.02,106824.0
2018-02-02 11:00:00,198.02,198.09,197.1,197.16,94723.0,198.02,198.09,197.1,197.16,94723.0
2018-02-02 11:30:00,197.22,197.93,197.0,197.31,72012.0,197.22,197.93,197.0,197.31,72012.0
2018-02-02 12:00:00,197.35,198.46,197.2,198.45,76158.0,197.35,198.46,197.2,198.45,76158.0
2018-02-02 12:30:00,198.45,198.47,197.76,197.87,51664.0,198.45,198.47,197.76,197.87,51664.0
2018-02-02 13:00:00,197.77,197.94,196.97,197.38,42134.0,197.77,197.94,196.97,197.38,42134.0
2018-02-02 13:30:00,197.33,197.73,196.93,197.1,51835.0,197.33,197.73,196.93,197.1,51835.0
2018-02-02 14:00:00,197.09,197.27,196.08,196.25,85406.0,197.09,197.27,196.08,196.25,85406.0
2018-02-02 14:30:00,196.14,197.07,196.05,196.25,92684.0,196.14,197.07,196.05,196.25,92684.0
2018-02-02 15:00:00,196.31,196.63,195.81,196.27,96708.0,196.31,196.63,195.81,196.27,96708.0
2018-02-02 15:30:00,196.28,196.67,195.44,195.63,257611.0,196.28,196.67,195.44,195.63,257611.0
2018-02-05 09:30:00,194.06,194.99,188.0,194.8,370864.0,194.06,194.99,188.0,194.8,370864.0
2018-02-05 10:00:00,194.85,198.46,194.55,197.65,173868.0,194.85,198.46,194.55,197.65,173868.0
2018-02-05 10:30:00,197.63,198.02,196.78,196.98,99215.0,197.63,198.02,196.78,196.98,99215.0
2018-02-05 11:00:00,197.12,197.59,196.63,197.06,84682.0,197.12,197.59,196.63,197.06,84682.0
2018-02-05 11:30:00,197.03,197.95,196.39,197.78,102972.0,197.03,197.95,196.39,197.78,102972.0
2018-02-05 12:00:00,197.84,197.99,196.31,196.78,82557.0,197.84,197.99,196.31,196.78,82557.0
2018-02-05 12:30:00,196.7,197.47,196.49,197.04,44188.0,196.7,197.47,196.49,197.04,44188.0
2018-02-05 13:00:00,196.95,196.96,195.4,195.93,73427.0,196.95,196.96,195.4,195.93,73427.0
2018-02-05 13:30:00,196.0,197.41,195.84,197.3,109184.0,196.0,197.41,195.84,197.3,109184.0
2018-02-05 14:00:00,197.31,197.31,195.35,195.35,78976.0,197.31,197.31,195.35,195.35,78976.0
2018-02-05 14:30:00,195.3,195.38,194.25,194.38,150465.0,195.3,195.38,194.25,194.38,150465.0
2018-02-05 15:00:00,194.41,194.87,191.01,194.87,309342.0,194.41,194.87,191.01,194.87,309342.0
2018-02-05 15:30:00,194.58,194.87,190.18,190.27,663628.0,194.58,194.87,190.18,190.27,663628.0
2018-02-06 09:30:00,186.59,192.99,182.1,191.72,955936.0,186.59,192.99,182.1,191.72,955936.0
2018-02-06 10:00:00,191.56,193.0,188.96,190.37,328554.0,191.56,193.0,188.96,190.37,328554.0
2018-02-06 10:30:00,190.5,191.68,187.22,190.44,209761.0,190.5,191.68,187.22,190.44,209761.0
2018-02-06 11:00:00,190.44,190.63,188.95,189.38,158978.0,190.44,190.63,188.95,189.38,158978.0
2018-02-06 11:30:00,189.46,190.38,188.02,189.65,149935.0,189.46,190.38,188.02,189.65,149935.0
2018-02-06 12:00:00,189.75,191.2,189.75,190.81,173004.0,189.75,191.2,189.75,190.81,173004.0
2018-02-06 12:30:00,190.66,192.16,190.66,191.62,130402.0,190.66,192.16,190.66,191.62,130402.0
2018-02-06 13:00:00,191.49,191.93,190.0,191.86,106032.0,191.49,191.93,190.0,191.86,106032.0
2018-02-06 13:30:00,191.74,191.81,189.94,190.18,137003.0,191.74,191.81,189.94,190.18,137003.0
2018-02-06 14:00:00,190.06,191.03,188.7,188.87,144747.0,190.06,191.03,188.7,188.87,144747.0
2018-02-06 14:30:00,188.96,192.85,188.62,192.61,103287.0,188.96,192.85,188.62,192.61,103287.0
2018-02-06 15:00:00,192.67,194.08,192.02,193.65,177705.0,192.67,194.08,192.02,193.65,177705.0
2018-02-06 15:30:00,193.61,194.82,192.73,194.52,363516.0,193.61,194.82,192.73,194.52,363516.0
2018-02-07 09:30:00,193.87,194.5,192.02,193.75,242854.0,193.87,194.5,192.02,193.75,242854.0
2018-02-07 10:00:00,193.77,195.4,193.46,193.59,186772.0,193.77,195.4,193.46,193.59,186772.0
2018-02-07 10:30:00,193.71,195.61,193.25,195.39,125599.0,193.71,195.61,193.25,195.39,125599.0
2018-02-07 11:00:00,195.37,196.24,195.16,196.08,97563.0,195.37,196.24,195.16,196.08,97563.0
2018-02-07 11:30:00,196.03,196.09,195.09,195.56,151928.0,196.03,196.09,195.09,195.56,151928.0
2018-02-07 12:00:00,195.55,195.95,194.81,195.32,76178.0,195.55,195.95,194.81,195.32,76178.0
2018-02-07 12:30:00,195.4,195.49,194.25,194.48,107798.0,195.4,195.49,194.25,194.48,107798.0
2018-02-07 13:00:00,194.49,194.89,192.63,193.49,100976.0,194.49,194.89,192.63,193.49,100976.0
2018-02-07 13:30:00,193.35,194.58,193.12,194.1,75908.0,193.35,194.58,193.12,194.1,75908.0
2018-02-07 14:00:00,194.12,194.39,193.09,194.35,76582.0,194.12,194.39,193.09,194.35,76582.0
2018-02-07 14:30:00,194.36,194.62,192.31,193.13,94169.0,194.36,194.62,192.31,193.13,94169.0
2018-02-07 15:00:00,193.07,194.33,192.96,194.12,96453.0,193.07,194.33,192.96,194.12,96453.0
2018-02-07 15:30:00,194.2,194.56,192.29,192.36,296285.0,194.2,194.56,192.29,192.36,296285.0
2018-02-08 09:30:00,192.84,192.97,191.07,192.01,190810.0,192.84,192.97,191.07,192.01,190810.0
2018-02-08 10:00:00,191.98,192.07,190.82,190.96,101705.0,191.98,192.07,190.82,190.96,101705.0
2018-02-08 10:30:00,191.09,191.26,188.22,188.77,164903.0,191.09,191.26,188.22,188.77,164903.0
2018-02-08 11:00:00,188.85,189.95,188.01,188.34,213891.0,188.85,189.95,188.01,188.34,213891.0
2018-02-08 11:30:00,188.25,190.45,188.21,189.23,115444.0,188.25,190.45,188.21,189.23,115444.0
2018-02-08 12:00:00,189.25,189.76,187.4,188.09,137893.0,189.25,189.76,187.4,188.09,137893.0
2018-02-08 12:30:00,188.17,188.86,186.07,187.19,216185.0,188.17,188.86,186.07,187.19,216185.0
2018-02-08 13:00:00,187.25,189.38,186.94,187.9,191328.0,187.25,189.38,186.94,187.9,191328.0
2018-02-08 13:30:00,187.76,190.07,187.64,189.7,116533.0,187.76,190.07,187.64,189.7,116533.0
2018-02-08 14:00:00,189.43,190.03,188.61,188.61,153674.0,189.43,190.03,188.61,188.61,153674.0
2018-02-08 14:30:00,188.57,188.83,187.76,188.41,161201.0,188.57,188.83,187.76,188.41,161201.0
2018-02-08 15:00:00,188.47,189.02,187.66,188.26,282889.0,188.47,189.02,187.66,188.26,282889.0
2018-02-08 15:30:00,188.2,188.43,185.02,185.13,760163.0,188.2,188.43,185.02,185.13,760163.0
2018-02-09 09:30:00,187.33,189.22,186.06,188.04,337233.0,187.33,189.22,186.06,188.04,337233.0
2018-02-09 10:00:00,187.86,188.88,186.96,187.59,181131.0,187.86,188.88,186.96,187.59,181131.0
2018-02-09 10:30:00,187.47,188.07,183.78,185.34,202808.0,187.47,188.07,183.78,185.34,202808.0
2018-02-09 11:00:00,185.25,186.7,184.11,184.51,163456.0,185.25,186.7,184.11,184.51,163456.0
2018-02-09 11:30:00,184.51,185.41,183.42,183.48,106808.0,184.51,185.41,183.42,183.48,106808.0
2018-02-09 12:00:00,183.5,183.7,181.33,181.53,163099.0,183.5,183.7,181.33,181.53,163099.0
2018-02-09 12:30:00,181.56,182.3,179.61,182.25,225853.0,181.56,182.3,179.61,182.25,225853.0
2018-02-09 13:00:00,182.14,182.14,180.08,180.48,163281.0,182.14,182.14,180.08,180.48,163281.0
2018-02-09 13:30:00,180.4,182.93,179.34,181.72,145384.0,180.4,182.93,179.34,181.72,145384.0
2018-02-09 14:00:00,181.74,186.78,181.57,185.12,206983.0,181.74,186.78,181.57,185.12,206983.0
2018-02-09 14:30:00,185.04,186.13,184.52,185.13,151474.0,185.04,186.13,184.52,185.13,151474.0
2018-02-09 15:00:00,185.08,186.18,183.56,185.78,137853.0,185.08,186.18,183.56,185.78,137853.0
2018-02-09 15:30:00,185.57,189.71,185.52,187.82,477038.0,185.57,189.71,185.52,187.82,477038.0
2018-02-12 09:30:00,189.0,191.31,189.0,189.74,345491.0,189.0,191.31,189.0,189.74,345491.0
2018-02-12 10:00:00,189.79,191.19,188.56,189.12,203965.0,189.79,191.19,188.56,189.12,203965.0
2018-02-12 10:30:00,189.1,190.23,188.81,190.22,151050.0,189.1,190.23,188.81,190.22,151050.0
2018-02-12 11:00:00,190.39,191.42,189.69,190.99,124763.0,190.39,191.42,189.69,190.99,124763.0
2018-02-12 11:30:00,190.96,192.29,190.55,192.23,93427.0,190.96,192.29,190.55,192.23,93427.0
2018-02-12 12:00:00,192.26,192.77,191.64,191.97,79143.0,192.26,192.77,191.64,191.97,79143.0
2018-02-12 12:30:00,191.92,192.04,191.23,191.5,78919.0,191.92,192.04,191.23,191.5,78919.0
2018-02-12 13:00:00,191.72,191.75,190.85,191.16,69771.0,191.72,191.75,190.85,191.16,69771.0
2018-02-12 13:30:00,191.15,191.82,190.92,191.63,136092.0,191.15,191.82,190.92,191.63,136092.0
2018-02-12 14:00:00,191.67,191.85,191.11,191.56,94758.0,191.67,191.85,191.11,191.56,94758.0
2018-02-12 14:30:00,191.57,192.04,191.18,191.54,111451.0,191.57,192.04,191.18,191.54,111451.0
2018-02-12 15:00:00,191.57,192.99,191.39,192.58,99670.0,191.57,192.99,191.39,192.58,99670.0
2018-02-12 15:30:00,192.6,192.8,191.23,192.16,288241.0,192.6,192.8,191.23,192.16,288241.0
2018-02-13 09:30:00,190.85,192.0,190.39,191.3,154953.0,190.85,192.0,190.39,191.3,154953.0
2018-02-13 10:00:00,191.3,192.46,191.2,192.12,93328.0,191.3,192.46,191.2,192.12,93328.0
2018-02-13 10:30:00,192.02,193.12,191.89,192.64,75309.0,192.02,193.12,191.89,192.64,75309.0
2018-02-13 11:00:00,192.56,192.67,191.31,191.47,91278.0,192.56,192.67,191.31,191.47,91278.0
2018-02-13 11:30:00,191.39,192.3,191.04,192.1,69963.0,191.39,192.3,191.04,192.1,69963.0
2018-02-13 12:00:00,192.03,192.22,191.31,191.37,57997.0,192.03,192.22,191.31,191.37,57997.0
2018-02-13 12:30:00,191.32,191.71,191.17,191.25,56567.0,191.32,191.71,191.17,191.25,56567.0
2018-02-13 13:00:00,191.31,192.44,191.2,192.15,47195.0,191.31,192.44,191.2,192.15,47195.0
2018-02-13 13:30:00,192.03,192.65,192.01,192.18,64626.0,192.03,192.65,192.01,192.18,64626.0
2018-02-13 14:00:00,192.23,193.36,192.15,193.1,106618.0,192.23,193.36,192.15,193.1,106618.0
2018-02-13 14:30:00,193.14,193.38,192.54,193.33,93927.0,193.14,193.38,192.54,193.33,93927.0
2018-02-13 15:00:00,193.36,193.92,192.97,193.83,159202.0,193.36,193.92,192.97,193.83,159202.0
2018-02-13 15:30:00,193.83,194.31,193.37,193.43,317789.0,193.83,194.31,193.37,193.43,317789.0
2018-02-14 09:30:00,192.48,193.64,191.95,192.34,264453.0,192.48,193.64,191.95,192.34,264453.0
2018-02-14 10:00:00,192.34,195.6,192.33,195.55,200143.0,192.34,195.6,192.33,195.55,200143.0
2018-02-14 10:30:00,195.51,195.94,194.5,194.86,116870.0,195.51,195.94,194.5,194.86,116870.0
2018-02-14 11:00:00,194.96,195.32,194.54,194.59,81970.0,194.96,195.32,194.54,194.59,81970.0
2018-02-14 11:30:00,194.67,195.46,194.43,194.5,90989.0,194.67,195.46,194.43,194.5,90989.0
2018-02-14 12:00:00,194.5,195.06,194.05,194.71,48276.0,194.5,195.06,194.05,194.71,48276.0
2018-02-14 12:30:00,194.73,195.45,194.51,195.43,65228.0,194.73,195.45,194.51,195.43,65228.0
2018-02-14 13:00:00,195.4,196.52,195.39,195.95,70313.0,195.4,196.52,195.39,195.95,70313.0
2018-02-14 13:30:00,196.04,196.53,195.72,195.72,48684.0,196.04,196.53,195.72,195.72,48684.0
2018-02-14 14:00:00,195.78,196.36,195.75,195.97,57546.0,195.78,196.36,195.75,195.97,57546.0
2018-02-14 14:30:00,195.97,196.25,195.17,195.88,100062.0,195.97,196.25,195.17,195.88,100062.0
2018-02-14 15:00:00,195.85,197.1,195.84,196.47,116758.0,195.85,197.1,195.84,196.47,116758.0
2018-02-14 15:30:00,196.46,197.5,196.42,197.13,246448.0,196.46,197.5,196.42,197.13,246448.0
2018-02-15 09:30:00,198.97,200.13,198.31,200.13,207935.0,198.97,200.13,198.31,200.13,207935.0
2018-02-15 10:00:00,200.24,200.94,199.37,200.79,122641.0,200.24,200.94,199.37,200.79,122641.0
2018-02-15 10:30:00,200.67,200.78,197.53,197.63,128995.0,200.67,200.78,197.53,197.63,128995.0
2018-02-15 11:00:00,197.51,199.33,197.13,199.32,111412.0,197.51,199.33,197.13,199.32,111412.0
2018-02-15 11:30:00,199.45,199.63,198.93,199.14,68322.0,199.45,199.63,198.93,199.14,68322.0
2018-02-15 12:00:00,199.2,200.57,199.2,200.29,91095.0,199.2,200.57,199.2,200.29,91095.0
2018-02-15 12:30:00,200.3,201.43,200.29,201.39,58915.0,200.3,201.43,200.29,201.39,58915.0
2018-02-15 13:00:00,201.44,202.46,201.44,201.95,108221.0,201.44,202.46,201.44,201.95,108221.0
2018-02-15 13:30:00,202.03,202.35,201.61,202.17,62861.0,202.03,202.35,201.61,202.17,62861.0
2018-02-15 14:00:00,202.11,202.78,201.94,202.34,76144.0,202.11,202.78,201.94,202.34,76144.0
2018-02-15 14:30:00,202.28,202.76,202.28,202.42,71733.0,202.28,202.76,202.28,202.42,71733.0
2018-02-15 15:00:00,202.48,203.28,202.48,202.97,117354.0,202.48,203.28,202.48,202.97,117354.0
2018-02-15 15:30:00,202.95,202.98,202.31,202.97,308105.0,202.95,202.98,202.31,202.97,308105.0
2018-02-16 09:30:00,202.52,203.0,201.36,202.25,277810.0,202.52,203.0,201.36,202.25,277810.0
2018-02-16 10:00:00,202.18,202.7,201.49,202.7,142058.0,202.18,202.7,201.49,202.7,142058.0
2018-02-16 10:30:00,202.66,203.31,202.61,202.93,89451.0,202.66,203.31,202.61,202.93,89451.0
2018-02-16 11:00:00,203.14,203.45,202.51,202.75,49909.0,203.14,203.45,202.51,202.75,49909.0
2018-02-16 11:30:00,202.79,203.4,202.43,203.24,49681.0,202.79,203.4,202.43,203.24,49681.0
2018-02-16 12:00:00,203.17,203.7,203.0,203.38,57633.0,203.17,203.7,203.0,203.38,57633.0
2018-02-16 12:30:00,203.41,203.9,202.82,203.18,68674.0,203.41,203.9,202.82,203.18,68674.0
2018-02-16 13:00:00,203.18,203.29,201.73,201.91,95786.0,203.18,203.29,201.73,201.91,95786.0
2018-02-16 13:30:00,201.84,202.24,201.11,201.57,71916.0,201.84,202.24,201.11,201.57,71916.0
2018-02-16 14:00:00,201.65,202.02,200.74,201.53,98343.0,201.65,202.02,200.74,201.53,98343.0
2018-02-16 14:30:00,201.52,201.95,201.03,201.68,113119.0,201.52,201.95,201.03,201.68,113119.0
2018-02-16 15:00:00,201.68,202.25,201.37,201.81,127639.0,201.68,202.25,201.37,201.81,127639.0
2018-02-16 15:30:00,201.81,202.41,201.42,201.56,241949.0,201.81,202.41,201.42,201.56,241949.0
2018-02-20 09:30:00,200.46,202.35,199.18,201.36,261322.0,200.46,202.35,199.18,201.36,261322.0
2018-02-20 10:00:00,201.28,202.1,200.92,201.28,138320.0,201.28,202.1,200.92,201.28,138320.0
2018-02-20 10:30:00,201.22,201.49,200.68,200.98,98270.0,201.22,201.49,200.68,200.98,98270.0
2018-02-20 11:00:00,201.0,202.32,200.85,202.32,118017.0,201.0,202.32,200.85,202.32,118017.0
2018-02-20 11:30:00,202.27,202.37,201.56,202.26,87731.0,202.27,202.37,201.56,202.26,87731.0
2018-02-20 12:00:00,202.31,202.56,202.07,202.44,79725.0,202.31,202.56,202.07,202.44,79725.0
2018-02-20 12:30:00,202.45,203.54,202.14,203.33,131764.0,202.45,203.54,202.14,203.33,131764.0
2018-02-20 13:00:00,203.32,204.05,202.99,203.84,205706.0,203.32,204.05,202.99,203.84,205706.0
2018-02-20 13:30:00,203.8,205.12,203.73,204.55,243279.0,203.8,205.12,203.73,204.55,243279.0
2018-02-20 14:00:00,204.56,204.69,203.65,204.0,105043.0,204.56,204.69,203.65,204.0,105043.0
2018-02-20 14:30:00,203.97,204.37,203.05,203.06,82027.0,203.97,204.37,203.05,203.06,82027.0
2018-02-20 15:00:00,203.15,203.35,201.78,202.61,141121.0,203.15,203.35,201.78,202.61,141121.0
2018-02-20 15:30:00,202.66,203.42,202.12,203.02,212268.0,202.66,203.42,202.12,203.02,212268.0
2018-02-21 09:30:00,204.45,205.91,204.2,204.64,207439.0,204.45,205.91,204.2,204.64,207439.0
2018-02-21 10:00:00,204.76,205.73,204.28,205.53,116808.0,204.76,205.73,204.28,205.53,116808.0
2018-02-21 10:30:00,205.53,206.45,205.02,205.97,135381.0,205.53,206.45,205.02,205.97,135381.0
2018-02-21 11:00:00,206.07,206.53,205.43,206.35,102796.0,206.07,206.53,205.43,206.35,102796.0
2018-02-21 11:30:00,206.36,206.83,205.3,205.37,80698.0,206.36,206.83,205.3,205.37,80698.0
2018-02-21 12:00:00,205.32,205.41,204.72,204.83,70684.0,205.32,205.41,204.72,204.83,70684.0
2018-02-21 12:30:00,204.92,205.14,204.56,204.97,32258.0,204.92,205.14,204.56,204.97,32258.0
2018-02-21 13:00:00,205.02,205.06,204.68,204.95,34675.0,205.02,205.06,204.68,204.95,34675.0
2018-02-21 13:30:00,204.98,205.19,204.75,204.84,29177.0,204.98,205.19,204.75,204.84,29177.0
2018-02-21 14:00:00,204.86,206.08,204.75,205.58,91402.0,204.86,206.08,204.75,205.58,91402.0
2018-02-21 14:30:00,205.56,205.77,204.73,204.91,49478.0,205.56,205.77,204.73,204.91,49478.0
2018-02-21 15:00:00,204.72,204.85,203.01,203.78,80885.0,204.72,204.85,203.01,203.78,80885.0
2018-02-21 15:30:00,203.9,204.24,202.02,202.09,220337.0,203.9,204.24,202.02,202.09,220337.0
2018-02-22 09:30:00,203.12,204.05,202.09,202.65,141016.0,203.12,204.05,202.09,202.65,141016.0
2018-02-22 10:00:00,202.62,203.25,201.71,202.84,111957.0,202.62,203.25,201.71,202.84,111957.0
2018-02-22 10:30:00,202.81,203.36,202.6,202.91,62402.0,202.81,203.36,202.6,202.91,62402.0
2018-02-22 11:00:00,202.85,203.84,202.72,203.74,36949.0,202.85,203.84,202.72,203.74,36949.0
2018-02-22 11:30:00,203.83,204.22,203.01,204.0,62523.0,203.83,204.22,203.01,204.0,62523.0
2018-02-22 12:00:00,203.98,204.2,203.49,203.64,46646.0,203.98,204.2,203.49,203.64,46646.0
2018-02-22 12:30:00,203.45,203.63,202.63,203.17,48909.0,203.45,203.63,202.63,203.17,48909.0
2018-02-22 13:00:00,203.25,203.52,202.66,203.02,41558.0,203.25,203.52,202.66,203.02,41558.0
2018-02-22 13:30:00,203.13,203.3,202.26,203.12,48631.0,203.13,203.3,202.26,203.12,48631.0
2018-02-22 14:00:00,203.04,204.02,202.99,203.97,37918.0,203.04,204.02,202.99,203.97,37918.0
2018-02-22 14:30:00,204.0,204.19,202.89,202.89,49659.0,204.0,204.19,202.89,202.89,49659.0
2018-02-22 15:00:00,203.0,203.65,202.72,203.28,73956.0,203.0,203.65,202.72,203.28,73956.0
2018-02-22 15:30:00,203.35,203.39,201.68,202.67,216811.0,203.35,203.39,201.68,202.67,216811.0
2018-02-23 09:30:00,204.22,204.67,203.31,204.0,107388.0,204.22,204.67,203.31,204.0,107388.0
2018-02-23 10:00:00,204.06,204.4,203.65,203.65,63492.0,204.06,204.4,203.65,203.65,63492.0
2018-02-23 10:30:00,203.66,204.8,203.61,204.52,71309.0,203.66,204.8,203.61,204.52,71309.0
2018-02-23 11:00:00,204.63,205.6,204.63,205.51,62949.0,204.63,205.6,204.63,205.51,62949.0
2018-02-23 11:30:00,205.46,206.16,205.35,206.05,58757.0,205.46,206.16,205.35,206.05,58757.0
2018-02-23 12:00:00,205.98,206.37,205.82,205.89,79447.0,205.98,206.37,205.82,205.89,79447.0
2018-02-23 12:30:00,205.94,206.25,205.82,206.11,50770.0,205.94,206.25,205.82,206.11,50770.0
2018-02-23 13:00:00,206.08,206.15,205.29,206.11,49838.0,206.08,206.15,205.29,206.11,49838.0
2018-02-23 13:30:00,206.11,207.0,206.07,206.91,89391.0,206.11,207.0,206.07,206.91,89391.0
2018-02-23 14:00:00,206.94,207.19,206.56,207.01,131274.0,206.94,207.19,206.56,207.01,131274.0
2018-02-23 14:30:00,206.98,208.51,206.92,207.8,181749.0,206.98,208.51,206.92,207.8,181749.0
2018-02-23 15:00:00,207.74,209.23,207.74,209.06,145185.0,207.74,209.23,207.74,209.06,145185.0
2018-02-23 15:30:00,209.08,209.78,208.32,209.73,430318.0,209.08,209.78,208.32,209.73,430318.0
2018-02-26 09:30:00,211.18,211.5,209.35,209.71,279367.0,211.18,211.5,209.35,209.71,279367.0
2018-02-26 10:00:00,209.59,210.5,209.58,209.83,128944.0,209.59,210.5,209.58,209.83,128944.0
2018-02-26 10:30:00,209.84,210.14,209.26,209.66,91285.0,209.84,210.14,209.26,209.66,91285.0
2018-02-26 11:00:00,209.57,210.75,209.44,210.54,92633.0,209.57,210.75,209.44,210.54,92633.0
2018-02-26 11:30:00,210.52,211.0,210.25,210.75,80345.0,210.52,211.0,210.25,210.75,80345.0
2018-02-26 12:00:00,210.78,211.27,210.65,211.16,75787.0,210.78,211.27,210.65,211.16,75787.0
2018-02-26 12:30:00,211.12,211.36,210.65,211.11,93788.0,211.12,211.36,210.65,211.11,93788.0
2018-02-26 13:00:00,211.15,211.58,210.9,211.58,83597.0,211.15,211.58,210.9,211.58,83597.0
2018-02-26 13:30:00,211.59,211.68,210.87,211.34,50520.0,211.59,211.68,210.87,211.34,50520.0
2018-02-26 14:00:00,211.25,211.91,211.18,211.41,66419.0,211.25,211.91,211.18,211.41,66419.0
2018-02-26 14:30:00,211.41,211.84,211.02,211.38,82357.0,211.41,211.84,211.02,211.38,82357.0
2018-02-26 15:00:00,211.48,212.35,211.35,212.18,134471.0,211.48,212.35,211.35,212.18,134471.0
2018-02-26 15:30:00,212.17,212.18,211.68,212.14,398372.0,212.17,212.18,211.68,212.14,398372.0
2018-02-27 09:30:00,211.99,212.54,210.44,210.83,210044.0,211.99,212.54,210.44,210.83,210044.0
2018-02-27 10:00:00,210.97,212.76,210.91,212.17,129089.0,210.97,212.76,210.91,212.17,129089.0
2018-02-27 10:30:00,212.24,212.29,210.0,210.21,152864.0,212.24,212.29,210.0,210.21,152864.0
2018-02-27 11:00:00,210.18,211.61,209.69,211.03,110309.0,210.18,211.61,209.69,211.03,110309.0
2018-02-27 11:30:00,211.03,211.29,209.9,209.93,58220.0,211.03,211.29,209.9,209.93,58220.0
2018-02-27 12:00:00,209.87,210.31,208.25,208.72,148157.0,209.87,210.31,208.25,208.72,148157.0
2018-02-27 12:30:00,208.72,210.58,208.57,210.56,82139.0,208.72,210.58,208.57,210.56,82139.0
2018-02-27 13:00:00,210.49,210.74,210.09,210.49,79619.0,210.49,210.74,210.09,210.49,79619.0
2018-02-27 13:30:00,210.5,210.73,210.0,210.26,51953.0,210.5,210.73,210.0,210.26,51953.0
2018-02-27 14:00:00,210.24,210.45,209.72,210.33,61564.0,210.24,210.45,209.72,210.33,61564.0
2018-02-27 14:30:00,210.44,210.84,210.03,210.49,65816.0,210.44,210.84,210.03,210.49,65816.0
2018-02-27 15:00:00,210.38,210.63,208.99,209.52,108899.0,210.38,210.63,208.99,209.52,108899.0
2018-02-27 15:30:00,209.51,209.99,208.81,208.82,274351.0,209.51,209.99,208.81,208.82,274351.0
2018-02-28 09:30:00,210.69,212.48,210.51,212.1,195140.0,210.69,212.48,210.51,212.1,195140.0
2018-02-28 10:00:00,212.09,212.21,211.0,211.61,68516.0,212.09,212.21,211.0,211.61,68516.0
2018-02-28 10:30:00,211.61,211.88,210.11,210.56,110536.0,211.61,211.88,210.11,210.56,110536.0
2018-02-28 11:00:00,210.55,210.9,209.86,210.74,94610.0,210.55,210.9,209.86,210.74,94610.0
2018-02-28 11:30:00,210.74,210.74,209.69,210.66,47618.0,210.74,210.74,209.69,210.66,47618.0
2018-02-28 12:00:00,210.67,211.28,210.54,211.18,42721.0,210.67,211.28,210.54,211.18,42721.0
2018-02-28 12:30:00,211.0,212.25,210.96,212.05,52300.0,211.0,212.25,210.96,212.05,52300.0
2018-02-28 13:00:00,212.01,212.78,211.88,212.78,34781.0,212.01,212.78,211.88,212.78,34781.0
2018-02-28 13:30:00,212.68,213.24,212.57,213.24,62231.0,212.68,213.24,212.57,213.24,62231.0
2018-02-28 14:00:00,213.24,213.44,212.8,213.19,72243.0,213.24,213.44,212.8,213.19,72243.0
2018-02-28 14:30:00,213.1,213.1,211.73,211.77,61052.0,213.1,213.1,211.73,211.77,61052.0
2018-02-28 15:00:00,211.84,211.93,211.0,211.56,60427.0,211.84,211.93,211.0,211.56,60427.0
2018-02-28 15:30:00,211.61,211.7,209.1,209.13,377366.0,211.61,211.7,209.1,209.13,377366.0
2018-03-01 09:30:00,210.32,210.69,205.61,205.91,255252.0,210.32,210.69,205.61,205.91,255252.0
2018-03-01 10:00:00,205.91,208.1,205.45,208.1,167926.0,205.91,208.1,205.45,208.1,167926.0
2018-03-01 10:30:00,208.08,209.3,207.48,207.68,142663.0,208.08,209.3,207.48,207.68,142663.0
2018-03-01 11:00:00,207.75,208.79,207.55,207.84,66757.0,207.75,208.79,207.55,207.84,66757.0
2018-03-01 11:30:00,207.89,209.58,207.74,209.23,48350.0,207.89,209.58,207.74,209.23,48350.0
2018-03-01 12:00:00,209.32,209.35,207.81,208.58,99376.0,209.32,209.35,207.81,208.58,99376.0
2018-03-01 12:30:00,208.57,209.31,207.76,208.75,98440.0,208.57,209.31,207.76,208.75,98440.0
2018-03-01 13:00:00,208.64,208.64,206.71,207.79,98308.0,208.64,208.64,206.71,207.79,98308.0
2018-03-01 13:30:00,207.75,207.9,205.82,205.86,68243.0,207.75,207.9,205.82,205.86,68243.0
2018-03-01 14:00:00,205.81,205.88,204.45,205.65,173518.0,205.81,205.88,204.45,205.65,173518.0
2018-03-01 14:30:00,205.76,206.01,204.45,205.58,117944.0,205.76,206.01,204.45,205.58,117944.0
2018-03-01 15:00:00,205.46,207.13,204.73,206.65,107832.0,205.46,207.13,204.73,206.65,107832.0
2018-03-01 15:30:00,206.82,207.1,205.1,205.94,319442.0,206.82,207.1,205.1,205.94,319442.0
2018-03-02 09:30:00,203.7,204.65,201.76,204.53,376179.0,203.7,204.65,201.76,204.53,376179.0
2018-03-02 10:00:00,204.61,205.4,203.94,204.9,140727.0,204.61,205.4,203.94,204.9,140727.0
2018-03-02 10:30:00,205.02,206.65,204.75,205.01,99723.0,205.02,206.65,204.75,205.01,99723.0
2018-03-02 11:00:00,205.02,206.16,204.44,206.06,78865.0,205.02,206.16,204.44,206.06,78865.0
2018-03-02 11:30:00,206.28,207.49,205.68,207.46,81059.0,206.28,207.49,205.68,207.46,81059.0
2018-03-02 12:00:00,207.39,208.7,207.39,208.18,153065.0,207.39,208.7,207.39,208.18,153065.0
2018-03-02 12:30:00,208.18,208.51,207.16,208.42,72131.0,208.18,208.51,207.16,208.42,72131.0
2018-03-02 13:00:00,208.22,208.41,206.17,206.17,81480.0,208.22,208.41,206.17,206.17,81480.0
2018-03-02 13:30:00,206.39,207.43,205.86,207.15,105178.0,206.39,207.43,205.86,207.15,105178.0
2018-03-02 14:00:00,207.29,209.41,207.29,208.5,100461.0,207.29,209.41,207.29,208.5,100461.0
2018-03-02 14:30:00,208.5,209.01,207.89,208.28,79894.0,208.5,209.01,207.89,208.28,79894.0
2018-03-02 15:00:00,208.15,208.9,207.61,208.79,83838.0,208.15,208.9,207.61,208.79,83838.0
2018-03-02 15:30:00,208.71,210.21,208.66,209.78,317204.0,208.71,210.21,208.66,209.78,317204.0
2018-03-05 09:30:00,208.75,209.36,207.5,208.1,219235.0,208.75,209.36,207.5,208.1,219235.0
2018-03-05 10:00:00,208.03,208.35,206.95,207.3,72491.0,208.03,208.35,206.95,207.3,72491.0
2018-03-05 10:30:00,207.19,208.53,206.92,208.52,107660.0,207.19,208.53,206.92,208.52,107660.0
2018-03-05 11:00:00,208.5,210.25,208.5,210.03,147157.0,208.5,210.25,208.5,210.03,147157.0
2018-03-05 11:30:00,210.01,211.0,209.7,210.83,58410.0,210.01,211.0,209.7,210.83,58410.0
2018-03-05 12:00:00,210.89,211.66,210.39,210.71,80788.0,210.89,211.66,210.39,210.71,80788.0
2018-03-05 12:30:00,210.7,211.04,210.5,210.93,88099.0,210.7,211.04,210.5,210.93,88099.0
2018-03-05 13:00:00,210.88,211.57,210.88,211.01,95791.0,210.88,211.57,210.88,211.01,95791.0
2018-03-05 13:30:00,210.93,211.06,210.1,210.8,62670.0,210.93,211.06,210.1,210.8,62670.0
2018-03-05 14:00:00,210.74,210.95,210.1,210.71,69769.0,210.74,210.95,210.1,210.71,69769.0
2018-03-05 14:30:00,210.77,211.55,210.74,211.5,60082.0,210.77,211.55,210.74,211.5,60082.0
2018-03-05 15:00:00,211.49,211.97,210.96,210.96,119297.0,211.49,211.97,210.96,210.96,119297.0
2018-03-05 15:30:00,211.06,212.0,210.98,211.15,191319.0,211.06,212.0,210.98,211.15,191319.0
2018-03-06 09:30:00,212.44,212.74,211.63,212.14,240959.0,212.44,212.74,211.63,212.14,240959.0
2018-03-06 10:00:00,212.22,212.4,211.16,212.16,125076.0,212.22,212.4,211.16,212.16,125076.0
2018-03-06 10:30:00,212.11,212.4,210.53,210.54,99349.0,212.11,212.4,210.53,210.54,99349.0
2018-03-06 11:00:00,210.58,211.03,209.88,210.22,137631.0,210.58,211.03,209.88,210.22,137631.0
2018-03-06 11:30:00,210.31,211.28,209.89,211.24,80445.0,210.31,211.28,209.89,211.24,80445.0
2018-03-06 12:00:00,211.28,211.5,210.44,210.5,49054.0,211.28,211.5,210.44,210.5,49054.0
2018-03-06 12:30:00,210.5,211.44,210.43,211.4,46850.0,210.5,211.44,210.43,211.4,46850.0
2018-03-06 13:00:00,211.4,211.67,211.02,211.2,59807.0,211.4,211.67,211.02,211.2,59807.0
2018-03-06 13:30:00,211.16,211.35,210.37,210.68,62376.0,211.16,211.35,210.37,210.68,62376.0
2018-03-06 14:00:00,210.68,210.96,210.46,210.64,68071.0,210.68,210.96,210.46,210.64,68071.0
2018-03-06 14:30:00,210.61,211.98,210.6,211.2,71731.0,210.61,211.98,210.6,211.2,71731.0
2018-03-06 15:00:00,211.19,211.4,210.79,211.27,87688.0,211.19,211.4,210.79,211.27,87688.0
2018-03-06 15:30:00,211.26,212.13,211.14,212.01,229590.0,211.26,212.13,211.14,212.01,229590.0
2018-03-07 09:30:00,211.33,213.97,211.0,212.7,243312.0,211.33,213.97,211.0,212.7,243312.0
2018-03-07 10:00:00,212.56,213.95,212.42,213.73,112486.0,212.56,213.95,212.42,213.73,112486.0
2018-03-07 10:30:00,213.7,214.96,213.36,214.89,136652.0,213.7,214.96,213.36,214.89,136652.0
2018-03-07 11:00:00,214.91,215.65,213.6,214.44,216855.0,214.91,215.65,213.6,214.44,216855.0
2018-03-07 11:30:00,214.39,214.99,213.72,213.75,62264.0,214.39,214.99,213.72,213.75,62264.0
2018-03-07 12:00:00,213.63,213.73,212.91,213.55,107396.0,213.63,213.73,212.91,213.55,107396.0
2018-03-07 12:30:00,213.44,214.93,213.4,214.9,64267.0,213.44,214.93,213.4,214.9,64267.0
2018-03-07 13:00:00,214.77,215.8,213.88,215.8,66466.0,214.77,215.8,213.88,215.8,66466.0
2018-03-07 13:30:00,215.73,215.91,215.04,215.66,92250.0,215.73,215.91,215.04,215.66,92250.0
2018-03-07 14:00:00,215.68,216.65,215.49,216.23,140661.0,215.68,216.65,215.49,216.23,140661.0
2018-03-07 14:30:00,216.28,216.9,215.81,216.04,148231.0,216.28,216.9,215.81,216.04,148231.0
2018-03-07 15:00:00,216.08,216.95,216.08,216.89,117756.0,216.08,216.95,216.08,216.89,117756.0
2018-03-07 15:30:00,216.93,217.44,216.45,216.9,380539.0,216.93,217.44,216.45,216.9,380539.0
2018-03-08 09:30:00,218.03,219.71,217.08,217.4,313471.0,218.03,219.71,217.08,217.4,313471.0
2018-03-08 10:00:00,217.37,218.14,217.13,217.52,125349.0,217.37,218.14,217.13,217.52,125349.0
2018-03-08 10:30:00,217.48,217.55,216.59,217.25,73731.0,217.48,217.55,216.59,217.25,73731.0
2018-03-08 11:00:00,217.2,218.16,217.12,217.38,107820.0,217.2,218.16,217.12,217.38,107820.0
2018-03-08 11:30:00,217.42,217.45,217.09,217.33,63043.0,217.42,217.45,217.09,217.33,63043.0
2018-03-08 12:00:00,217.29,217.41,216.26,217.05,78634.0,217.29,217.41,216.26,217.05,78634.0
2018-03-08 12:30:00,217.06,217.37,216.65,216.74,46833.0,217.06,217.37,216.65,216.74,46833.0
2018-03-08 13:00:00,216.71,216.72,215.1,215.27,93474.0,216.71,216.72,215.1,215.27,93474.0
2018-03-08 13:30:00,215.24,215.66,214.86,215.4,73939.0,215.24,215.66,214.86,215.4,73939.0
2018-03-08 14:00:00,215.36,215.67,215.21,215.51,68239.0,215.36,215.67,215.21,215.51,68239.0
2018-03-08 14:30:00,215.49,216.16,215.0,215.87,98191.0,215.49,216.16,215.0,215.87,98191.0
2018-03-08 15:00:00,215.87,216.5,215.87,216.22,110260.0,215.87,216.5,215.87,216.22,110260.0
2018-03-08 15:30:00,216.2,216.42,214.89,216.41,307499.0,216.2,216.42,214.89,216.41,307499.0
2018-03-09 09:30:00,218.0,218.96,217.19,218.25,278131.0,218.0,218.96,217.19,218.25,278131.0
2018-03-09 10:00:00,218.23,219.17,218.15,218.9,144058.0,218.23,219.17,218.15,218.9,144058.0
2018-03-09 10:30:00,218.95,219.76,218.73,219.53,125620.0,218.95,219.76,218.73,219.53,125620.0
2018-03-09 11:00:00,219.53,219.6,218.81,218.95,138944.0,219.53,219.6,218.81,218.95,138944.0
2018-03-09 11:30:00,219.06,219.38,218.7,218.78,114486.0,219.06,219.38,218.7,218.78,114486.0
2018-03-09 12:00:00,218.81,219.49,218.8,219.32,95234.0,218.81,219.49,218.8,219.32,95234.0
2018-03-09 12:30:00,219.3,219.53,219.05,219.39,70084.0,219.3,219.53,219.05,219.39,70084.0
2018-03-09 13:00:00,219.43,219.68,219.27,219.68,76197.0,219.43,219.68,219.27,219.68,76197.0
2018-03-09 13:30:00,219.69,220.84,219.58,220.84,89663.0,219.69,220.84,219.58,220.84,89663.0
2018-03-09 14:00:00,220.87,221.27,220.58,220.79,82468.0,220.87,221.27,220.58,220.79,82468.0
2018-03-09 14:30:00,220.78,221.01,220.31,220.61,125893.0,220.78,221.01,220.31,220.61,125893.0
2018-03-09 15:00:00,220.62,221.03,220.47,220.84,90462.0,220.62,221.03,220.47,220.84,90462.0
2018-03-09 15:30:00,220.86,221.18,220.48,221.15,316408.0,220.86,221.18,220.48,221.15,316408.0
2018-03-12 09:30:00,222.97,223.11,221.16,221.86,406508.0,222.97,223.11,221.16,221.86,406508.0
2018-03-12 10:00:00,221.89,222.6,221.72,221.99,214395.0,221.89,222.6,221.72,221.99,214395.0
2018-03-12 10:30:00,222.0,222.02,220.9,221.37,161235.0,222.0,222.02,220.9,221.37,161235.0
2018-03-12 11:00:00,221.27,221.64,220.62,220.77,124600.0,221.27,221.64,220.62,220.77,124600.0
2018-03-12 11:30:00,220.83,222.02,220.77,222.02,111132.0,220.83,222.02,220.77,222.02,111132.0
2018-03-12 12:00:00,222.03,222.47,221.2,221.46,78962.0,222.03,222.47,221.2,221.46,78962.0
2018-03-12 12:30:00,221.45,221.93,221.11,221.13,130897.0,221.45,221.93,221.11,221.13,130897.0
2018-03-12 13:00:00,221.16,221.67,221.0,221.38,73684.0,221.16,221.67,221.0,221.38,73684.0
2018-03-12 13:30:00,221.38,221.5,220.75,220.77,76345.0,221.38,221.5,220.75,220.77,76345.0
2018-03-12 14:00:00,220.76,221.16,220.34,220.55,92132.0,220.76,221.16,220.34,220.55,92132.0
2018-03-12 14:30:00,220.61,220.93,220.39,220.69,81089.0,220.61,220.93,220.39,220.69,81089.0
2018-03-12 15:00:00,220.65,221.33,220.6,221.24,102540.0,220.65,221.33,220.6,221.24,102540.0
2018-03-12 15:30:00,221.22,221.66,220.94,221.02,303186.0,221.22,221.66,220.94,221.02,303186.0
2018-03-13 09:30:00,223.0,224.9,222.61,224.23,430368.0,223.0,224.9,222.61,224.23,430368.0
2018-03-13 10:00:00,224.27,224.27,222.73,223.09,316941.0,224.27,224.27,222.73,223.09,316941.0
2018-03-13 10:30:00,223.08,223.15,221.76,222.15,234810.0,223.08,223.15,221.76,222.15,234810.0
2018-03-13 11:00:00,222.12,222.29,220.04,220.67,258875.0,222.12,222.29,220.04,220.67,258875.0
2018-03-13 11:30:00,220.76,221.09,219.85,219.87,201279.0,220.76,221.09,219.85,219.87,201279.0
2018-03-13 12:00:00,219.87,219.96,218.43,219.49,177020.0,219.87,219.96,218.43,219.49,177020.0
2018-03-13 12:30:00,219.56,220.41,219.45,219.84,126093.0,219.56,220.41,219.45,219.84,126093.0
2018-03-13 13:00:00,219.95,220.66,219.89,220.6,324322.0,219.95,220.66,219.89,220.6,324322.0
2018-03-13 13:30:00,220.55,221.36,220.53,220.59,366593.0,220.55,221.36,220.53,220.59,366593.0
2018-03-13 14:00:00,220.56,220.94,219.92,219.97,121863.0,220.56,220.94,219.92,219.97,121863.0
2018-03-13 14:30:00,220.06,220.86,219.29,219.96,317083.0,220.06,220.86,219.29,219.96,317083.0
2018-03-13 15:00:00,220.03,220.35,218.8,219.01,256215.0,220.03,220.35,218.8,219.01,256215.0
2018-03-13 15:30:00,219.07,219.99,218.76,219.77,672815.0,219.07,219.99,218.76,219.77,672815.0
2018-03-14 09:30:00,220.75,221.46,218.33,218.55,251628.0,220.75,221.46,218.33,218.55,251628.0
2018-03-14 10:00:00,218.76,220.33,218.5,218.87,166956.0,218.76,220.33,218.5,218.87,166956.0
2018-03-14 10:30:00,218.88,219.49,218.55,219.48,233736.0,218.88,219.49,218.55,219.48,233736.0
2018-03-14 11:00:00,219.53,219.6,217.88,218.44,158817.0,219.53,219.6,217.88,218.44,158817.0
2018-03-14 11:30:00,218.49,218.76,217.65,217.82,122034.0,218.49,218.76,217.65,217.82,122034.0
2018-03-14 12:00:00,217.84,218.2,217.6,218.15,113081.0,217.84,218.2,217.6,218.15,113081.0
2018-03-14 12:30:00,218.17,219.08,218.05,218.71,131118.0,218.17,219.08,218.05,218.71,131118.0
2018-03-14 13:00:00,218.67,219.71,218.35,219.28,180464.0,218.67,219.71,218.35,219.28,180464.0
2018-03-14 13:30:00,219.28,219.75,219.02,219.37,215846.0,219.28,219.75,219.02,219.37,215846.0
2018-03-14 14:00:00,219.59,219.67,218.87,219.14,115323.0,219.59,219.67,218.87,219.14,115323.0
2018-03-14 14:30:00,219.15,219.29,218.15,218.62,71876.0,219.15,219.29,218.15,218.62,71876.0
2018-03-14 15:00:00,218.76,218.79,217.99,218.18,180271.0,218.76,218.79,217.99,218.18,180271.0
2018-03-14 15:30:00,218.27,218.64,217.65,218.45,413423.0,218.27,218.64,217.65,218.45,413423.0
2018-03-15 09:30:00,220.0,220.37,218.06,219.26,291004.0,220.0,220.37,218.06,219.26,291004.0
2018-03-15 10:00:00,219.34,219.97,218.81,219.93,195888.0,219.34,219.97,218.81,219.93,195888.0
2018-03-15 10:30:00,219.93,220.1,218.78,219.96,206065.0,219.93,220.1,218.78,219.96,206065.0
2018-03-15 11:00:00,219.99,220.79,219.96,220.51,202548.0,219.99,220.79,219.96,220.51,202548.0
2018-03-15 11:30:00,220.51,221.47,220.12,220.61,187883.0,220.51,221.47,220.12,220.61,187883.0
2018-03-15 12:00:00,220.64,220.87,219.89,220.13,147206.0,220.64,220.87,219.89,220.13,147206.0
2018-03-15 12:30:00,220.16,220.38,219.39,219.78,144610.0,220.16,220.38,219.39,219.78,144610.0
2018-03-15 13:00:00,219.81,220.18,219.23,219.23,123714.0,219.81,220.18,219.23,219.23,123714.0
2018-03-15 13:30:00,219.2,219.51,218.24,218.32,187390.0,219.2,219.51,218.24,218.32,187390.0
2018-03-15 14:00:00,218.34,218.97,218.12,218.59,181729.0,218.34,218.97,218.12,218.59,181729.0
2018-03-15 14:30:00,218.61,219.16,218.4,219.16,192436.0,218.61,219.16,218.4,219.16,192436.0
2018-03-15 15:00:00,219.13,219.31,218.5,219.13,241226.0,219.13,219.31,218.5,219.13,241226.0
2018-03-15 15:30:00,219.15,219.58,218.8,219.0,603421.0,219.15,219.58,218.8,219.0,603421.0
2018-03-16 09:30:00,227.18,228.4,225.01,228.18,2027086.0,227.18,228.4,225.01,228.18,2027086.0
2018-03-16 10:00:00,228.24,228.88,226.04,226.37,711798.0,228.24,228.88,226.04,226.37,711798.0
2018-03-16 10:30:00,226.37,226.74,224.25,225.88,763591.0,226.37,226.74,224.25,225.88,763591.0
2018-03-16 11:00:00,225.88,226.47,224.52,225.08,334364.0,225.88,226.47,224.52,225.08,334364.0
2018-03-16 11:30:00,225.13,225.48,224.0,224.14,417004.0,225.13,225.48,224.0,224.14,417004.0
2018-03-16 12:00:00,224.08,225.76,224.03,224.87,350384.0,224.08,225.76,224.03,224.87,350384.0
2018-03-16 12:30:00,224.87,225.68,224.46,225.2,281315.0,224.87,225.68,224.46,225.2,281315.0
2018-03-16 13:00:00,225.17,225.59,225.03,225.49,159110.0,225.17,225.59,225.03,225.49,159110.0
2018-03-16 13:30:00,225.5,226.29,225.44,225.93,234718.0,225.5,226.29,225.44,225.93,234718.0
2018-03-16 14:00:00,225.9,226.31,225.56,225.98,182556.0,225.9,226.31,225.56,225.98,182556.0
2018-03-16 14:30:00,225.93,226.5,225.75,226.1,197512.0,225.93,226.5,225.75,226.1,197512.0
2018-03-16 15:00:00,226.11,226.31,225.3,225.58,213621.0,226.11,226.31,225.3,225.58,213621.0
2018-03-16 15:30:00,225.62,226.36,225.54,225.55,678367.0,225.62,226.36,225.54,225.55,678367.0
2018-03-19 09:30:00,224.35,226.25,222.95,225.72,450882.0,224.35,226.25,222.95,225.72,450882.0
2018-03-19 10:00:00,225.72,226.43,225.45,226.26,209632.0,225.72,226.43,225.45,226.26,209632.0
2018-03-19 10:30:00,226.21,226.59,224.08,224.25,179001.0,226.21,226.59,224.08,224.25,179001.0
2018-03-19 11:00:00,224.15,224.29,222.77,223.26,187919.0,224.15,224.29,222.77,223.26,187919.0
2018-03-19 11:30:00,223.25,223.25,220.62,220.95,205556.0,223.25,223.25,220.62,220.95,205556.0
2018-03-19 12:00:00,220.86,221.65,220.48,221.41,131208.0,220.86,221.65,220.48,221.41,131208.0
2018-03-19 12:30:00,221.5,221.61,219.47,220.77,195239.0,221.5,221.61,219.47,220.77,195239.0
2018-03-19 13:00:00,220.71,220.75,218.68,219.83,144951.0,220.71,220.75,218.68,219.83,144951.0
2018-03-19 13:30:00,219.83,220.95,219.6,220.49,159367.0,219.83,220.95,219.6,220.49,159367.0
2018-03-19 14:00:00,220.41,220.95,220.0,220.53,122793.0,220.41,220.95,220.0,220.53,122793.0
2018-03-19 14:30:00,220.51,221.01,219.58,220.62,121638.0,220.51,221.01,219.58,220.62,121638.0
2018-03-19 15:00:00,220.71,221.51,220.26,220.73,140465.0,220.71,221.51,220.26,220.73,140465.0
2018-03-19 15:30:00,220.71,222.51,220.17,222.19,437777.0,220.71,222.51,220.17,222.19,437777.0
2018-03-20 09:30:00,223.19,229.41,223.0,229.05,866611.0,223.19,229.41,223.0,229.05,866611.0
2018-03-20 10:00:00,229.06,229.84,228.4,228.89,508870.0,229.06,229.84,228.4,228.89,508870.0
2018-03-20 10:30:00,228.9,229.85,228.72,229.7,267605.0,228.9,229.85,228.72,229.7,267605.0
2018-03-20 11:00:00,229.76,230.46,229.48,229.91,276331.0,229.76,230.46,229.48,229.91,276331.0
2018-03-20 11:30:00,229.96,230.25,228.27,228.7,212241.0,229.96,230.25,228.27,228.7,212241.0
2018-03-20 12:00:00,228.69,230.04,227.55,229.9,293472.0,228.69,230.04,227.55,229.9,293472.0
2018-03-20 12:30:00,229.95,230.62,229.9,230.37,181877.0,229.95,230.62,229.9,230.37,181877.0
2018-03-20 13:00:00,230.35,230.58,229.9,230.46,176777.0,230.35,230.58,229.9,230.46,176777.0
2018-03-20 13:30:00,230.35,230.7,229.92,230.46,107140.0,230.35,230.7,229.92,230.46,107140.0
2018-03-20 14:00:00,230.49,230.99,230.32,230.83,155888.0,230.49,230.99,230.32,230.83,155888.0
2018-03-20 14:30:00,230.83,231.27,230.48,231.27,172627.0,230.83,231.27,230.48,231.27,172627.0
2018-03-20 15:00:00,231.25,231.34,230.62,230.62,194518.0,231.25,231.34,230.62,230.62,194518.0
2018-03-20 15:30:00,230.6,230.84,229.35,229.75,393307.0,230.6,230.84,229.35,229.75,393307.0
2018-03-21 09:30:00,228.76,229.25,226.5,228.48,391008.0,228.76,229.25,226.5,228.48,391008.0
2018-03-21 10:00:00,228.51,228.68,226.57,227.01,278356.0,228.51,228.68,226.57,227.01,278356.0
2018-03-21 10:30:00,227.05,227.68,226.29,226.8,184831.0,227.05,227.68,226.29,226.8,184831.0
2018-03-21 11:00:00,226.76,227.87,226.59,227.11,164155.0,226.76,227.87,226.59,227.11,164155.0
2018-03-21 11:30:00,227.07,229.03,227.0,228.53,147615.0,227.07,229.03,227.0,228.53,147615.0
2018-03-21 12:00:00,228.53,228.53,227.49,227.63,122233.0,228.53,228.53,227.49,227.63,122233.0
2018-03-21 12:30:00,227.62,228.3,227.33,228.07,143468.0,227.62,228.3,227.33,228.07,143468.0
2018-03-21 13:00:00,228.08,228.08,227.43,227.56,107676.0,228.08,228.08,227.43,227.56,107676.0
2018-03-21 13:30:00,227.52,227.82,227.0,227.54,150529.0,227.52,227.82,227.0,227.54,150529.0
2018-03-21 14:00:00,227.55,229.08,226.88,227.45,253634.0,227.55,229.08,226.88,227.45,253634.0
2018-03-21 14:30:00,227.44,227.44,225.61,226.87,272685.0,227.44,227.44,225.61,226.87,272685.0
2018-03-21 15:00:00,226.75,228.18,226.58,227.34,184558.0,226.75,228.18,226.58,227.34,184558.0
2018-03-21 15:30:00,227.34,228.22,226.8,226.93,413410.0,227.34,228.22,226.8,226.93,413410.0
2018-03-22 09:30:00,223.86,224.98,222.25,224.44,275435.0,223.86,224.98,222.25,224.44,275435.0
2018-03-22 10:00:00,224.33,225.87,223.94,225.3,112470.0,224.33,225.87,223.94,225.3,112470.0
2018-03-22 10:30:00,225.22,225.25,222.41,223.33,141621.0,225.22,225.25,222.41,223.33,141621.0
2018-03-22 11:00:00,223.43,224.1,222.37,222.56,104885.0,223.43,224.1,222.37,222.56,104885.0
2018-03-22 11:30:00,222.65,222.66,221.39,221.91,207019.0,222.65,222.66,221.39,221.91,207019.0
2018-03-22 12:00:00,221.84,223.91,221.4,223.86,136919.0,221.84,223.91,221.4,223.86,136919.0
2018-03-22 12:30:00,223.83,224.66,223.51,224.11,97345.0,223.83,224.66,223.51,224.11,97345.0
2018-03-22 13:00:00,224.07,224.91,223.26,224.91,64229.0,224.07,224.91,223.26,224.91,64229.0
2018-03-22 13:30:00,224.99,225.29,224.04,224.35,71453.0,224.99,225.29,224.04,224.35,71453.0
2018-03-22 14:00:00,224.33,224.44,222.95,222.98,84329.0,224.33,224.44,222.95,222.98,84329.0
2018-03-22 14:30:00,222.93,223.58,222.43,222.73,72196.0,222.93,223.58,222.43,222.73,72196.0
2018-03-22 15:00:00,222.63,223.25,221.85,221.93,107008.0,222.63,223.25,221.85,221.93,107008.0
2018-03-22 15:30:00,221.9,221.93,220.25,220.52,410646.0,221.9,221.93,220.25,220.52,410646.0
2018-03-23 09:30:00,219.58,222.09,218.56,220.13,593532.0,219.58,222.09,218.56,220.13,593532.0
2018-03-23 10:00:00,220.37,220.73,219.17,220.45,223135.0,220.37,220.73,219.17,220.45,223135.0
2018-03-23 10:30:00,220.5,221.47,220.23,221.09,178921.0,220.5,221.47,220.23,221.09,178921.0
2018-03-23 11:00:00,221.19,221.38,219.75,219.91,170220.0,221.19,221.38,219.75,219.91,170220.0
2018-03-23 11:30:00,219.83,219.93,217.17,217.37,174797.0,219.83,219.93,217.17,217.37,174797.0
2018-03-23 12:00:00,217.33,219.5,217.3,219.39,135297.0,217.33,219.5,217.3,219.39,135297.0
2018-03-23 12:30:00,219.42,219.65,218.8,219.25,122281.0,219.42,219.65,218.8,219.25,122281.0
2018-03-23 13:00:00,219.16,221.49,218.9,221.06,153099.0,219.16,221.49,218.9,221.06,153099.0
2018-03-23 13:30:00,221.09,222.46,220.29,221.95,147340.0,221.09,222.46,220.29,221.95,147340.0
2018-03-23 14:00:00,222.03,222.45,219.67,220.09,102812.0,222.03,222.45,219.67,220.09,102812.0
2018-03-23 14:30:00,220.05,220.08,216.96,216.96,174054.0,220.05,220.08,216.96,216.96,174054.0
2018-03-23 15:00:00,217.07,218.28,216.57,217.19,248215.0,217.07,218.28,216.57,217.19,248215.0
2018-03-23 15:30:00,217.09,217.09,214.78,215.0,528474.0,217.09,217.09,214.78,215.0,528474.0
2018-03-26 09:30:00,219.0,223.11,218.5,221.59,549576.0,219.0,223.11,218.5,221.59,549576.0
2018-03-26 10:00:00,221.51,223.04,221.51,222.19,275473.0,221.51,223.04,221.51,222.19,275473.0
2018-03-26 10:30:00,222.14,223.01,221.51,222.13,221767.0,222.14,223.01,221.51,222.13,221767.0
2018-03-26 11:00:00,222.05,222.07,219.72,220.85,226374.0,222.05,222.07,219.72,220.85,226374.0
2018-03-26 11:30:00,220.88,223.15,220.53,223.0,226229.0,220.88,223.15,220.53,223.0,226229.0
2018-03-26 12:00:00,223.13,224.28,222.4,223.68,207573.0,223.13,224.28,222.4,223.68,207573.0
2018-03-26 12:30:00,223.61,223.89,223.07,223.33,120974.0,223.61,223.89,223.07,223.33,120974.0
2018-03-26 13:00:00,223.27,224.47,223.22,223.46,138870.0,223.27,224.47,223.22,223.46,138870.0
2018-03-26 13:30:00,223.36,224.14,223.09,224.14,110468.0,223.36,224.14,223.09,224.14,110468.0
2018-03-26 14:00:00,224.2,226.08,224.05,226.08,168054.0,224.2,226.08,224.05,226.08,168054.0
2018-03-26 14:30:00,226.08,226.72,225.47,226.1,275283.0,226.08,226.72,225.47,226.1,275283.0
2018-03-26 15:00:00,226.13,227.3,226.01,227.13,232138.0,226.13,227.3,226.01,227.13,232138.0
2018-03-26 15:30:00,227.16,229.15,227.16,228.91,573610.0,227.16,229.15,227.16,228.91,573610.0
2018-03-27 09:30:00,229.95,230.98,225.93,226.87,460532.0,229.95,230.98,225.93,226.87,460532.0
2018-03-27 10:00:00,226.87,227.53,225.62,226.74,241612.0,226.87,227.53,225.62,226.74,241612.0
2018-03-27 10:30:00,226.77,227.75,225.66,225.75,119402.0,226.77,227.75,225.66,225.75,119402.0
2018-03-27 11:00:00,225.78,226.36,225.12,225.27,135388.0,225.78,226.36,225.12,225.27,135388.0
2018-03-27 11:30:00,225.49,226.94,225.49,226.31,98117.0,225.49,226.94,225.49,226.31,98117.0
2018-03-27 12:00:00,226.31,226.56,223.82,223.96,130797.0,226.31,226.56,223.82,223.96,130797.0
2018-03-27 12:30:00,223.89,224.32,222.13,223.03,203126.0,223.89,224.32,222.13,223.03,203126.0
2018-03-27 13:00:00,223.02,223.5,221.76,221.91,146067.0,223.02,223.5,221.76,221.91,146067.0
2018-03-27 13:30:00,221.86,222.36,220.39,221.37,140470.0,221.86,222.36,220.39,221.37,140470.0
2018-03-27 14:00:00,221.11,221.11,218.87,218.98,248242.0,221.11,221.11,218.87,218.98,248242.0
2018-03-27 14:30:00,218.93,220.19,218.36,218.61,269650.0,218.93,220.19,218.36,218.61,269650.0
2018-03-27 15:00:00,218.6,218.64,215.02,215.04,593696.0,218.6,218.64,215.02,215.04,593696.0
2018-03-27 15:30:00,215.02,215.31,212.25,213.85,982292.0,215.02,215.31,212.25,213.85,982292.0
2018-03-28 09:30:00,213.92,214.79,209.04,214.39,787219.0,213.92,214.79,209.04,214.39,787219.0
2018-03-28 10:00:00,214.37,215.64,212.12,212.9,377686.0,214.37,215.64,212.12,212.9,377686.0
2018-03-28 10:30:00,212.94,213.5,210.04,212.0,251190.0,212.94,213.5,210.04,212.0,251190.0
2018-03-28 11:00:00,212.09,213.88,211.14,211.14,277245.0,212.09,213.88,211.14,211.14,277245.0
2018-03-28 11:30:00,211.34,214.04,210.42,212.65,219089.0,211.34,214.04,210.42,212.65,219089.0
2018-03-28 12:00:00,212.72,217.15,212.71,214.29,293427.0,212.72,217.15,212.71,214.29,293427.0
2018-03-28 12:30:00,214.45,215.72,212.5,212.62,133706.0,214.45,215.72,212.5,212.62,133706.0
2018-03-28 13:00:00,212.6,214.23,212.15,213.79,129827.0,212.6,214.23,212.15,213.79,129827.0
2018-03-28 13:30:00,213.89,215.04,212.67,213.93,102725.0,213.89,215.04,212.67,213.93,102725.0
2018-03-28 14:00:00,213.93,214.43,212.19,213.05,170675.0,213.93,214.43,212.19,213.05,170675.0
2018-03-28 14:30:00,212.86,214.98,212.83,213.31,135886.0,212.86,214.98,212.83,213.31,135886.0
2018-03-28 15:00:00,213.21,213.38,211.2,213.31,155052.0,213.21,213.38,211.2,213.31,155052.0
2018-03-28 15:30:00,213.3,214.55,212.48,212.6,310492.0,213.3,214.55,212.48,212.6,310492.0
2018-03-29 09:30:00,213.56,215.16,210.27,211.01,311261.0,213.56,215.16,210.27,211.01,311261.0
2018-03-29 10:00:00,211.11,212.77,210.85,212.45,226155.0,211.11,212.77,210.85,212.45,226155.0
2018-03-29 10:30:00,212.47,216.06,212.27,216.0,313152.0,212.47,216.06,212.27,216.0,313152.0
2018-03-29 11:00:00,216.14,216.55,214.53,214.8,168140.0,216.14,216.55,214.53,214.8,168140.0
2018-03-29 11:30:00,214.86,214.92,213.91,214.52,78004.0,214.86,214.92,213.91,214.52,78004.0
2018-03-29 12:00:00,214.6,215.03,213.5,215.03,64858.0,214.6,215.03,213.5,215.03,64858.0
2018-03-29 12:30:00,215.03,216.0,214.67,215.74,52498.0,215.03,216.0,214.67,215.74,52498.0
2018-03-29 13:00:00,215.71,215.89,214.79,215.81,46340.0,215.71,215.89,214.79,215.81,46340.0
2018-03-29 13:30:00,215.72,218.01,215.51,217.64,172415.0,215.72,218.01,215.51,217.64,172415.0
2018-03-29 14:00:00,217.6,218.67,217.04,218.38,160188.0,217.6,218.67,217.04,218.38,160188.0
2018-03-29 14:30:00,218.31,219.59,218.3,218.56,144195.0,218.31,219.59,218.3,218.56,144195.0
2018-03-29 15:00:00,218.61,219.18,216.74,217.35,181983.0,218.61,219.18,216.74,217.35,181983.0
2018-03-29 15:30:00,217.32,217.5,215.73,216.09,469370.0,217.32,217.5,215.73,216.09,469370.0
2018-04-02 09:30:00,214.62,216.5,213.64,214.39,221694.0,214.62,216.5,213.64,214.39,221694.0
2018-04-02 10:00:00,214.66,214.66,212.83,213.2,179552.0,214.66,214.66,212.83,213.2,179552.0
2018-04-02 10:30:00,213.22,213.92,212.1,212.83,79205.0,213.22,213.92,212.1,212.83,79205.0
2018-04-02 11:00:00,212.79,212.79,211.11,212.07,127956.0,212.79,212.79,211.11,212.07,127956.0
2018-04-02 11:30:00,212.09,212.17,209.87,210.53,191225.0,212.09,212.17,209.87,210.53,191225.0
2018-04-02 12:00:00,210.42,211.12,209.56,210.9,91639.0,210.42,211.12,209.56,210.9,91639.0
2018-04-02 12:30:00,210.89,212.35,210.52,211.04,76952.0,210.89,212.35,210.52,211.04,76952.0
2018-04-02 13:00:00,211.08,211.31,209.01,209.42,110921.0,211.08,211.31,209.01,209.42,110921.0
2018-04-02 13:30:00,209.22,210.45,208.89,209.59,135864.0,209.22,210.45,208.89,209.59,135864.0
2018-04-02 14:00:00,209.47,210.27,208.63,209.19,166556.0,209.47,210.27,208.63,209.19,166556.0
2018-04-02 14:30:00,209.13,210.18,207.22,210.05,199422.0,209.13,210.18,207.22,210.05,199422.0
2018-04-02 15:00:00,210.11,212.22,209.94,210.63,242366.0,210.11,212.22,209.94,210.63,242366.0
2018-04-02 15:30:00,210.62,213.17,209.78,212.27,409122.0,210.62,213.17,209.78,212.27,409122.0
2018-04-03 09:30:00,214.78,216.79,214.49,215.48,298908.0,214.78,216.79,214.49,215.48,298908.0
2018-04-03 10:00:00,215.32,215.32,212.75,214.58,187635.0,215.32,215.32,212.75,214.58,187635.0
2018-04-03 10:30:00,214.63,216.43,214.42,216.02,160310.0,214.63,216.43,214.42,216.02,160310.0
2018-04-03 11:00:00,216.13,217.86,216.12,216.25,152368.0,216.13,217.86,216.12,216.25,152368.0
2018-04-03 11:30:00,216.28,216.42,213.66,213.66,125875.0,216.28,216.42,213.66,213.66,125875.0
2018-04-03 12:00:00,213.78,214.6,212.75,212.99,94442.0,213.78,214.6,212.75,212.99,94442.0
2018-04-03 12:30:00,213.01,214.2,212.89,213.6,66947.0,213.01,214.2,212.89,213.6,66947.0
2018-04-03 13:00:00,213.63,215.26,213.11,214.74,83074.0,213.63,215.26,213.11,214.74,83074.0
2018-04-03 13:30:00,214.86,215.85,214.32,215.15,120070.0,214.86,215.85,214.32,215.15,120070.0
2018-04-03 14:00:00,215.23,215.32,213.17,213.44,78040.0,215.23,215.32,213.17,213.44,78040.0
2018-04-03 14:30:00,213.37,215.39,212.28,215.19,117654.0,213.37,215.39,212.28,215.19,117654.0
2018-04-03 15:00:00,215.21,216.87,215.0,216.45,190519.0,215.21,216.87,215.0,216.45,190519.0
2018-04-03 15:30:00,216.5,216.5,214.94,215.93,371289.0,216.5,216.5,214.94,215.93,371289.0
2018-04-04 09:30:00,210.71,215.22,210.5,215.22,332639.0,210.71,215.22,210.5,215.22,332639.0
2018-04-04 10:00:00,215.06,215.78,213.43,213.66,231758.0,215.06,215.78,213.43,213.66,231758.0
2018-04-04 10:30:00,213.73,214.86,212.49,214.67,150586.0,213.73,214.86,212.49,214.67,150586.0
2018-04-04 11:00:00,214.74,215.94,213.85,215.67,142166.0,214.74,215.94,213.85,215.67,142166.0
2018-04-04 11:30:00,215.66,216.9,215.52,216.78,168358.0,215.66,216.9,215.52,216.78,168358.0
2018-04-04 12:00:00,216.76,218.34,216.14,217.47,162212.0,216.76,218.34,216.14,217.47,162212.0
2018-04-04 12:30:00,217.56,218.74,217.02,217.72,89022.0,217.56,218.74,217.02,217.72,89022.0
2018-04-04 13:00:00,217.69,217.87,216.77,217.53,116920.0,217.69,217.87,216.77,217.53,116920.0
2018-04-04 13:30:00,217.49,218.35,217.29,218.13,115908.0,217.49,218.35,217.29,218.13,115908.0
2018-04-04 14:00:00,218.2,221.26,217.83,221.19,200147.0,218.2,221.26,217.83,221.19,200147.0
2018-04-04 14:30:00,221.08,221.68,220.31,221.25,276785.0,221.08,221.68,220.31,221.25,276785.0
2018-04-04 15:00:00,221.18,222.95,221.14,222.82,325665.0,221.18,222.95,221.14,222.82,325665.0
2018-04-04 15:30:00,222.81,226.28,222.79,225.03,853597.0,222.81,226.28,222.79,225.03,853597.0
2018-04-05 09:30:00,227.94,228.8,224.29,224.39,751813.0,227.94,228.8,224.29,224.39,751813.0
2018-04-05 10:00:00,224.43,225.22,222.76,223.16,339032.0,224.43,225.22,222.76,223.16,339032.0
2018-04-05 10:30:00,223.16,224.73,222.45,224.07,184195.0,223.16,224.73,222.45,224.07,184195.0
2018-04-05 11:00:00,224.11,225.24,223.7,224.63,168148.0,224.11,225.24,223.7,224.63,168148.0
2018-04-05 11:30:00,224.62,225.55,224.44,225.18,132884.0,224.62,225.55,224.44,225.18,132884.0
2018-04-05 12:00:00,225.18,225.43,223.33,224.13,122146.0,225.18,225.43,223.33,224.13,122146.0
2018-04-05 12:30:00,224.19,224.76,223.7,224.56,105797.0,224.19,224.76,223.7,224.56,105797.0
2018-04-05 13:00:00,224.59,224.92,222.35,222.75,151909.0,224.59,224.92,222.35,222.75,151909.0
2018-04-05 13:30:00,222.62,223.17,221.6,222.73,139093.0,222.62,223.17,221.6,222.73,139093.0
2018-04-05 14:00:00,222.73,223.66,222.56,223.0,136514.0,222.73,223.66,222.56,223.0,136514.0
2018-04-05 14:30:00,223.01,223.79,222.74,223.44,118313.0,223.01,223.79,222.74,223.44,118313.0
2018-04-05 15:00:00,223.47,224.1,223.06,223.45,162353.0,223.47,224.1,223.06,223.45,162353.0
2018-04-05 15:30:00,223.44,224.63,222.4,223.52,415296.0,223.44,224.63,222.4,223.52,415296.0
2018-04-06 09:30:00,221.89,224.46,220.66,223.48,242387.0,221.89,224.46,220.66,223.48,242387.0
2018-04-06 10:00:00,223.52,223.77,222.02,222.4,89741.0,223.52,223.77,222.02,222.4,89741.0
2018-04-06 10:30:00,222.38,222.51,221.13,221.74,104192.0,222.38,222.51,221.13,221.74,104192.0
2018-04-06 11:00:00,221.74,222.3,220.94,221.78,166820.0,221.74,222.3,220.94,221.78,166820.0
2018-04-06 11:30:00,221.78,223.21,221.63,222.94,89809.0,221.78,223.21,221.63,222.94,89809.0
2018-04-06 12:00:00,222.9,223.03,221.63,221.94,83408.0,222.9,223.03,221.63,221.94,83408.0
2018-04-06 12:30:00,221.78,223.25,221.63,223.15,58756.0,221.78,223.25,221.63,223.15,58756.0
2018-04-06 13:00:00,223.17,223.2,221.66,221.96,68910.0,223.17,223.2,221.66,221.96,68910.0
2018-04-06 13:30:00,221.88,222.16,219.27,219.27,119137.0,221.88,222.16,219.27,219.27,119137.0
2018-04-06 14:00:00,219.26,219.58,218.11,218.45,110627.0,219.26,219.58,218.11,218.45,110627.0
2018-04-06 14:30:00,218.39,219.0,216.74,217.41,141545.0,218.39,219.0,216.74,217.41,141545.0
2018-04-06 15:00:00,217.59,218.7,216.87,217.91,184453.0,217.59,218.7,216.87,217.91,184453.0
2018-04-06 15:30:00,217.93,219.86,217.81,218.6,416073.0,217.93,219.86,217.81,218.6,416073.0
2018-04-09 09:30:00,220.08,221.58,219.18,221.04,193115.0,220.08,221.58,219.18,221.04,193115.0
2018-04-09 10:00:00,220.93,221.41,220.1,221.33,107910.0,220.93,221.41,220.1,221.33,107910.0
2018-04-09 10:30:00,221.29,221.98,221.03,221.58,98135.0,221.29,221.98,221.03,221.58,98135.0
2018-04-09 11:00:00,221.69,222.15,220.86,221.99,78885.0,221.69,222.15,220.86,221.99,78885.0
2018-04-09 11:30:00,221.96,223.48,221.96,223.41,152220.0,221.96,223.48,221.96,223.41,152220.0
2018-04-09 12:00:00,223.4,224.13,222.8,223.13,162357.0,223.4,224.13,222.8,223.13,162357.0
2018-04-09 12:30:00,223.05,223.9,222.8,223.76,102054.0,223.05,223.9,222.8,223.76,102054.0
2018-04-09 13:00:00,223.93,224.44,222.86,223.19,76395.0,223.93,224.44,222.86,223.19,76395.0
2018-04-09 13:30:00,223.23,223.48,222.58,223.24,52500.0,223.23,223.48,222.58,223.24,52500.0
2018-04-09 14:00:00,223.33,223.38,221.6,221.92,72761.0,223.33,223.38,221.6,221.92,72761.0
2018-04-09 14:30:00,221.85,222.15,221.08,221.79,108294.0,221.85,222.15,221.08,221.79,108294.0
2018-04-09 15:00:00,221.75,221.93,219.98,220.38,102861.0,221.75,221.93,219.98,220.38,102861.0
2018-04-09 15:30:00,220.36,220.68,218.82,219.15,239106.0,220.36,220.68,218.82,219.15,239106.0
2018-04-10 09:30:00,222.61,223.93,221.18,222.57,246051.0,222.61,223.93,221.18,222.57,246051.0
2018-04-10 10:00:00,222.78,223.7,222.52,223.34,142380.0,222.78,223.7,222.52,223.34,142380.0
2018-04-10 10:30:00,223.41,224.82,223.41,224.1,180183.0,223.41,224.82,223.41,224.1,180183.0
2018-04-10 11:00:00,224.15,224.5,223.59,223.96,148142.0,224.15,224.5,223.59,223.96,148142.0
2018-04-10 11:30:00,224.01,224.87,223.01,223.63,107991.0,224.01,224.87,223.01,223.63,107991.0
2018-04-10 12:00:00,223.66,223.76,221.65,222.42,90871.0,223.66,223.76,221.65,222.42,90871.0
2018-04-10 12:30:00,222.36,223.19,222.21,222.46,95567.0,222.36,223.19,222.21,222.46,95567.0
2018-04-10 13:00:00,222.46,222.75,222.05,222.61,92202.0,222.46,222.75,222.05,222.61,92202.0
2018-04-10 13:30:00,222.7,223.48,222.39,223.38,73436.0,222.7,223.48,222.39,223.38,73436.0
2018-04-10 14:00:00,223.43,223.99,223.02,223.06,100205.0,223.43,223.99,223.02,223.06,100205.0
2018-04-10 14:30:00,223.06,223.76,222.57,223.76,127557.0,223.06,223.76,222.57,223.76,127557.0
2018-04-10 15:00:00,223.77,225.16,223.4,224.72,207993.0,223.77,225.16,223.4,224.72,207993.0
2018-04-10 15:30:00,224.67,225.08,224.13,224.6,350410.0,224.67,225.08,224.13,224.6,350410.0
2018-04-11 09:30:00,222.93,224.27,222.54,224.04,149637.0,222.93,224.27,222.54,224.04,149637.0
2018-04-11 10:00:00,223.9,224.93,223.46,224.81,120660.0,223.9,224.93,223.46,224.81,120660.0
2018-04-11 10:30:00,224.83,225.61,224.77,224.77,110201.0,224.83,225.61,224.77,224.77,110201.0
2018-04-11 11:00:00,224.73,225.66,224.19,225.46,58214.0,224.73,225.66,224.19,225.46,58214.0
2018-04-11 11:30:00,225.43,226.23,225.07,225.79,61383.0,225.43,226.23,225.07,225.79,61383.0
2018-04-11 12:00:00,225.87,226.62,225.68,226.06,89194.0,225.87,226.62,225.68,226.06,89194.0
2018-04-11 12:30:00,226.12,226.16,224.72,224.8,79066.0,226.12,226.16,224.72,224.8,79066.0
2018-04-11 13:00:00,224.82,225.44,224.69,224.84,39348.0,224.82,225.44,224.69,224.84,39348.0
2018-04-11 13:30:00,224.82,224.92,223.94,224.84,61167.0,224.82,224.92,223.94,224.84,61167.0
2018-04-11 14:00:00,224.85,225.48,224.35,224.5,59998.0,224.85,225.48,224.35,224.5,59998.0
2018-04-11 14:30:00,224.47,225.12,223.89,224.36,46048.0,224.47,225.12,223.89,224.36,46048.0
2018-04-11 15:00:00,224.45,224.51,223.09,223.42,95294.0,224.45,224.51,223.09,223.42,95294.0
2018-04-11 15:30:00,223.42,224.32,223.18,223.64,162366.0,223.42,224.32,223.18,223.64,162366.0
2018-04-12 09:30:00,225.72,226.81,225.11,226.63,183626.0,225.72,226.81,225.11,226.63,183626.0
2018-04-12 10:00:00,226.61,227.76,226.24,227.58,98872.0,226.61,227.76,226.24,227.58,98872.0
2018-04-12 10:30:00,227.49,227.79,226.98,227.28,92739.0,227.49,227.79,226.98,227.28,92739.0
2018-04-12 11:00:00,227.22,227.75,227.02,227.36,120037.0,227.22,227.75,227.02,227.36,120037.0
2018-04-12 11:30:00,227.29,227.53,226.24,226.61,75687.0,227.29,227.53,226.24,226.61,75687.0
2018-04-12 12:00:00,226.58,226.86,226.13,226.76,75099.0,226.58,226.86,226.13,226.76,75099.0
2018-04-12 12:30:00,226.8,227.1,226.63,227.09,40427.0,226.8,227.1,226.63,227.09,40427.0
2018-04-12 13:00:00,227.06,227.42,225.9,226.06,64315.0,227.06,227.42,225.9,226.06,64315.0
2018-04-12 13:30:00,226.05,226.76,225.81,226.27,45481.0,226.05,226.76,225.81,226.27,45481.0
2018-04-12 14:00:00,226.23,227.69,226.21,227.16,51435.0,226.23,227.69,226.21,227.16,51435.0
2018-04-12 14:30:00,227.2,227.6,226.9,227.53,67738.0,227.2,227.6,226.9,227.53,67738.0
2018-04-12 15:00:00,227.52,228.32,227.33,228.23,81721.0,227.52,228.32,227.33,228.23,81721.0
2018-04-12 15:30:00,228.15,228.39,226.91,226.94,202531.0,228.15,228.39,226.91,226.94,202531.0
2018-04-13 09:30:00,228.53,228.95,225.64,225.86,188543.0,228.53,228.95,225.64,225.86,188543.0
2018-04-13 10:00:00,225.79,226.09,224.08,224.28,153599.0,225.79,226.09,224.08,224.28,153599.0
2018-04-13 10:30:00,224.27,225.36,223.62,224.41,135268.0,224.27,225.36,223.62,224.41,135268.0
2018-04-13 11:00:00,224.41,225.11,223.48,224.84,76526.0,224.41,225.11,223.48,224.84,76526.0
2018-04-13 11:30:00,224.84,225.25,223.6,224.15,63474.0,224.84,225.25,223.6,224.15,63474.0
2018-04-13 12:00:00,224.34,224.92,223.5,224.92,76576.0,224.34,224.92,223.5,224.92,76576.0
2018-04-13 12:30:00,224.91,224.91,224.0,224.51,34822.0,224.91,224.91,224.0,224.51,34822.0
2018-04-13 13:00:00,224.57,225.39,224.29,225.2,47187.0,224.57,225.39,224.29,225.2,47187.0
2018-04-13 13:30:00,225.24,225.34,224.46,225.03,69457.0,225.24,225.34,224.46,225.03,69457.0
2018-04-13 14:00:00,225.01,225.46,224.69,225.07,42108.0,225.01,225.46,224.69,225.07,42108.0
2018-04-13 14:30:00,225.04,225.38,224.2,224.32,93040.0,225.04,225.38,224.2,224.32,93040.0
2018-04-13 15:00:00,224.35,224.35,222.55,223.12,132455.0,224.35,224.35,222.55,223.12,132455.0
2018-04-13 15:30:00,223.08,224.5,222.79,224.07,203979.0,223.08,224.5,222.79,224.07,203979.0
2018-04-16 09:30:00,226.08,226.95,222.95,223.84,200842.0,226.08,226.95,222.95,223.84,200842.0
2018-04-16 10:00:00,223.86,225.91,223.86,225.84,100080.0,223.86,225.91,223.86,225.84,100080.0
2018-04-16 10:30:00,225.9,225.96,224.76,225.45,91869.0,225.9,225.96,224.76,225.45,91869.0
2018-04-16 11:00:00,225.44,225.75,224.35,225.52,67912.0,225.44,225.75,224.35,225.52,67912.0
2018-04-16 11:30:00,225.47,226.25,225.23,226.11,88559.0,225.47,226.25,225.23,226.11,88559.0
2018-04-16 12:00:00,226.19,226.97,226.19,226.69,84434.0,226.19,226.97,226.19,226.69,84434.0
2018-04-16 12:30:00,226.71,227.05,226.11,226.85,58852.0,226.71,227.05,226.11,226.85,58852.0
2018-04-16 13:00:00,226.89,227.07,226.09,226.17,42554.0,226.89,227.07,226.09,226.17,42554.0
2018-04-16 13:30:00,226.19,226.45,225.85,226.45,227377.0,226.19,226.45,225.85,226.45,227377.0
2018-04-16 14:00:00,226.5,226.64,225.89,226.33,45138.0,226.5,226.64,225.89,226.33,45138.0
2018-04-16 14:30:00,226.18,226.93,226.13,226.67,46744.0,226.18,226.93,226.13,226.67,46744.0
2018-04-16 15:00:00,226.72,227.04,226.08,226.59,50780.0,226.72,227.04,226.08,226.59,50780.0
2018-04-16 15:30:00,226.54,227.23,226.42,226.45,174639.0,226.54,227.23,226.42,226.45,174639.0
2018-04-17 09:30:00,228.56,229.5,228.07,228.68,203097.0,228.56,229.5,228.07,228.68,203097.0
2018-04-17 10:00:00,228.74,229.61,228.7,228.77,139187.0,228.74,229.61,228.7,228.77,139187.0
2018-04-17 10:30:00,228.8,229.84,228.8,229.8,135972.0,228.8,229.84,228.8,229.8,135972.0
2018-04-17 11:00:00,229.85,230.67,229.83,230.1,184283.0,229.85,230.67,229.83,230.1,184283.0
2018-04-17 11:30:00,230.12,230.12,229.47,229.55,150557.0,230.12,230.12,229.47,229.55,150557.0
2018-04-17 12:00:00,229.6,230.9,229.59,230.87,83646.0,229.6,230.9,229.59,230.87,83646.0
2018-04-17 12:30:00,230.88,230.98,230.47,230.74,124965.0,230.88,230.98,230.47,230.74,124965.0
2018-04-17 13:00:00,230.74,230.89,230.0,230.33,96611.0,230.74,230.89,230.0,230.33,96611.0
2018-04-17 13:30:00,230.41,230.45,229.71,230.19,98814.0,230.41,230.45,229.71,230.19,98814.0
2018-04-17 14:00:00,230.25,230.32,229.58,230.01,89743.0,230.25,230.32,229.58,230.01,89743.0
2018-04-17 14:30:00,230.01,230.87,229.99,230.72,97077.0,230.01,230.87,229.99,230.72,97077.0
2018-04-17 15:00:00,230.72,231.63,230.37,231.5,186819.0,230.72,231.63,230.37,231.5,186819.0
2018-04-17 15:30:00,231.45,232.21,230.86,231.17,339455.0,231.45,232.21,230.86,231.17,339455.0
2018-04-18 09:30:00,231.7,233.18,230.59,231.3,224495.0,231.7,233.18,230.59,231.3,224495.0
2018-04-18 10:00:00,231.3,231.34,228.62,230.17,144692.0,231.3,231.34,228.62,230.17,144692.0
2018-04-18 10:30:00,230.18,230.9,230.18,230.71,83101.0,230.18,230.9,230.18,230.71,83101.0
2018-04-18 11:00:00,230.74,231.91,230.66,231.77,65278.0,230.74,231.91,230.66,231.77,65278.0
2018-04-18 11:30:00,231.76,232.07,231.44,231.51,93716.0,231.76,232.07,231.44,231.51,93716.0
2018-04-18 12:00:00,231.52,232.7,231.44,232.41,149426.0,231.52,232.7,231.44,232.41,149426.0
2018-04-18 12:30:00,232.36,232.73,231.93,232.61,90632.0,232.36,232.73,231.93,232.61,90632.0
2018-04-18 13:00:00,232.64,232.78,232.2,232.5,52619.0,232.64,232.78,232.2,232.5,52619.0
2018-04-18 13:30:00,232.51,232.66,232.08,232.11,65163.0,232.51,232.66,232.08,232.11,65163.0
2018-04-18 14:00:00,232.05,233.06,231.82,232.63,70859.0,232.05,233.06,231.82,232.63,70859.0
2018-04-18 14:30:00,232.59,232.98,232.49,232.54,107173.0,232.59,232.98,232.49,232.54,107173.0
2018-04-18 15:00:00,232.62,232.81,231.99,232.05,67107.0,232.62,232.81,231.99,232.05,67107.0
2018-04-18 15:30:00,232.09,232.16,230.89,231.12,318733.0,232.09,232.16,230.89,231.12,318733.0
2018-04-19 09:30:00,229.99,230.43,228.11,228.6,173790.0,229.99,230.43,228.11,228.6,173790.0
2018-04-19 10:00:00,228.58,229.05,227.69,228.2,160354.0,228.58,229.05,227.69,228.2,160354.0
2018-04-19 10:30:00,228.16,228.58,227.09,227.83,117230.0,228.16,228.58,227.09,227.83,117230.0
2018-04-19 11:00:00,227.83,227.96,226.8,227.42,108166.0,227.83,227.96,226.8,227.42,108166.0
2018-04-19 11:30:00,227.46,227.64,226.51,226.51,78307.0,227.46,227.64,226.51,226.51,78307.0
2018-04-19 12:00:00,226.54,227.59,226.28,227.11,92199.0,226.54,227.59,226.28,227.11,92199.0
2018-04-19 12:30:00,227.08,227.47,226.91,227.01,130119.0,227.08,227.47,226.91,227.01,130119.0
2018-04-19 13:00:00,226.96,227.13,226.63,226.63,60957.0,226.96,227.13,226.63,226.63,60957.0
2018-04-19 13:30:00,226.61,227.33,226.61,226.94,91818.0,226.61,227.33,226.61,226.94,91818.0
2018-04-19 14:00:00,226.93,227.22,226.44,226.96,61011.0,226.93,227.22,226.44,226.96,61011.0
2018-04-19 14:30:00,226.87,227.39,226.57,227.13,164502.0,226.87,227.39,226.57,227.13,164502.0
2018-04-19 15:00:00,227.18,227.66,227.0,227.0,111040.0,227.18,227.66,227.0,227.0,111040.0
2018-04-19 15:30:00,227.03,228.58,226.96,227.62,503514.0,227.03,228.58,226.96,227.62,503514.0
2018-04-20 09:30:00,227.0,227.6,224.81,225.37,334165.0,227.0,227.6,224.81,225.37,334165.0
2018-04-20 10:00:00,225.36,226.4,224.88,226.2,174647.0,225.36,226.4,224.88,226.2,174647.0
2018-04-20 10:30:00,226.18,226.46,224.12,224.12,140207.0,226.18,226.46,224.12,224.12,140207.0
2018-04-20 11:00:00,224.13,224.34,223.05,223.38,138968.0,224.13,224.34,223.05,223.38,138968.0
2018-04-20 11:30:00,223.22,224.48,223.19,223.8,59027.0,223.22,224.48,223.19,223.8,59027.0
2018-04-20 12:00:00,223.86,224.43,223.5,224.33,76424.0,223.86,224.43,223.5,224.33,76424.0
2018-04-20 12:30:00,224.29,224.91,223.89,224.78,60234.0,224.29,224.91,223.89,224.78,60234.0
2018-04-20 13:00:00,224.67,225.29,224.45,225.2,49133.0,224.67,225.29,224.45,225.2,49133.0
2018-04-20 13:30:00,225.07,225.9,225.07,225.46,61090.0,225.07,225.9,225.07,225.46,61090.0
2018-04-20 14:00:00,225.54,225.68,224.89,225.12,76064.0,225.54,225.68,224.89,225.12,76064.0
2018-04-20 14:30:00,225.13,225.13,224.21,224.88,86524.0,225.13,225.13,224.21,224.88,86524.0
2018-04-20 15:00:00,224.84,224.84,223.7,224.22,105135.0,224.84,224.84,223.7,224.22,105135.0
2018-04-20 15:30:00,224.17,225.33,223.94,225.23,223659.0,224.17,225.33,223.94,225.23,223659.0
2018-04-23 09:30:00,226.39,227.39,225.12,226.85,166143.0,226.39,227.39,225.12,226.85,166143.0
2018-04-23 10:00:00,226.84,227.9,226.5,227.83,100615.0,226.84,227.9,226.5,227.83,100615.0
2018-04-23 10:30:00,227.84,228.89,227.53,228.39,139932.0,227.84,228.89,227.53,228.39,139932.0
2018-04-23 11:00:00,228.29,229.15,228.12,228.55,109582.0,228.29,229.15,228.12,228.55,109582.0
2018-04-23 11:30:00,228.5,228.54,227.78,228.29,83984.0,228.5,228.54,227.78,228.29,83984.0
2018-04-23 12:00:00,228.29,228.5,226.34,226.45,62730.0,228.29,228.5,226.34,226.45,62730.0
2018-04-23 12:30:00,226.42,226.65,225.69,225.97,104625.0,226.42,226.65,225.69,225.97,104625.0
2018-04-23 13:00:00,225.95,226.13,225.05,225.31,100953.0,225.95,226.13,225.05,225.31,100953.0
2018-04-23 13:30:00,225.28,226.33,225.27,226.01,86399.0,225.28,226.33,225.27,226.01,86399.0
2018-04-23 14:00:00,225.99,226.1,224.88,225.25,84449.0,225.99,226.1,224.88,225.25,84449.0
2018-04-23 14:30:00,225.19,225.91,224.75,225.08,89509.0,225.19,225.91,224.75,225.08,89509.0
2018-04-23 15:00:00,225.05,226.17,224.94,225.76,103809.0,225.05,226.17,224.94,225.76,103809.0
2018-04-23 15:30:00,225.79,225.92,225.17,225.32,169853.0,225.79,225.92,225.17,225.32,169853.0
2018-04-24 09:30:00,227.0,228.3,225.4,226.16,170879.0,227.0,228.3,225.4,226.16,170879.0
2018-04-24 10:00:00,226.21,226.51,224.09,224.26,149357.0,226.21,226.51,224.09,224.26,149357.0
2018-04-24 10:30:00,224.19,225.27,223.42,224.37,83496.0,224.19,225.27,223.42,224.37,83496.0
2018-04-24 11:00:00,224.35,224.4,221.25,222.16,168231.0,224.35,224.4,221.25,222.16,168231.0
2018-04-24 11:30:00,222.28,222.82,221.11,221.11,68580.0,222.28,222.82,221.11,221.11,68580.0
2018-04-24 12:00:00,221.18,221.65,219.23,219.4,159812.0,221.18,221.65,219.23,219.4,159812.0
2018-04-24 12:30:00,219.39,219.84,218.52,218.59,130055.0,219.39,219.84,218.52,218.59,130055.0
2018-04-24 13:00:00,218.59,219.49,218.12,218.18,120281.0,218.59,219.49,218.12,218.18,120281.0
2018-04-24 13:30:00,218.16,218.44,216.68,217.1,100015.0,218.16,218.44,216.68,217.1,100015.0
2018-04-24 14:00:00,217.02,217.82,215.77,216.66,150828.0,217.02,217.82,215.77,216.66,150828.0
2018-04-24 14:30:00,216.61,217.52,216.19,217.03,107886.0,216.61,217.52,216.19,217.03,107886.0
2018-04-24 15:00:00,217.08,217.93,216.92,216.96,187506.0,217.08,217.93,216.92,216.96,187506.0
2018-04-24 15:30:00,216.95,218.03,215.98,217.89,543316.0,216.95,218.03,215.98,217.89,543316.0
2018-04-25 09:30:00,218.16,219.4,214.32,214.59,420387.0,218.16,219.4,214.32,214.59,420387.0
2018-04-25 10:00:00,214.5,215.39,213.25,215.05,313711.0,214.5,215.39,213.25,215.05,313711.0
2018-04-25 10:30:00,215.02,217.45,215.0,216.63,168218.0,215.02,217.45,215.0,216.63,168218.0
2018-04-25 11:00:00,216.56,218.99,216.43,218.99,139843.0,216.56,218.99,216.43,218.99,139843.0
2018-04-25 11:30:00,218.86,219.12,216.82,216.89,97012.0,218.86,219.12,216.82,216.89,97012.0
2018-04-25 12:00:00,216.91,217.6,216.27,217.29,64004.0,216.91,217.6,216.27,217.29,64004.0
2018-04-25 12:30:00,217.22,218.0,216.87,217.09,37396.0,217.22,218.0,216.87,217.09,37396.0
2018-04-25 13:00:00,217.16,217.85,216.64,217.15,41847.0,217.16,217.85,216.64,217.15,41847.0
2018-04-25 13:30:00,217.11,218.05,217.05,217.46,49946.0,217.11,218.05,217.05,217.46,49946.0
2018-04-25 14:00:00,217.57,217.61,216.25,216.62,55596.0,217.57,217.61,216.25,216.62,55596.0
2018-04-25 14:30:00,216.64,218.11,216.35,218.11,72574.0,216.64,218.11,216.35,218.11,72574.0
2018-04-25 15:00:00,218.14,218.26,216.88,217.15,68910.0,218.14,218.26,216.88,217.15,68910.0
2018-04-25 15:30:00,217.09,217.47,216.33,217.44,268821.0,217.09,217.47,216.33,217.44,268821.0
2018-04-26 09:30:00,219.75,221.39,218.85,219.98,254809.0,219.75,221.39,218.85,219.98,254809.0
2018-04-26 10:00:00,220.05,221.62,219.37,220.78,199186.0,220.05,221.62,219.37,220.78,199186.0
2018-04-26 10:30:00,220.9,222.28,220.33,222.19,160426.0,220.9,222.28,220.33,222.19,160426.0
2018-04-26 11:00:00,222.16,222.66,221.41,222.38,63436.0,222.16,222.66,221.41,222.38,63436.0
2018-04-26 11:30:00,222.34,222.54,221.21,221.79,67207.0,222.34,222.54,221.21,221.79,67207.0
2018-04-26 12:00:00,222.0,222.77,221.73,222.47,53501.0,222.0,222.77,221.73,222.47,53501.0
2018-04-26 12:30:00,222.49,222.79,221.91,221.96,70865.0,222.49,222.79,221.91,221.96,70865.0
2018-04-26 13:00:00,222.01,222.96,221.95,222.56,59614.0,222.01,222.96,221.95,222.56,59614.0
2018-04-26 13:30:00,222.57,222.87,222.35,222.47,44290.0,222.57,222.87,222.35,222.47,44290.0
2018-04-26 14:00:00,222.53,222.55,221.52,221.95,60615.0,222.53,222.55,221.52,221.95,60615.0
2018-04-26 14:30:00,221.88,222.93,221.8,222.89,73477.0,221.88,222.93,221.8,222.89,73477.0
2018-04-26 15:00:00,222.91,223.19,222.31,222.44,65140.0,222.91,223.19,222.31,222.44,65140.0
2018-04-26 15:30:00,222.45,222.77,221.26,222.0,252878.0,222.45,222.77,221.26,222.0,252878.0
2018-04-27 09:30:00,223.08,224.18,220.23,220.57,270741.0,223.08,224.18,220.23,220.57,270741.0
2018-04-27 10:00:00,220.57,221.62,220.14,220.43,102484.0,220.57,221.62,220.14,220.43,102484.0
2018-04-27 10:30:00,220.36,220.72,219.68,220.58,78443.0,220.36,220.72,219.68,220.58,78443.0
2018-04-27 11:00:00,220.58,221.83,220.34,221.79,85153.0,220.58,221.83,220.34,221.79,85153.0
2018-04-27 11:30:00,221.79,221.87,220.51,220.96,38193.0,221.79,221.87,220.51,220.96,38193.0
2018-04-27 12:00:00,220.97,221.74,220.97,221.01,22232.0,220.97,221.74,220.97,221.01,22232.0
2018-04-27 12:30:00,220.97,221.84,220.19,221.76,46332.0,220.97,221.84,220.19,221.76,46332.0
2018-04-27 13:00:00,221.79,221.95,221.11,221.11,32081.0,221.79,221.95,221.11,221.11,32081.0
2018-04-27 13:30:00,221.11,221.49,220.96,220.96,24699.0,221.11,221.49,220.96,220.96,24699.0
2018-04-27 14:00:00,220.94,221.52,220.72,221.29,30030.0,220.94,221.52,220.72,221.29,30030.0
2018-04-27 14:30:00,221.29,221.6,220.72,221.15,35021.0,221.29,221.6,220.72,221.15,35021.0
2018-04-27 15:00:00,221.12,221.56,220.89,221.11,41152.0,221.12,221.56,220.89,221.11,41152.0
2018-04-27 15:30:00,221.14,222.36,221.14,221.89,141537.0,221.14,222.36,221.14,221.89,141537.0
2018-04-30 09:30:00,223.27,223.61,222.36,222.93,144428.0,223.27,223.61,222.36,222.93,144428.0
2018-04-30 10:00:00,222.9,224.14,222.44,223.04,96272.0,222.9,224.14,222.44,223.04,96272.0
2018-04-30 10:30:00,223.08,223.53,222.8,223.49,62110.0,223.08,223.53,222.8,223.49,62110.0
2018-04-30 11:00:00,223.56,223.88,222.97,222.97,107315.0,223.56,223.88,222.97,222.97,107315.0
2018-04-30 11:30:00,222.91,223.06,220.75,220.99,105382.0,222.91,223.06,220.75,220.99,105382.0
2018-04-30 12:00:00,221.03,221.03,219.53,220.89,67895.0,221.03,221.03,219.53,220.89,67895.0
2018-04-30 12:30:00,220.89,221.3,220.26,221.22,41741.0,220.89,221.3,220.26,221.22,41741.0
2018-04-30 13:00:00,221.06,221.58,220.86,221.28,38133.0,221.06,221.58,220.86,221.28,38133.0
2018-04-30 13:30:00,221.37,222.18,221.21,222.15,32627.0,221.37,222.18,221.21,222.15,32627.0
2018-04-30 14:00:00,222.17,222.17,220.94,221.8,33360.0,222.17,222.17,220.94,221.8,33360.0
2018-04-30 14:30:00,221.64,221.85,221.19,221.37,32039.0,221.64,221.85,221.19,221.37,32039.0
2018-04-30 15:00:00,221.3,222.22,221.3,221.62,43763.0,221.3,222.22,221.3,221.62,43763.0
2018-04-30 15:30:00,221.57,222.46,221.57,221.6,135315.0,221.57,222.46,221.57,221.6,135315.0
2018-05-01 09:30:00,220.77,221.34,219.38,220.49,181587.0,220.77,221.34,219.38,220.49,181587.0
2018-05-01 10:00:00,220.4,221.84,219.95,221.43,124711.0,220.4,221.84,219.95,221.43,124711.0
2018-05-01 10:30:00,221.4,222.27,221.18,221.55,95792.0,221.4,222.27,221.18,221.55,95792.0
2018-05-01 11:00:00,221.5,221.61,220.7,221.39,103693.0,221.5,221.61,220.7,221.39,103693.0
2018-05-01 11:30:00,221.55,221.72,221.0,221.2,47370.0,221.55,221.72,221.0,221.2,47370.0
2018-05-01 12:00:00,221.21,221.83,221.11,221.77,64011.0,221.21,221.83,221.11,221.77,64011.0
2018-05-01 12:30:00,221.83,221.85,221.15,221.35,25347.0,221.83,221.85,221.15,221.35,25347.0
2018-05-01 13:00:00,221.36,221.39,220.7,220.92,38609.0,221.36,221.39,220.7,220.92,38609.0
2018-05-01 13:30:00,220.93,222.41,220.84,222.29,43001.0,220.93,222.41,220.84,222.29,43001.0
2018-05-01 14:00:00,222.27,223.05,222.27,223.05,76655.0,222.27,223.05,222.27,223.05,76655.0
2018-05-01 14:30:00,223.05,223.84,222.98,223.5,59576.0,223.05,223.84,222.98,223.5,59576.0
2018-05-01 15:00:00,223.54,223.65,222.62,222.94,74240.0,223.54,223.65,222.62,222.94,74240.0
2018-05-01 15:30:00,222.96,224.49,222.96,224.07,205085.0,222.96,224.49,222.96,224.07,205085.0
2018-05-02 09:30:00,224.3,224.5,222.0,222.48,201862.0,224.3,224.5,222.0,222.48,201862.0
2018-05-02 10:00:00,222.39,223.4,222.02,222.12,93555.0,222.39,223.4,222.02,222.12,93555.0
2018-05-02 10:30:00,222.16,222.73,221.91,222.02,103522.0,222.16,222.73,221.91,222.02,103522.0
2018-05-02 11:00:00,222.03,222.46,221.66,221.73,65625.0,222.03,222.46,221.66,221.73,65625.0
2018-05-02 11:30:00,221.7,221.98,220.55,221.55,197438.0,221.7,221.98,220.55,221.55,197438.0
2018-05-02 12:00:00,221.51,222.13,221.11,222.11,35191.0,221.51,222.13,221.11,222.11,35191.0
2018-05-02 12:30:00,222.1,222.59,221.94,222.41,36685.0,222.1,222.59,221.94,222.41,36685.0
2018-05-02 13:00:00,222.5,223.42,222.48,223.18,56353.0,222.5,223.42,222.48,223.18,56353.0
2018-05-02 13:30:00,223.3,223.3,222.53,222.8,43872.0,223.3,223.3,222.53,222.8,43872.0
2018-05-02 14:00:00,222.86,224.17,222.74,223.49,114859.0,222.86,224.17,222.74,223.49,114859.0
2018-05-02 14:30:00,223.48,223.72,221.73,222.06,74997.0,223.48,223.72,221.73,222.06,74997.0
2018-05-02 15:00:00,222.18,222.23,221.13,221.76,93794.0,222.18,222.23,221.13,221.76,93794.0
2018-05-02 15:30:00,221.72,222.03,220.64,221.09,194461.0,221.72,222.03,220.64,221.09,194461.0
2018-05-03 09:30:00,220.01,222.0,219.5,221.62,147997.0,220.01,222.0,219.5,221.62,147997.0
2018-05-03 10:00:00,221.67,222.03,220.28,220.96,74132.0,221.67,222.03,220.28,220.96,74132.0
2018-05-03 10:30:00,221.05,221.14,218.73,219.61,106043.0,221.05,221.14,218.73,219.61,106043.0
2018-05-03 11:00:00,219.61,220.18,218.78,219.14,80101.0,219.61,220.18,218.78,219.14,80101.0
2018-05-03 11:30:00,219.27,220.87,219.05,220.36,100543.0,219.27,220.87,219.05,220.36,100543.0
2018-05-03 12:00:00,220.51,221.44,220.38,220.87,69657.0,220.51,221.44,220.38,220.87,69657.0
2018-05-03 12:30:00,220.87,223.94,220.87,223.79,71766.0,220.87,223.94,220.87,223.79,71766.0
2018-05-03 13:00:00,223.89,224.02,222.87,222.98,71093.0,223.89,224.02,222.87,222.98,71093.0
2018-05-03 13:30:00,223.12,225.0,222.98,224.38,98767.0,223.12,225.0,222.98,224.38,98767.0
2018-05-03 14:00:00,224.4,225.68,224.27,225.36,180246.0,224.4,225.68,224.27,225.36,180246.0
2018-05-03 14:30:00,225.4,227.37,225.4,225.84,150193.0,225.4,227.37,225.4,225.84,150193.0
2018-05-03 15:00:00,226.02,227.12,225.74,226.91,157772.0,226.02,227.12,225.74,226.91,157772.0
2018-05-03 15:30:00,226.94,227.32,225.34,226.05,303246.0,226.94,227.32,225.34,226.05,303246.0
2018-05-04 09:30:00,224.26,224.89,223.39,223.99,148682.0,224.26,224.89,223.39,223.99,148682.0
2018-05-04 10:00:00,223.86,226.36,223.63,226.28,85073.0,223.86,226.36,223.63,226.28,85073.0
2018-05-04 10:30:00,226.25,227.58,226.04,227.32,84087.0,226.25,227.58,226.04,227.32,84087.0
2018-05-04 11:00:00,227.26,228.08,227.26,227.98,65420.0,227.26,228.08,227.26,227.98,65420.0
2018-05-04 11:30:00,228.01,228.81,227.82,228.25,75055.0,228.01,228.81,227.82,228.25,75055.0
2018-05-04 12:00:00,228.3,228.35,227.33,227.79,42854.0,228.3,228.35,227.33,227.79,42854.0
2018-05-04 12:30:00,227.74,228.04,227.51,227.6,42396.0,227.74,228.04,227.51,227.6,42396.0
2018-05-04 13:00:00,227.64,227.69,226.5,226.8,70948.0,227.64,227.69,226.5,226.8,70948.0
2018-05-04 13:30:00,226.75,228.41,226.75,228.35,46332.0,226.75,228.41,226.75,228.35,46332.0
2018-05-04 14:00:00,228.27,229.02,228.15,229.0,81674.0,228.27,229.02,228.15,229.0,81674.0
2018-05-04 14:30:00,229.03,229.39,228.56,228.56,60717.0,229.03,229.39,228.56,228.56,60717.0
2018-05-04 15:00:00,228.56,229.06,228.31,228.67,68119.0,228.56,229.06,228.31,228.67,68119.0
2018-05-04 15:30:00,228.67,228.78,227.85,228.5,175665.0,228.67,228.78,227.85,228.5,175665.0
2018-05-07 09:30:00,229.69,230.78,229.02,230.32,202470.0,229.69,230.78,229.02,230.32,202470.0
2018-05-07 10:00:00,230.34,230.82,230.03,230.74,89972.0,230.34,230.82,230.03,230.74,89972.0
2018-05-07 10:30:00,230.69,231.59,230.3,231.55,86174.0,230.69,231.59,230.3,231.55,86174.0
2018-05-07 11:00:00,231.57,232.36,231.27,232.22,68050.0,231.57,232.36,231.27,232.22,68050.0
2018-05-07 11:30:00,232.3,232.34,231.38,232.16,51446.0,232.3,232.34,231.38,232.16,51446.0
2018-05-07 12:00:00,232.16,232.3,231.13,231.14,87411.0,232.16,232.3,231.13,231.14,87411.0
2018-05-07 12:30:00,231.18,231.4,230.59,230.9,56513.0,231.18,231.4,230.59,230.9,56513.0
2018-05-07 13:00:00,230.93,231.15,230.51,230.87,65331.0,230.93,231.15,230.51,230.87,65331.0
2018-05-07 13:30:00,230.92,231.75,230.79,231.57,52332.0,230.92,231.75,230.79,231.57,52332.0
2018-05-07 14:00:00,231.62,231.78,231.27,231.78,50970.0,231.62,231.78,231.27,231.78,50970.0
2018-05-07 14:30:00,231.75,232.1,230.67,231.11,61251.0,231.75,232.1,230.67,231.11,61251.0
2018-05-07 15:00:00,231.02,231.25,229.67,230.21,132051.0,231.02,231.25,229.67,230.21,132051.0
2018-05-07 15:30:00,230.25,231.11,230.13,230.98,190483.0,230.25,231.11,230.13,230.98,190483.0
2018-05-08 09:30:00,229.64,230.03,228.75,229.43,174681.0,229.64,230.03,228.75,229.43,174681.0
2018-05-08 10:00:00,229.53,231.1,229.43,230.92,87684.0,229.53,231.1,229.43,230.92,87684.0
2018-05-08 10:30:00,230.95,232.13,230.95,231.32,60354.0,230.95,232.13,230.95,231.32,60354.0
2018-05-08 11:00:00,231.37,232.94,231.14,232.4,63160.0,231.37,232.94,231.14,232.4,63160.0
2018-05-08 11:30:00,232.23,232.8,231.81,232.62,76242.0,232.23,232.8,231.81,232.62,76242.0
2018-05-08 12:00:00,232.55,232.84,232.02,232.84,51452.0,232.55,232.84,232.02,232.84,51452.0
2018-05-08 12:30:00,232.75,232.84,231.67,232.24,49044.0,232.75,232.84,231.67,232.24,49044.0
2018-05-08 13:00:00,232.13,233.28,232.1,233.16,81827.0,232.13,233.28,232.1,233.16,81827.0
2018-05-08 13:30:00,233.28,234.18,233.11,233.15,136939.0,233.28,234.18,233.11,233.15,136939.0
2018-05-08 14:00:00,233.13,235.0,233.08,234.24,110633.0,233.13,235.0,233.08,234.24,110633.0
2018-05-08 14:30:00,234.29,234.42,232.81,233.49,102915.0,234.29,234.42,232.81,233.49,102915.0
2018-05-08 15:00:00,233.56,234.72,233.23,234.63,109515.0,233.56,234.72,233.23,234.63,109515.0
2018-05-08 15:30:00,234.65,234.82,233.96,234.56,208767.0,234.65,234.82,233.96,234.56,208767.0
2018-05-09 09:30:00,235.09,235.56,233.52,234.44,178147.0,235.09,235.56,233.52,234.44,178147.0
2018-05-09 10:00:00,234.41,236.55,233.94,235.62,150782.0,234.41,236.55,233.94,235.62,150782.0
2018-05-09 10:30:00,235.73,236.49,235.27,235.59,125065.0,235.73,236.49,235.27,235.59,125065.0
2018-05-09 11:00:00,235.62,236.5,235.34,236.46,102178.0,235.62,236.5,235.34,236.46,102178.0
2018-05-09 11:30:00,236.5,237.64,236.37,237.47,121762.0,236.5,237.64,236.37,237.47,121762.0
2018-05-09 12:00:00,237.48,239.1,237.3,239.06,170676.0,237.48,239.1,237.3,239.06,170676.0
2018-05-09 12:30:00,239.0,239.53,237.98,238.29,178771.0,239.0,239.53,237.98,238.29,178771.0
2018-05-09 13:00:00,238.31,239.5,238.03,239.28,124778.0,238.31,239.5,238.03,239.28,124778.0
2018-05-09 13:30:00,239.34,239.5,238.75,239.35,93140.0,239.34,239.5,238.75,239.35,93140.0
2018-05-09 14:00:00,239.29,239.61,238.7,239.42,113607.0,239.29,239.61,238.7,239.42,113607.0
2018-05-09 14:30:00,239.33,239.93,239.33,239.79,108350.0,239.33,239.93,239.33,239.79,108350.0
2018-05-09 15:00:00,239.78,239.94,239.22,239.23,140818.0,239.78,239.94,239.22,239.23,140818.0
2018-05-09 15:30:00,239.31,240.15,239.29,239.72,426516.0,239.31,240.15,239.29,239.72,426516.0
2018-05-10 09:30:00,240.46,240.88,238.24,239.33,201073.0,240.46,240.88,238.24,239.33,201073.0
2018-05-10 10:00:00,239.33,240.1,238.61,239.9,130268.0,239.33,240.1,238.61,239.9,130268.0
2018-05-10 10:30:00,239.9,240.66,239.51,240.06,73333.0,239.9,240.66,239.51,240.06,73333.0
2018-05-10 11:00:00,240.08,240.96,240.08,240.95,73994.0,240.08,240.96,240.08,240.95,73994.0
2018-05-10 11:30:00,240.94,241.07,240.55,240.95,80550.0,240.94,241.07,240.55,240.95,80550.0
2018-05-10 12:00:00,240.99,241.76,240.69,241.38,70642.0,240.99,241.76,240.69,241.38,70642.0
2018-05-10 12:30:00,241.4,241.51,240.78,241.08,66382.0,241.4,241.51,240.78,241.08,66382.0
2018-05-10 13:00:00,241.08,241.46,240.87,241.03,44685.0,241.08,241.46,240.87,241.03,44685.0
2018-05-10 13:30:00,241.05,241.33,240.24,240.37,73024.0,241.05,241.33,240.24,240.37,73024.0
2018-05-10 14:00:00,240.37,241.04,240.07,240.75,56469.0,240.37,241.04,240.07,240.75,56469.0
2018-05-10 14:30:00,240.72,240.97,240.09,240.84,74317.0,240.72,240.97,240.09,240.84,74317.0
2018-05-10 15:00:00,240.83,240.98,240.37,240.85,75389.0,240.83,240.98,240.37,240.85,75389.0
2018-05-10 15:30:00,240.8,241.5,240.55,241.16,206721.0,240.8,241.5,240.55,241.16,206721.0
2018-05-11 09:30:00,241.03,241.19,238.79,240.56,276102.0,241.03,241.19,238.79,240.56,276102.0
2018-05-11 10:00:00,240.3,240.76,239.37,239.96,248830.0,240.3,240.76,239.37,239.96,248830.0
2018-05-11 10:30:00,239.96,240.77,239.55,240.77,121798.0,239.96,240.77,239.55,240.77,121798.0
2018-05-11 11:00:00,240.77,241.68,240.36,241.2,105663.0,240.77,241.68,240.36,241.2,105663.0
2018-05-11 11:30:00,241.28,241.41,240.9,241.24,57773.0,241.28,241.41,240.9,241.24,57773.0
2018-05-11 12:00:00,241.19,241.4,240.83,241.06,115497.0,241.19,241.4,240.83,241.06,115497.0
2018-05-11 12:30:00,241.03,241.33,240.94,241.1,42161.0,241.03,241.33,240.94,241.1,42161.0
2018-05-11 13:00:00,241.11,241.36,240.95,240.99,49917.0,241.11,241.36,240.95,240.99,49917.0
2018-05-11 13:30:00,240.97,241.18,240.86,241.08,36414.0,240.97,241.18,240.86,241.08,36414.0
2018-05-11 14:00:00,241.05,241.43,240.72,241.03,40110.0,241.05,241.43,240.72,241.03,40110.0
2018-05-11 14:30:00,241.01,241.18,240.8,240.96,50760.0,241.01,241.18,240.8,240.96,50760.0
2018-05-11 15:00:00,240.96,241.27,240.96,241.05,44987.0,240.96,241.27,240.96,241.05,44987.0
2018-05-11 15:30:00,241.05,241.93,240.92,241.88,162935.0,241.05,241.93,240.92,241.88,162935.0
2018-05-14 09:30:00,241.95,242.85,241.43,241.75,194567.0,241.95,242.85,241.43,241.75,194567.0
2018-05-14 10:00:00,241.81,243.34,241.81,243.12,98717.0,241.81,243.34,241.81,243.12,98717.0
2018-05-14 10:30:00,243.2,243.23,241.89,241.92,77600.0,243.2,243.23,241.89,241.92,77600.0
2018-05-14 11:00:00,241.92,242.27,241.28,241.47,148283.0,241.92,242.27,241.28,241.47,148283.0
2018-05-14 11:30:00,241.52,241.7,240.61,240.7,71302.0,241.52,241.7,240.61,240.7,71302.0
2018-05-14 12:00:00,240.71,241.24,240.54,240.85,73003.0,240.71,241.24,240.54,240.85,73003.0
2018-05-14 12:30:00,240.84,240.91,239.2,239.29,146773.0,240.84,240.91,239.2,239.29,146773.0
2018-05-14 13:00:00,239.28,239.28,237.24,238.0,228653.0,239.28,239.28,237.24,238.0,228653.0
2018-05-14 13:30:00,238.04,238.96,237.69,238.33,80214.0,238.04,238.96,237.69,238.33,80214.0
2018-05-14 14:00:00,238.33,238.39,237.67,238.26,102439.0,238.33,238.39,237.67,238.26,102439.0
2018-05-14 14:30:00,238.25,238.58,237.91,238.49,105860.0,238.25,238.58,237.91,238.49,105860.0
2018-05-14 15:00:00,238.5,238.93,238.38,238.48,112609.0,238.5,238.93,238.38,238.48,112609.0
2018-05-14 15:30:00,238.51,238.72,237.75,238.39,268694.0,238.51,238.72,237.75,238.39,268694.0
2018-05-15 09:30:00,235.51,235.99,233.0,233.63,286479.0,235.51,235.99,233.0,233.63,286479.0
2018-05-15 10:00:00,233.63,234.88,233.51,234.72,132324.0,233.63,234.88,233.51,234.72,132324.0
2018-05-15 10:30:00,234.69,236.0,234.42,234.68,88536.0,234.69,236.0,234.42,234.68,88536.0
2018-05-15 11:00:00,234.65,235.61,234.48,235.36,77973.0,234.65,235.61,234.48,235.36,77973.0
2018-05-15 11:30:00,235.41,236.93,235.39,236.26,79331.0,235.41,236.93,235.39,236.26,79331.0
2018-05-15 12:00:00,236.27,236.46,235.31,235.52,61645.0,236.27,236.46,235.31,235.52,61645.0
2018-05-15 12:30:00,235.49,237.19,235.44,236.9,62371.0,235.49,237.19,235.44,236.9,62371.0
2018-05-15 13:00:00,236.9,237.35,236.56,237.13,59970.0,236.9,237.35,236.56,237.13,59970.0
2018-05-15 13:30:00,237.05,237.12,235.31,235.5,75468.0,237.05,237.12,235.31,235.5,75468.0
2018-05-15 14:00:00,235.5,235.76,235.03,235.74,63649.0,235.5,235.76,235.03,235.74,63649.0
2018-05-15 14:30:00,235.66,236.28,235.54,235.79,58292.0,235.66,236.28,235.54,235.79,58292.0
2018-05-15 15:00:00,235.86,235.95,235.33,235.53,84759.0,235.86,235.95,235.33,235.53,84759.0
2018-05-15 15:30:00,235.48,236.81,235.45,236.63,215251.0,235.48,236.81,235.45,236.63,215251.0
2018-05-16 09:30:00,236.59,237.47,235.85,236.66,172033.0,236.59,237.47,235.85,236.66,172033.0
2018-05-16 10:00:00,236.66,237.06,235.9,236.01,91089.0,236.66,237.06,235.9,236.01,91089.0
2018-05-16 10:30:00,236.13,236.73,235.83,236.42,123896.0,236.13,236.73,235.83,236.42,123896.0
2018-05-16 11:00:00,236.42,236.94,235.97,236.0,92018.0,236.42,236.94,235.97,236.0,92018.0
2018-05-16 11:30:00,236.02,236.58,235.98,236.51,41204.0,236.02,236.58,235.98,236.51,41204.0
2018-05-16 12:00:00,236.63,237.69,236.57,237.58,97711.0,236.63,237.69,236.57,237.58,97711.0
2018-05-16 12:30:00,237.59,238.12,237.55,237.87,88949.0,237.59,238.12,237.55,237.87,88949.0
2018-05-16 13:00:00,237.85,237.85,237.07,237.43,69053.0,237.85,237.85,237.07,237.43,69053.0
2018-05-16 13:30:00,237.43,237.75,237.33,237.61,55108.0,237.43,237.75,237.33,237.61,55108.0
2018-05-16 14:00:00,237.54,237.74,236.79,236.79,53464.0,237.54,237.74,236.79,236.79,53464.0
2018-05-16 14:30:00,236.81,237.21,236.66,237.13,67677.0,236.81,237.21,236.66,237.13,67677.0
2018-05-16 15:00:00,237.15,237.41,236.93,237.29,105572.0,237.15,237.41,236.93,237.29,105572.0
2018-05-16 15:30:00,237.28,237.4,236.5,237.38,200709.0,237.28,237.4,236.5,237.38,200709.0
2018-05-17 09:30:00,237.32,238.49,236.33,237.44,135891.0,237.32,238.49,236.33,237.44,135891.0
2018-05-17 10:00:00,237.45,238.43,237.3,238.43,103068.0,237.45,238.43,237.3,238.43,103068.0
2018-05-17 10:30:00,238.39,239.67,238.12,239.38,98408.0,238.39,239.67,238.12,239.38,98408.0
2018-05-17 11:00:00,239.37,239.44,238.74,238.79,76295.0,239.37,239.44,238.74,238.79,76295.0
2018-05-17 11:30:00,238.84,239.14,238.37,238.52,27272.0,238.84,239.14,238.37,238.52,27272.0
2018-05-17 12:00:00,238.56,238.77,238.14,238.52,47800.0,238.56,238.77,238.14,238.52,47800.0
2018-05-17 12:30:00,238.51,238.53,237.14,237.14,28836.0,238.51,238.53,237.14,237.14,28836.0
2018-05-17 13:00:00,237.09,237.53,236.78,236.89,46615.0,237.09,237.53,236.78,236.89,46615.0
2018-05-17 13:30:00,236.89,236.92,235.53,235.63,81497.0,236.89,236.92,235.53,235.63,81497.0
2018-05-17 14:00:00,235.7,236.21,234.82,236.11,82656.0,235.7,236.21,234.82,236.11,82656.0
2018-05-17 14:30:00,236.12,237.32,236.08,237.29,50120.0,236.12,237.32,236.08,237.29,50120.0
2018-05-17 15:00:00,237.27,237.57,236.58,236.65,105337.0,237.27,237.57,236.58,236.65,105337.0
2018-05-17 15:30:00,236.57,237.25,236.42,236.85,183098.0,236.57,237.25,236.42,236.85,183098.0
2018-05-18 09:30:00,236.24,237.69,235.25,236.77,260353.0,236.24,237.69,235.25,236.77,260353.0
2018-05-18 10:00:00,236.88,237.86,236.25,237.5,53474.0,236.88,237.86,236.25,237.5,53474.0
2018-05-18 10:30:00,237.52,237.74,236.51,237.6,56844.0,237.52,237.74,236.51,237.6,56844.0
2018-05-18 11:00:00,237.59,239.0,237.59,238.63,78954.0,237.59,239.0,237.59,238.63,78954.0
2018-05-18 11:30:00,238.64,239.28,238.54,238.7,121800.0,238.64,239.28,238.54,238.7,121800.0
2018-05-18 12:00:00,238.7,238.7,237.56,237.63,69490.0,238.7,238.7,237.56,237.63,69490.0
2018-05-18 12:30:00,237.59,238.03,237.41,237.76,43622.0,237.59,238.03,237.41,237.76,43622.0
2018-05-18 13:00:00,237.74,237.97,237.55,237.81,34791.0,237.74,237.97,237.55,237.81,34791.0
2018-05-18 13:30:00,237.76,238.03,237.41,237.82,42005.0,237.76,238.03,237.41,237.82,42005.0
2018-05-18 14:00:00,237.76,238.28,237.6,238.22,41143.0,237.76,238.28,237.6,238.22,41143.0
2018-05-18 14:30:00,238.22,238.44,237.95,238.39,40781.0,238.22,238.44,237.95,238.39,40781.0
2018-05-18 15:00:00,238.43,238.47,238.06,238.3,63847.0,238.43,238.47,238.06,238.3,63847.0
2018-05-18 15:30:00,238.32,238.36,237.94,238.09,132908.0,238.32,238.36,237.94,238.09,132908.0
2018-05-21 09:30:00,239.85,240.78,239.5,239.91,164791.0,239.85,240.78,239.5,239.91,164791.0
2018-05-21 10:00:00,239.97,240.29,238.71,239.12,93927.0,239.97,240.29,238.71,239.12,93927.0
2018-05-21 10:30:00,239.27,239.94,239.15,239.6,66134.0,239.27,239.94,239.15,239.6,66134.0
2018-05-21 11:00:00,239.58,239.66,237.4,237.85,55644.0,239.58,239.66,237.4,237.85,55644.0
2018-05-21 11:30:00,237.79,238.62,237.24,238.62,95522.0,237.79,238.62,237.24,238.62,95522.0
2018-05-21 12:00:00,238.68,238.7,238.13,238.35,79356.0,238.68,238.7,238.13,238.35,79356.0
2018-05-21 12:30:00,238.38,238.91,238.16,238.48,31586.0,238.38,238.91,238.16,238.48,31586.0
2018-05-21 13:00:00,238.52,239.2,238.47,238.82,38196.0,238.52,239.2,238.47,238.82,38196.0
2018-05-21 13:30:00,238.75,238.9,238.46,238.69,28004.0,238.75,238.9,238.46,238.69,28004.0
2018-05-21 14:00:00,238.66,238.7,237.65,237.7,35998.0,238.66,238.7,237.65,237.7,35998.0
2018-05-21 14:30:00,237.61,237.95,237.11,237.66,55848.0,237.61,237.95,237.11,237.66,55848.0
2018-05-21 15:00:00,237.6,238.01,237.43,237.55,60248.0,237.6,238.01,237.43,237.55,60248.0
2018-05-21 15:30:00,237.6,238.24,237.29,238.07,161972.0,237.6,238.24,237.29,238.07,161972.0
2018-05-22 09:30:00,240.57,243.49,240.57,242.34,464383.0,240.57,243.49,240.57,242.34,464383.0
2018-05-22 10:00:00,242.36,242.45,241.11,241.2,207411.0,242.36,242.45,241.11,241.2,207411.0
2018-05-22 10:30:00,241.25,241.25,239.29,239.74,238417.0,241.25,241.25,239.29,239.74,238417.0
2018-05-22 11:00:00,239.68,240.46,239.29,240.3,175835.0,239.68,240.46,239.29,240.3,175835.0
2018-05-22 11:30:00,240.32,240.84,239.61,239.91,89731.0,240.32,240.84,239.61,239.91,89731.0
2018-05-22 12:00:00,239.91,240.22,239.05,239.18,83933.0,239.91,240.22,239.05,239.18,83933.0
2018-05-22 12:30:00,239.21,239.3,238.42,238.42,80078.0,239.21,239.3,238.42,238.42,80078.0
2018-05-22 13:00:00,238.46,238.66,238.0,238.47,84230.0,238.46,238.66,238.0,238.47,84230.0
2018-05-22 13:30:00,238.55,238.75,237.76,238.47,81742.0,238.55,238.75,237.76,238.47,81742.0
2018-05-22 14:00:00,238.51,239.42,238.28,239.36,88056.0,238.51,239.42,238.28,239.36,88056.0
2018-05-22 14:30:00,239.41,239.54,238.49,238.71,92310.0,239.41,239.54,238.49,238.71,92310.0
2018-05-22 15:00:00,238.59,239.13,238.47,238.96,102282.0,238.59,239.13,238.47,238.96,102282.0
2018-05-22 15:30:00,238.93,239.01,238.24,238.8,279664.0,238.93,239.01,238.24,238.8,279664.0
2018-05-23 09:30:00,236.75,239.25,236.0,238.15,335669.0,236.75,239.25,236.0,238.15,335669.0
2018-05-23 10:00:00,238.19,239.87,237.79,239.26,115275.0,238.19,239.87,237.79,239.26,115275.0
2018-05-23 10:30:00,239.26,240.16,239.11,239.22,143724.0,239.26,240.16,239.11,239.22,143724.0
2018-05-23 11:00:00,239.14,239.59,238.89,239.41,58335.0,239.14,239.59,238.89,239.41,58335.0
2018-05-23 11:30:00,239.46,240.45,239.13,240.02,57537.0,239.46,240.45,239.13,240.02,57537.0
2018-05-23 12:00:00,239.93,240.49,239.81,239.95,58896.0,239.93,240.49,239.81,239.95,58896.0
2018-05-23 12:30:00,239.95,241.1,239.91,240.81,74107.0,239.95,241.1,239.91,240.81,74107.0
2018-05-23 13:00:00,240.89,240.91,239.94,240.09,44032.0,240.89,240.91,239.94,240.09,44032.0
2018-05-23 13:30:00,240.02,240.68,239.82,240.5,40424.0,240.02,240.68,239.82,240.5,40424.0
2018-05-23 14:00:00,240.56,241.85,240.24,241.33,80011.0,240.56,241.85,240.24,241.33,80011.0
2018-05-23 14:30:00,241.46,242.11,241.25,241.98,108580.0,241.46,242.11,241.25,241.98,108580.0
2018-05-23 15:00:00,242.01,242.42,241.53,242.4,116827.0,242.01,242.42,241.53,242.4,116827.0
2018-05-23 15:30:00,242.38,244.09,242.22,244.01,494304.0,242.38,244.09,242.22,244.01,494304.0
2018-05-24 09:30:00,243.79,244.73,242.3,242.95,242527.0,243.79,244.73,242.3,242.95,242527.0
2018-05-24 10:00:00,243.01,243.53,242.33,243.0,143260.0,243.01,243.53,242.33,243.0,143260.0
2018-05-24 10:30:00,242.89,242.96,241.09,241.11,139083.0,242.89,242.96,241.09,241.11,139083.0
2018-05-24 11:00:00,241.13,242.19,240.72,241.7,195667.0,241.13,242.19,240.72,241.7,195667.0
2018-05-24 11:30:00,241.58,243.0,241.54,242.92,143287.0,241.58,243.0,241.54,242.92,143287.0
2018-05-24 12:00:00,242.88,244.35,242.77,244.06,127838.0,242.88,244.35,242.77,244.06,127838.0
2018-05-24 12:30:00,244.1,244.75,243.99,244.75,104457.0,244.1,244.75,243.99,244.75,104457.0
2018-05-24 13:00:00,244.75,244.96,244.61,244.92,127016.0,244.75,244.96,244.61,244.92,127016.0
2018-05-24 13:30:00,244.89,244.9,243.84,244.42,90450.0,244.89,244.9,243.84,244.42,90450.0
2018-05-24 14:00:00,244.42,244.95,244.1,244.9,99954.0,244.42,244.95,244.1,244.9,99954.0
2018-05-24 14:30:00,244.88,245.9,244.87,245.5,152085.0,244.88,245.9,244.87,245.5,152085.0
2018-05-24 15:00:00,245.54,245.8,245.21,245.24,117272.0,245.54,245.8,245.21,245.24,117272.0
2018-05-24 15:30:00,245.25,245.57,244.62,245.15,279198.0,245.25,245.57,244.62,245.15,279198.0
2018-05-25 09:30:00,245.0,245.79,243.57,244.97,180446.0,245.0,245.79,243.57,244.97,180446.0
2018-05-25 10:00:00,244.91,245.39,244.22,244.38,173904.0,244.91,245.39,244.22,244.38,173904.0
2018-05-25 10:30:00,244.41,244.63,243.3,243.56,168683.0,244.41,244.63,243.3,243.56,168683.0
2018-05-25 11:00:00,243.58,244.45,243.55,244.3,90845.0,243.58,244.45,243.55,244.3,90845.0
2018-05-25 11:30:00,244.36,244.83,243.91,244.15,67133.0,244.36,244.83,243.91,244.15,67133.0
2018-05-25 12:00:00,244.22,244.61,243.9,244.6,38616.0,244.22,244.61,243.9,244.6,38616.0
2018-05-25 12:30:00,244.61,244.68,244.14,244.24,40626.0,244.61,244.68,244.14,244.24,40626.0
2018-05-25 13:00:00,244.25,244.3,243.89,243.94,40673.0,244.25,244.3,243.89,243.94,40673.0
2018-05-25 13:30:00,243.92,244.03,243.6,243.87,63644.0,243.92,244.03,243.6,243.87,63644.0
2018-05-25 14:00:00,243.79,244.18,243.71,244.06,104259.0,243.79,244.18,243.71,244.06,104259.0
2018-05-25 14:30:00,244.06,244.11,242.87,243.07,81230.0,244.06,244.11,242.87,243.07,81230.0
2018-05-25 15:00:00,243.02,243.89,242.99,243.85,53951.0,243.02,243.89,242.99,243.85,53951.0
2018-05-25 15:30:00,243.85,243.85,243.0,243.46,208711.0,243.85,243.85,243.0,243.46,208711.0
2018-05-29 09:30:00,242.6,243.39,241.43,242.77,213682.0,242.6,243.39,241.43,242.77,213682.0
2018-05-29 10:00:00,243.04,243.37,241.8,242.24,77168.0,243.04,243.37,241.8,242.24,77168.0
2018-05-29 10:30:00,242.06,243.03,241.6,242.17,105798.0,242.06,243.03,241.6,242.17,105798.0
2018-05-29 11:00:00,242.08,242.96,242.02,242.4,82844.0,242.08,242.96,242.02,242.4,82844.0
2018-05-29 11:30:00,242.41,242.6,240.84,241.28,63530.0,242.41,242.6,240.84,241.28,63530.0
2018-05-29 12:00:00,241.29,241.42,240.38,241.05,86153.0,241.29,241.42,240.38,241.05,86153.0
2018-05-29 12:30:00,241.04,241.8,240.89,241.78,41848.0,241.04,241.8,240.89,241.78,41848.0
2018-05-29 13:00:00,241.66,241.71,240.89,241.28,38851.0,241.66,241.71,240.89,241.28,38851.0
2018-05-29 13:30:00,241.27,241.79,240.81,241.48,51478.0,241.27,241.79,240.81,241.48,51478.0
2018-05-29 14:00:00,241.41,241.55,240.63,241.55,65317.0,241.41,241.55,240.63,241.55,65317.0
2018-05-29 14:30:00,241.63,241.76,240.67,240.87,67120.0,241.63,241.76,240.67,240.87,67120.0
2018-05-29 15:00:00,240.81,241.13,240.56,241.0,86752.0,240.81,241.13,240.56,241.0,86752.0
2018-05-29 15:30:00,240.97,242.58,240.86,242.12,198448.0,240.97,242.58,240.86,242.12,198448.0
2018-05-30 09:30:00,244.28,246.65,244.28,245.49,301028.0,244.28,246.65,244.28,245.49,301028.0
2018-05-30 10:00:00,245.57,245.83,244.76,245.42,146470.0,245.57,245.83,244.76,245.42,146470.0
2018-05-30 10:30:00,245.45,247.41,245.41,247.27,118341.0,245.45,247.41,245.41,247.27,118341.0
2018-05-30 11:00:00,247.28,248.08,247.19,247.9,131505.0,247.28,248.08,247.19,247.9,131505.0
2018-05-30 11:30:00,247.86,248.46,247.76,248.26,83129.0,247.86,248.46,247.76,248.26,83129.0
2018-05-30 12:00:00,248.3,248.56,248.02,248.3,79675.0,248.3,248.56,248.02,248.3,79675.0
2018-05-30 12:30:00,248.27,248.32,247.27,247.61,83039.0,248.27,248.32,247.27,247.61,83039.0
2018-05-30 13:00:00,247.61,248.05,247.34,247.89,63364.0,247.61,248.05,247.34,247.89,63364.0
2018-05-30 13:30:00,247.89,248.32,247.88,248.02,65421.0,247.89,248.32,247.88,248.02,65421.0
2018-05-30 14:00:00,248.05,248.24,247.79,248.08,73539.0,248.05,248.24,247.79,248.08,73539.0
2018-05-30 14:30:00,248.09,248.4,247.99,248.12,48431.0,248.09,248.4,247.99,248.12,48431.0
2018-05-30 15:00:00,248.09,248.22,247.47,247.67,80895.0,248.09,248.22,247.47,247.67,80895.0
2018-05-30 15:30:00,247.63,247.74,247.37,247.41,237542.0,247.63,247.74,247.37,247.41,237542.0
2018-05-31 09:30:00,247.14,248.88,246.58,248.8,208354.0,247.14,248.88,246.58,248.8,208354.0
2018-05-31 10:00:00,248.94,249.41,248.37,248.89,172927.0,248.94,249.41,248.37,248.89,172927.0
2018-05-31 10:30:00,248.83,249.34,247.41,248.63,183953.0,248.83,249.34,247.41,248.63,183953.0
2018-05-31 11:00:00,248.55,250.19,248.47,250.09,153224.0,248.55,250.19,248.47,250.09,153224.0
2018-05-31 11:30:00,250.08,251.52,249.83,250.62,136531.0,250.08,251.52,249.83,250.62,136531.0
2018-05-31 12:00:00,250.65,251.0,249.99,250.08,81635.0,250.65,251.0,249.99,250.08,81635.0
2018-05-31 12:30:00,250.06,250.61,249.77,250.54,53198.0,250.06,250.61,249.77,250.54,53198.0
2018-05-31 13:00:00,250.53,250.59,249.9,250.08,51853.0,250.53,250.59,249.9,250.08,51853.0
2018-05-31 13:30:00,250.08,250.22,248.89,249.0,72671.0,250.08,250.22,248.89,249.0,72671.0
2018-05-31 14:00:00,249.0,249.27,248.52,248.85,89024.0,249.0,249.27,248.52,248.85,89024.0
2018-05-31 14:30:00,248.85,248.92,248.43,248.63,89606.0,248.85,248.92,248.43,248.63,89606.0
2018-05-31 15:00:00,248.75,248.94,248.35,248.62,88961.0,248.75,248.94,248.35,248.62,88961.0
2018-05-31 15:30:00,248.6,249.52,248.22,249.28,495833.0,248.6,249.52,248.22,249.28,495833.0
2018-06-01 09:30:00,250.55,251.83,249.76,250.24,203776.0,250.55,251.83,249.76,250.24,203776.0
2018-06-01 10:00:00,250.26,250.64,248.84,250.1,228029.0,250.26,250.64,248.84,250.1,228029.0
2018-06-01 10:30:00,250.16,251.47,250.0,251.07,136854.0,250.16,251.47,250.0,251.07,136854.0
2018-06-01 11:00:00,251.13,251.23,250.63,250.88,145681.0,251.13,251.23,250.63,250.88,145681.0
2018-06-01 11:30:00,250.91,251.16,250.8,250.85,116790.0,250.91,251.16,250.8,250.85,116790.0
2018-06-01 12:00:00,250.87,251.46,250.87,251.03,180037.0,250.87,251.46,250.87,251.03,180037.0
2018-06-01 12:30:00,251.06,251.11,250.71,250.91,65719.0,251.06,251.11,250.71,250.91,65719.0
2018-06-01 13:00:00,250.99,251.07,250.86,250.96,97153.0,250.99,251.07,250.86,250.96,97153.0
2018-06-01 13:30:00,251.0,251.09,250.92,250.97,107975.0,251.0,251.09,250.92,250.97,107975.0
2018-06-01 14:00:00,251.0,251.02,250.54,250.82,83054.0,251.0,251.02,250.54,250.82,83054.0
2018-06-01 14:30:00,250.84,251.1,250.68,251.0,79586.0,250.84,251.1,250.68,251.0,79586.0
2018-06-01 15:00:00,250.98,251.04,250.6,250.86,97140.0,250.98,251.04,250.6,250.86,97140.0
2018-06-01 15:30:00,250.87,251.49,250.81,251.31,361441.0,250.87,251.49,250.81,251.31,361441.0
2018-06-04 09:30:00,252.85,254.72,251.79,252.0,380065.0,252.85,254.72,251.79,252.0,380065.0
2018-06-04 10:00:00,252.03,252.67,251.15,251.97,178429.0,252.03,252.67,251.15,251.97,178429.0
2018-06-04 10:30:00,251.96,252.79,251.48,252.3,115530.0,251.96,252.79,251.48,252.3,115530.0
2018-06-04 11:00:00,252.33,252.62,251.69,252.11,149900.0,252.33,252.62,251.69,252.11,149900.0
2018-06-04 11:30:00,252.16,252.6,251.1,251.47,144452.0,252.16,252.6,251.1,251.47,144452.0
2018-06-04 12:00:00,251.47,252.7,251.35,252.56,69022.0,251.47,252.7,251.35,252.56,69022.0
2018-06-04 12:30:00,252.52,252.66,251.73,251.96,93730.0,252.52,252.66,251.73,251.96,93730.0
2018-06-04 13:00:00,251.99,252.87,251.88,252.75,120098.0,251.99,252.87,251.88,252.75,120098.0
2018-06-04 13:30:00,252.71,252.98,252.02,252.33,190991.0,252.71,252.98,252.02,252.33,190991.0
2018-06-04 14:00:00,252.31,253.07,252.17,252.87,116623.0,252.31,253.07,252.17,252.87,116623.0
2018-06-04 14:30:00,252.91,253.32,252.78,253.02,109986.0,252.91,253.32,252.78,253.02,109986.0
2018-06-04 15:00:00,252.99,253.17,252.7,252.86,125955.0,252.99,253.17,252.7,252.86,125955.0
2018-06-04 15:30:00,252.86,253.56,252.75,253.33,321021.0,252.86,253.56,252.75,253.33,321021.0
2018-06-05 09:30:00,254.0,254.06,252.27,253.38,256179.0,254.0,254.06,252.27,253.38,256179.0
2018-06-05 10:00:00,253.38,253.65,252.21,252.69,194927.0,253.38,253.65,252.21,252.69,194927.0
2018-06-05 10:30:00,252.71,252.88,252.14,252.63,118772.0,252.71,252.88,252.14,252.63,118772.0
2018-06-05 11:00:00,252.66,252.77,251.85,252.44,113900.0,252.66,252.77,251.85,252.44,113900.0
2018-06-05 11:30:00,252.44,252.49,251.11,251.86,120590.0,252.44,252.49,251.11,251.86,120590.0
2018-06-05 12:00:00,251.84,251.87,251.29,251.43,57891.0,251.84,251.87,251.29,251.43,57891.0
2018-06-05 12:30:00,251.41,251.64,251.15,251.43,62696.0,251.41,251.64,251.15,251.43,62696.0
2018-06-05 13:00:00,251.38,252.17,251.19,252.1,144714.0,251.38,252.17,251.19,252.1,144714.0
2018-06-05 13:30:00,252.16,252.28,251.15,251.7,117420.0,252.16,252.28,251.15,251.7,117420.0
2018-06-05 14:00:00,251.74,251.84,251.35,251.72,54874.0,251.74,251.84,251.35,251.72,54874.0
2018-06-05 14:30:00,251.71,252.7,251.71,252.5,72534.0,251.71,252.7,251.71,252.5,72534.0
2018-06-05 15:00:00,252.48,252.76,252.19,252.53,113875.0,252.48,252.76,252.19,252.53,113875.0
2018-06-05 15:30:00,252.54,252.89,252.46,252.75,286021.0,252.54,252.89,252.46,252.75,286021.0
2018-06-06 09:30:00,253.75,253.9,252.25,252.67,264597.0,253.75,253.9,252.25,252.67,264597.0
2018-06-06 10:00:00,252.73,253.5,252.0,253.16,117886.0,252.73,253.5,252.0,253.16,117886.0
2018-06-06 10:30:00,253.09,253.23,251.5,252.04,192034.0,253.09,253.23,251.5,252.04,192034.0
2018-06-06 11:00:00,252.04,253.13,251.57,252.15,437316.0,252.04,253.13,251.57,252.15,437316.0
2018-06-06 11:30:00,252.2,254.0,252.15,253.13,526340.0,252.2,254.0,252.15,253.13,526340.0
2018-06-06 12:00:00,253.02,253.41,251.93,252.03,243728.0,253.02,253.41,251.93,252.03,243728.0
2018-06-06 12:30:00,252.07,252.5,251.63,252.5,165659.0,252.07,252.5,251.63,252.5,165659.0
2018-06-06 13:00:00,252.5,252.65,251.81,252.26,79797.0,252.5,252.65,251.81,252.26,79797.0
2018-06-06 13:30:00,252.26,252.26,251.78,252.02,90785.0,252.26,252.26,251.78,252.02,90785.0
2018-06-06 14:00:00,252.04,252.47,252.02,252.26,62612.0,252.04,252.47,252.02,252.26,62612.0
2018-06-06 14:30:00,252.26,253.4,252.23,253.3,105232.0,252.26,253.4,252.23,253.3,105232.0
2018-06-06 15:00:00,253.31,253.4,252.6,252.74,159752.0,253.31,253.4,252.6,252.74,159752.0
2018-06-06 15:30:00,252.8,254.07,252.45,254.07,438351.0,252.8,254.07,252.45,254.07,438351.0
2018-06-07 09:30:00,253.24,254.05,251.69,252.03,279653.0,253.24,254.05,251.69,252.03,279653.0
2018-06-07 10:00:00,251.95,252.11,248.5,248.95,250619.0,251.95,252.11,248.5,248.95,250619.0
2018-06-07 10:30:00,249.0,249.01,245.56,247.53,296567.0,249.0,249.01,245.56,247.53,296567.0
2018-06-07 11:00:00,247.56,247.94,246.66,247.38,161103.0,247.56,247.94,246.66,247.38,161103.0
2018-06-07 11:30:00,247.38,247.74,246.44,246.46,157380.0,247.38,247.74,246.44,246.46,157380.0
2018-06-07 12:00:00,246.47,247.59,246.36,247.32,152758.0,246.47,247.59,246.36,247.32,152758.0
2018-06-07 12:30:00,247.3,247.3,244.71,245.18,202447.0,247.3,247.3,244.71,245.18,202447.0
2018-06-07 13:00:00,245.18,245.47,244.39,244.69,132666.0,245.18,245.47,244.39,244.69,132666.0
2018-06-07 13:30:00,244.68,245.37,244.03,245.03,167423.0,244.68,245.37,244.03,245.03,167423.0
2018-06-07 14:00:00,245.02,246.09,244.87,245.69,143953.0,245.02,246.09,244.87,245.69,143953.0
2018-06-07 14:30:00,245.66,247.23,245.65,246.9,176111.0,245.66,247.23,245.65,246.9,176111.0
2018-06-07 15:00:00,246.91,247.66,246.64,247.06,218744.0,246.91,247.66,246.64,247.06,218744.0
2018-06-07 15:30:00,247.01,247.7,246.82,247.53,346593.0,247.01,247.7,246.82,247.53,346593.0
2018-06-08 09:30:00,246.86,248.76,245.83,248.56,320246.0,246.86,248.76,245.83,248.56,320246.0
2018-06-08 10:00:00,248.71,249.15,247.98,248.03,152618.0,248.71,249.15,247.98,248.03,152618.0
2018-06-08 10:30:00,248.01,249.33,247.44,249.26,157533.0,248.01,249.33,247.44,249.26,157533.0
2018-06-08 11:00:00,249.2,250.57,248.94,250.11,147435.0,249.2,250.57,248.94,250.11,147435.0
2018-06-08 11:30:00,250.08,250.28,249.7,250.06,116782.0,250.08,250.28,249.7,250.06,116782.0
2018-06-08 12:00:00,250.1,250.72,250.08,250.72,92675.0,250.1,250.72,250.08,250.72,92675.0
2018-06-08 12:30:00,250.77,250.95,250.62,250.85,102751.0,250.77,250.95,250.62,250.85,102751.0
2018-06-08 13:00:00,250.87,251.18,250.76,250.76,167020.0,250.87,251.18,250.76,250.76,167020.0
2018-06-08 13:30:00,250.79,251.22,250.51,251.06,79002.0,250.79,251.22,250.51,251.06,79002.0
2018-06-08 14:00:00,251.04,251.66,250.98,251.14,82085.0,251.04,251.66,250.98,251.14,82085.0
2018-06-08 14:30:00,251.14,251.52,250.62,250.62,81750.0,251.14,251.52,250.62,250.62,81750.0
2018-06-08 15:00:00,250.61,250.74,250.12,250.49,92189.0,250.61,250.74,250.12,250.49,92189.0
2018-06-08 15:30:00,250.47,251.28,250.47,251.19,290227.0,250.47,251.28,250.47,251.19,290227.0
2018-06-11 09:30:00,251.85,253.48,251.76,253.05,388133.0,251.85,253.48,251.76,253.05,388133.0
2018-06-11 10:00:00,253.08,253.17,250.12,250.17,303660.0,253.08,253.17,250.12,250.17,303660.0
2018-06-11 10:30:00,250.18,251.0,250.13,250.91,127132.0,250.18,251.0,250.13,250.91,127132.0
2018-06-11 11:00:00,250.92,251.52,250.61,251.44,98559.0,250.92,251.52,250.61,251.44,98559.0
2018-06-11 11:30:00,251.41,251.92,251.19,251.83,86203.0,251.41,251.92,251.19,251.83,86203.0
2018-06-11 12:00:00,251.79,252.43,251.76,252.29,65763.0,251.79,252.43,251.76,252.29,65763.0
2018-06-11 12:30:00,252.3,252.34,251.79,251.87,51793.0,252.3,252.34,251.79,251.87,51793.0
2018-06-11 13:00:00,251.92,252.16,251.58,251.87,50325.0,251.92,252.16,251.58,251.87,50325.0
2018-06-11 13:30:00,251.84,251.92,251.41,251.66,68260.0,251.84,251.92,251.41,251.66,68260.0
2018-06-11 14:00:00,251.64,251.89,251.34,251.73,73134.0,251.64,251.89,251.34,251.73,73134.0
2018-06-11 14:30:00,251.75,252.02,251.55,251.71,56132.0,251.75,252.02,251.55,251.71,56132.0
2018-06-11 15:00:00,251.76,251.83,251.49,251.56,90777.0,251.76,251.83,251.49,251.56,90777.0
2018-06-11 15:30:00,251.56,251.61,250.85,250.98,362263.0,251.56,251.61,250.85,250.98,362263.0
2018-06-12 09:30:00,252.65,253.35,251.67,251.97,376131.0,252.65,253.35,251.67,251.97,376131.0
2018-06-12 10:00:00,251.92,252.9,251.63,251.63,236931.0,251.92,252.9,251.63,251.63,236931.0
2018-06-12 10:30:00,251.62,252.73,251.25,252.61,197115.0,251.62,252.73,251.25,252.61,197115.0
2018-06-12 11:00:00,252.63,253.94,252.61,253.86,196103.0,252.63,253.94,252.61,253.86,196103.0
2018-06-12 11:30:00,253.87,254.39,253.54,254.36,100525.0,253.87,254.39,253.54,254.36,100525.0
2018-06-12 12:00:00,254.36,254.36,253.54,253.7,95101.0,254.36,254.36,253.54,253.7,95101.0
2018-06-12 12:30:00,253.59,253.95,253.47,253.91,61385.0,253.59,253.95,253.47,253.91,61385.0
2018-06-12 13:00:00,253.91,254.37,253.9,254.18,83390.0,253.91,254.37,253.9,254.18,83390.0
2018-06-12 13:30:00,254.22,254.8,254.17,254.53,119447.0,254.22,254.8,254.17,254.53,119447.0
2018-06-12 14:00:00,254.51,254.51,251.77,251.8,168651.0,254.51,254.51,251.77,251.8,168651.0
2018-06-12 14:30:00,251.82,252.07,251.36,251.36,173961.0,251.82,252.07,251.36,251.36,173961.0
2018-06-12 15:00:00,251.36,252.39,251.13,252.26,195048.0,251.36,252.39,251.13,252.26,195048.0
2018-06-12 15:30:00,252.26,252.61,252.05,252.6,298994.0,252.26,252.61,252.05,252.6,298994.0
2018-06-13 09:30:00,253.7,256.36,253.65,255.99,532644.0,253.7,256.36,253.65,255.99,532644.0
2018-06-13 10:00:00,256.03,256.77,255.6,255.64,183626.0,256.03,256.77,255.6,255.64,183626.0
2018-06-13 10:30:00,255.72,256.42,255.57,256.4,114552.0,255.72,256.42,255.57,256.4,114552.0
2018-06-13 11:00:00,256.37,257.71,256.37,257.65,116900.0,256.37,257.71,256.37,257.65,116900.0
2018-06-13 11:30:00,257.7,257.9,257.21,257.32,176472.0,257.7,257.9,257.21,257.32,176472.0
2018-06-13 12:00:00,257.32,257.47,256.46,256.76,92571.0,257.32,257.47,256.46,256.76,92571.0
2018-06-13 12:30:00,256.76,256.98,256.15,256.2,86182.0,256.76,256.98,256.15,256.2,86182.0
2018-06-13 13:00:00,256.17,256.29,255.67,256.27,119281.0,256.17,256.29,255.67,256.27,119281.0
2018-06-13 13:30:00,256.22,256.87,256.01,256.87,53893.0,256.22,256.87,256.01,256.87,53893.0
2018-06-13 14:00:00,256.75,256.75,254.9,255.25,136407.0,256.75,256.75,254.9,255.25,136407.0
2018-06-13 14:30:00,255.22,256.95,254.63,256.86,164878.0,255.22,256.95,254.63,256.86,164878.0
2018-06-13 15:00:00,256.85,257.28,256.15,256.39,120482.0,256.85,257.28,256.15,256.39,120482.0
2018-06-13 15:30:00,256.5,256.71,255.75,256.13,404684.0,256.5,256.71,255.75,256.13,404684.0
2018-06-14 09:30:00,257.17,258.92,256.58,256.84,519296.0,257.17,258.92,256.58,256.84,519296.0
2018-06-14 10:00:00,256.85,258.33,256.84,258.27,269412.0,256.85,258.33,256.84,258.27,269412.0
2018-06-14 10:30:00,258.28,258.34,257.08,257.28,203119.0,258.28,258.34,257.08,257.28,203119.0
2018-06-14 11:00:00,257.31,257.98,256.79,257.73,130574.0,257.31,257.98,256.79,257.73,130574.0
2018-06-14 11:30:00,257.78,258.89,257.76,258.58,250775.0,257.78,258.89,257.76,258.58,250775.0
2018-06-14 12:00:00,258.62,258.89,258.35,258.72,140351.0,258.62,258.89,258.35,258.72,140351.0
2018-06-14 12:30:00,258.78,258.85,257.75,257.77,182776.0,258.78,258.85,257.75,257.77,182776.0
2018-06-14 13:00:00,257.79,258.25,257.31,258.16,156238.0,257.79,258.25,257.31,258.16,156238.0
2018-06-14 13:30:00,258.18,258.64,257.94,257.95,116654.0,258.18,258.64,257.94,257.95,116654.0
2018-06-14 14:00:00,257.99,258.55,257.75,258.55,124915.0,257.99,258.55,257.75,258.55,124915.0
2018-06-14 14:30:00,258.55,258.65,257.32,257.44,144662.0,258.55,258.65,257.32,257.44,144662.0
2018-06-14 15:00:00,257.45,258.0,257.35,257.78,236030.0,257.45,258.0,257.35,257.78,236030.0
2018-06-14 15:30:00,257.79,258.4,257.73,258.21,547799.0,257.79,258.4,257.73,258.21,547799.0
2018-06-15 09:30:00,252.09,252.54,247.52,252.18,2195570.0,252.09,252.54,247.52,252.18,2195570.0
2018-06-15 10:00:00,252.16,253.87,251.24,253.17,641994.0,252.16,253.87,251.24,253.17,641994.0
2018-06-15 10:30:00,253.09,253.86,251.32,253.11,538192.0,253.09,253.86,251.32,253.11,538192.0
2018-06-15 11:00:00,253.12,253.45,252.08,252.56,277081.0,253.12,253.45,252.08,252.56,277081.0
2018-06-15 11:30:00,252.51,253.1,251.95,252.76,206768.0,252.51,253.1,251.95,252.76,206768.0
2018-06-15 12:00:00,252.77,253.25,251.42,251.65,219321.0,252.77,253.25,251.42,251.65,219321.0
2018-06-15 12:30:00,251.69,252.95,251.6,252.95,156260.0,251.69,252.95,251.6,252.95,156260.0
2018-06-15 13:00:00,252.9,252.95,251.95,252.17,133350.0,252.9,252.95,251.95,252.17,133350.0
2018-06-15 13:30:00,252.16,252.45,251.86,252.4,102513.0,252.16,252.45,251.86,252.4,102513.0
2018-06-15 14:00:00,252.44,252.61,251.85,252.37,167368.0,252.44,252.61,251.85,252.37,167368.0
2018-06-15 14:30:00,252.39,252.55,251.71,251.72,212246.0,252.39,252.55,251.71,251.72,212246.0
2018-06-15 15:00:00,251.71,251.74,250.83,251.71,288565.0,251.71,251.74,250.83,251.71,288565.0
2018-06-15 15:30:00,251.71,252.45,251.23,251.94,688773.0,251.71,252.45,251.23,251.94,688773.0
2018-06-18 09:30:00,250.51,254.21,249.8,253.72,574424.0,250.51,254.21,249.8,253.72,574424.0
2018-06-18 10:00:00,253.57,254.62,252.62,253.67,285658.0,253.57,254.62,252.62,253.67,285658.0
2018-06-18 10:30:00,253.66,256.07,253.6,255.6,258947.0,253.66,256.07,253.6,255.6,258947.0
2018-06-18 11:00:00,255.61,256.77,255.28,255.35,256843.0,255.61,256.77,255.28,255.35,256843.0
2018-06-18 11:30:00,255.4,255.95,254.67,255.27,211232.0,255.4,255.95,254.67,255.27,211232.0
2018-06-18 12:00:00,255.29,255.58,254.5,254.63,132906.0,255.29,255.58,254.5,254.63,132906.0
2018-06-18 12:30:00,254.71,255.25,254.66,255.23,73195.0,254.71,255.25,254.66,255.23,73195.0
2018-06-18 13:00:00,255.24,255.47,254.91,255.44,80861.0,255.24,255.47,254.91,255.44,80861.0
2018-06-18 13:30:00,255.42,255.78,255.24,255.67,96939.0,255.42,255.78,255.24,255.67,96939.0
2018-06-18 14:00:00,255.68,255.71,255.13,255.38,85990.0,255.68,255.71,255.13,255.38,85990.0
2018-06-18 14:30:00,255.44,255.69,254.7,255.05,89845.0,255.44,255.69,254.7,255.05,89845.0
2018-06-18 15:00:00,255.03,255.59,255.0,255.44,105244.0,255.03,255.59,255.0,255.44,105244.0
2018-06-18 15:30:00,255.45,256.2,255.13,255.69,313494.0,255.45,256.2,255.13,255.69,313494.0
2018-06-19 09:30:00,251.83,253.65,251.51,252.28,401940.0,251.83,253.65,251.51,252.28,401940.0
2018-06-19 10:00:00,252.32,252.32,248.61,248.79,375651.0,252.32,252.32,248.61,248.79,375651.0
2018-06-19 10:30:00,248.79,250.41,247.9,250.1,223904.0,248.79,250.41,247.9,250.1,223904.0
2018-06-19 11:00:00,250.11,251.2,249.75,251.1,103105.0,250.11,251.2,249.75,251.1,103105.0
2018-06-19 11:30:00,251.09,251.56,250.31,251.27,110490.0,251.09,251.56,250.31,251.27,110490.0
2018-06-19 12:00:00,251.35,251.97,250.98,251.81,116241.0,251.35,251.97,250.98,251.81,116241.0
2018-06-19 12:30:00,251.89,251.9,251.21,251.67,95859.0,251.89,251.9,251.21,251.67,95859.0
2018-06-19 13:00:00,251.71,251.84,251.15,251.29,58789.0,251.71,251.84,251.15,251.29,58789.0
2018-06-19 13:30:00,251.26,252.08,250.95,251.47,84142.0,251.26,252.08,250.95,251.47,84142.0
2018-06-19 14:00:00,251.51,252.2,251.51,251.92,111878.0,251.51,252.2,251.51,251.92,111878.0
2018-06-19 14:30:00,251.9,252.02,251.34,251.58,80635.0,251.9,252.02,251.34,251.58,80635.0
2018-06-19 15:00:00,251.55,251.66,250.43,250.53,125451.0,251.55,251.66,250.43,250.53,125451.0
2018-06-19 15:30:00,250.54,251.78,250.5,251.76,241656.0,250.54,251.78,250.5,251.76,241656.0
2018-06-20 09:30:00,253.5,254.14,252.26,254.04,374746.0,253.5,254.14,252.26,254.04,374746.0
2018-06-20 10:00:00,254.07,254.8,252.28,252.28,150430.0,254.07,254.8,252.28,252.28,150430.0
2018-06-20 10:30:00,252.31,253.38,252.11,253.14,145342.0,252.31,253.38,252.11,253.14,145342.0
2018-06-20 11:00:00,253.17,253.48,252.48,253.21,86407.0,253.17,253.48,252.48,253.21,86407.0
2018-06-20 11:30:00,253.26,253.26,252.49,252.78,64788.0,253.26,253.26,252.49,252.78,64788.0
2018-06-20 12:00:00,252.86,253.45,252.74,253.14,74951.0,252.86,253.45,252.74,253.14,74951.0
2018-06-20 12:30:00,253.16,253.41,252.83,252.84,55352.0,253.16,253.41,252.83,252.84,55352.0
2018-06-20 13:00:00,252.86,252.93,252.19,252.31,44196.0,252.86,252.93,252.19,252.31,44196.0
2018-06-20 13:30:00,252.39,252.57,251.8,252.13,90871.0,252.39,252.57,251.8,252.13,90871.0
2018-06-20 14:00:00,252.17,252.24,251.51,252.12,104488.0,252.17,252.24,251.51,252.12,104488.0
2018-06-20 14:30:00,252.11,252.32,251.5,251.72,91339.0,252.11,252.32,251.5,251.72,91339.0
2018-06-20 15:00:00,251.62,252.02,251.36,252.01,70866.0,251.62,252.02,251.36,252.01,70866.0
2018-06-20 15:30:00,252.05,252.05,250.98,251.21,277671.0,252.05,252.05,250.98,251.21,277671.0
2018-06-21 09:30:00,252.0,252.72,251.24,251.38,201129.0,252.0,252.72,251.24,251.38,201129.0
2018-06-21 10:00:00,251.35,251.5,247.57,248.64,194869.0,251.35,251.5,247.57,248.64,194869.0
2018-06-21 10:30:00,248.75,250.17,247.71,249.82,120962.0,248.75,250.17,247.71,249.82,120962.0
2018-06-21 11:00:00,249.75,250.11,249.04,249.67,71781.0,249.75,250.11,249.04,249.67,71781.0
2018-06-21 11:30:00,249.7,250.79,249.7,250.15,80405.0,249.7,250.79,249.7,250.15,80405.0
2018-06-21 12:00:00,250.16,250.31,249.28,249.33,83121.0,250.16,250.31,249.28,249.33,83121.0
2018-06-21 12:30:00,249.33,249.39,248.47,248.77,79135.0,249.33,249.39,248.47,248.77,79135.0
2018-06-21 13:00:00,248.78,250.0,248.61,249.65,50637.0,248.78,250.0,248.61,249.65,50637.0
2018-06-21 13:30:00,249.71,249.75,248.8,249.13,51135.0,249.71,249.75,248.8,249.13,51135.0
2018-06-21 14:00:00,249.12,249.74,249.11,249.29,47748.0,249.12,249.74,249.11,249.29,47748.0
2018-06-21 14:30:00,249.29,249.69,248.8,248.8,61644.0,249.29,249.69,248.8,248.8,61644.0
2018-06-21 15:00:00,248.78,249.24,248.4,249.08,91101.0,248.78,249.24,248.4,249.08,91101.0
2018-06-21 15:30:00,249.05,249.19,248.31,248.85,185479.0,249.05,249.19,248.31,248.85,185479.0
2018-06-22 09:30:00,248.11,248.8,243.58,244.82,704265.0,248.11,248.8,243.58,244.82,704265.0
2018-06-22 10:00:00,244.75,246.4,244.47,244.69,247376.0,244.75,246.4,244.47,244.69,247376.0
2018-06-22 10:30:00,244.87,244.94,243.77,244.59,233511.0,244.87,244.94,243.77,244.59,233511.0
2018-06-22 11:00:00,244.53,245.45,244.08,244.56,176384.0,244.53,245.45,244.08,244.56,176384.0
2018-06-22 11:30:00,244.55,245.14,244.2,244.61,196968.0,244.55,245.14,244.2,244.61,196968.0
2018-06-22 12:00:00,244.58,245.09,244.44,244.53,99218.0,244.58,245.09,244.44,244.53,99218.0
2018-06-22 12:30:00,244.59,245.48,244.3,245.21,89534.0,244.59,245.48,244.3,245.21,89534.0
2018-06-22 13:00:00,245.15,246.28,245.08,246.18,82572.0,245.15,246.28,245.08,246.18,82572.0
2018-06-22 13:30:00,246.21,246.29,245.48,245.71,91091.0,246.21,246.29,245.48,245.71,91091.0
2018-06-22 14:00:00,245.7,245.77,244.89,244.91,70260.0,245.7,245.77,244.89,244.91,70260.0
2018-06-22 14:30:00,244.93,245.51,244.48,245.23,88778.0,244.93,245.51,244.48,245.23,88778.0
2018-06-22 15:00:00,245.27,245.29,244.3,244.53,101494.0,245.27,245.29,244.3,244.53,101494.0
2018-06-22 15:30:00,244.53,244.53,243.26,243.62,411489.0,244.53,244.53,243.26,243.62,411489.0
2018-06-25 09:30:00,240.09,241.96,238.57,240.63,513971.0,240.09,241.96,238.57,240.63,513971.0
2018-06-25 10:00:00,240.49,241.04,238.57,239.09,317873.0,240.49,241.04,238.57,239.09,317873.0
2018-06-25 10:30:00,239.08,240.95,238.03,238.54,282421.0,239.08,240.95,238.03,238.54,282421.0
2018-06-25 11:00:00,238.61,239.05,237.68,237.73,194379.0,238.61,239.05,237.68,237.73,194379.0
2018-06-25 11:30:00,237.84,238.42,237.25,237.95,166311.0,237.84,238.42,237.25,237.95,166311.0
2018-06-25 12:00:00,237.99,238.05,236.25,237.41,180500.0,237.99,238.05,236.25,237.41,180500.0
2018-06-25 12:30:00,237.39,237.74,236.42,237.74,102880.0,237.39,237.74,236.42,237.74,102880.0
2018-06-25 13:00:00,237.78,237.78,236.31,236.81,96198.0,237.78,237.78,236.31,236.81,96198.0
2018-06-25 13:30:00,236.78,238.9,236.78,238.08,206513.0,236.78,238.9,236.78,238.08,206513.0
2018-06-25 14:00:00,238.08,238.42,237.17,237.22,129049.0,238.08,238.42,237.17,237.22,129049.0
2018-06-25 14:30:00,237.21,237.24,235.87,237.02,228552.0,237.21,237.24,235.87,237.02,228552.0
2018-06-25 15:00:00,236.97,238.51,236.87,238.24,229860.0,236.97,238.51,236.87,238.24,229860.0
2018-06-25 15:30:00,238.25,240.6,238.01,239.76,498626.0,238.25,240.6,238.01,239.76,498626.0
2018-06-26 09:30:00,240.67,244.2,239.66,242.36,359154.0,240.67,244.2,239.66,242.36,359154.0
2018-06-26 10:00:00,242.33,243.14,240.27,240.8,279882.0,242.33,243.14,240.27,240.8,279882.0
2018-06-26 10:30:00,240.83,241.95,240.55,241.15,172510.0,240.83,241.95,240.55,241.15,172510.0
2018-06-26 11:00:00,241.03,241.85,240.88,241.07,162799.0,241.03,241.85,240.88,241.07,162799.0
2018-06-26 11:30:00,241.14,242.1,240.93,241.9,101474.0,241.14,242.1,240.93,241.9,101474.0
2018-06-26 12:00:00,241.86,243.09,241.8,242.82,72984.0,241.86,243.09,241.8,242.82,72984.0
2018-06-26 12:30:00,242.89,243.91,242.89,243.78,114590.0,242.89,243.91,242.89,243.78,114590.0
2018-06-26 13:00:00,243.78,244.23,243.58,243.72,76513.0,243.78,244.23,243.58,243.72,76513.0
2018-06-26 13:30:00,243.71,244.22,243.09,243.41,96730.0,243.71,244.22,243.09,243.41,96730.0
2018-06-26 14:00:00,243.4,243.47,242.5,242.63,60908.0,243.4,243.47,242.5,242.63,60908.0
2018-06-26 14:30:00,242.56,243.0,242.12,242.17,65418.0,242.56,243.0,242.12,242.17,65418.0
2018-06-26 15:00:00,242.11,242.37,241.7,241.87,175358.0,242.11,242.37,241.7,241.87,175358.0
2018-06-26 15:30:00,241.85,242.51,241.32,242.25,278959.0,241.85,242.51,241.32,242.25,278959.0
2018-06-27 09:30:00,243.46,244.98,243.44,243.74,263860.0,243.46,244.98,243.44,243.74,263860.0
2018-06-27 10:00:00,243.74,243.8,242.69,243.03,182923.0,243.74,243.8,242.69,243.03,182923.0
2018-06-27 10:30:00,243.1,244.57,243.02,243.24,163273.0,243.1,244.57,243.02,243.24,163273.0
2018-06-27 11:00:00,243.28,243.3,241.75,241.89,199674.0,243.28,243.3,241.75,241.89,199674.0
2018-06-27 11:30:00,241.85,243.02,241.61,242.87,97379.0,241.85,243.02,241.61,242.87,97379.0
2018-06-27 12:00:00,242.89,243.57,242.7,242.7,73306.0,242.89,243.57,242.7,242.7,73306.0
2018-06-27 12:30:00,242.56,242.56,241.49,241.5,76832.0,242.56,242.56,241.49,241.5,76832.0
2018-06-27 13:00:00,241.53,242.03,239.84,240.59,121020.0,241.53,242.03,239.84,240.59,121020.0
2018-06-27 13:30:00,240.57,241.03,239.56,240.24,131441.0,240.57,241.03,239.56,240.24,131441.0
2018-06-27 14:00:00,240.19,240.77,239.26,240.31,167546.0,240.19,240.77,239.26,240.31,167546.0
2018-06-27 14:30:00,240.19,240.78,239.27,239.46,144581.0,240.19,240.78,239.27,239.46,144581.0
2018-06-27 15:00:00,239.39,239.85,238.37,239.84,172127.0,239.39,239.85,238.37,239.84,172127.0
2018-06-27 15:30:00,239.88,240.06,237.51,237.69,423233.0,239.88,240.06,237.51,237.69,423233.0
2018-06-28 09:30:00,236.59,240.0,236.43,238.3,229287.0,236.59,240.0,236.43,238.3,229287.0
2018-06-28 10:00:00,238.28,238.81,237.17,238.14,192818.0,238.28,238.81,237.17,238.14,192818.0
2018-06-28 10:30:00,238.2,239.81,237.2,239.68,91330.0,238.2,239.81,237.2,239.68,91330.0
2018-06-28 11:00:00,239.75,240.12,239.09,239.86,104497.0,239.75,240.12,239.09,239.86,104497.0
2018-06-28 11:30:00,239.71,240.14,239.2,239.4,72244.0,239.71,240.14,239.2,239.4,72244.0
2018-06-28 12:00:00,239.48,239.74,238.04,238.27,49625.0,239.48,239.74,238.04,238.27,49625.0
2018-06-28 12:30:00,238.23,239.82,237.78,239.51,90230.0,238.23,239.82,237.78,239.51,90230.0
2018-06-28 13:00:00,239.53,239.94,239.2,239.86,60195.0,239.53,239.94,239.2,239.86,60195.0
2018-06-28 13:30:00,239.9,240.29,239.23,239.69,60008.0,239.9,240.29,239.23,239.69,60008.0
2018-06-28 14:00:00,239.75,240.65,239.67,240.6,43822.0,239.75,240.65,239.67,240.6,43822.0
2018-06-28 14:30:00,240.67,241.23,240.24,241.11,58661.0,240.67,241.23,240.24,241.11,58661.0
2018-06-28 15:00:00,241.21,241.82,240.69,241.12,119608.0,241.21,241.82,240.69,241.12,119608.0
2018-06-28 15:30:00,241.15,241.27,239.55,239.81,284655.0,241.15,241.27,239.55,239.81,284655.0
2018-06-29 09:30:00,241.88,243.81,241.5,243.68,222479.0,241.88,243.81,241.5,243.68,222479.0
2018-06-29 10:00:00,243.9,244.76,243.26,244.16,198754.0,243.9,244.76,243.26,244.16,198754.0
2018-06-29 10:30:00,244.18,245.49,244.0,245.15,196328.0,244.18,245.49,244.0,245.15,196328.0
2018-06-29 11:00:00,245.13,245.2,244.03,244.03,137364.0,245.13,245.2,244.03,244.03,137364.0
2018-06-29 11:30:00,244.08,244.24,242.89,243.08,126680.0,244.08,244.24,242.89,243.08,126680.0
2018-06-29 12:00:00,243.06,243.42,242.7,242.81,51159.0,243.06,243.42,242.7,242.81,51159.0
2018-06-29 12:30:00,242.79,242.85,242.33,242.59,50867.0,242.79,242.85,242.33,242.59,50867.0
2018-06-29 13:00:00,242.7,243.61,242.51,243.38,102326.0,242.7,243.61,242.51,243.38,102326.0
2018-06-29 13:30:00,243.43,244.37,243.28,244.29,72347.0,243.43,244.37,243.28,244.29,72347.0
2018-06-29 14:00:00,244.29,244.46,243.57,244.01,57502.0,244.29,244.46,243.57,244.01,57502.0
2018-06-29 14:30:00,244.0,244.3,243.62,244.3,72097.0,244.0,244.3,243.62,244.3,72097.0
2018-06-29 15:00:00,244.3,244.62,244.02,244.52,138488.0,244.3,244.62,244.02,244.52,138488.0
2018-06-29 15:30:00,244.53,245.33,243.58,243.59,856557.0,244.53,245.33,243.58,243.59,856557.0
2018-07-02 09:30:00,241.05,241.95,240.38,241.02,538342.0,241.05,241.95,240.38,241.02,538342.0
2018-07-02 10:00:00,240.94,241.7,239.71,241.2,288146.0,240.94,241.7,239.71,241.2,288146.0
2018-07-02 10:30:00,241.27,241.81,240.79,241.31,129485.0,241.27,241.81,240.79,241.31,129485.0
2018-07-02 11:00:00,241.37,241.83,240.59,241.19,190322.0,241.37,241.83,240.59,241.19,190322.0
2018-07-02 11:30:00,241.12,241.19,239.93,240.11,127298.0,241.12,241.19,239.93,240.11,127298.0
2018-07-02 12:00:00,240.11,241.21,239.6,240.97,251652.0,240.11,241.21,239.6,240.97,251652.0
2018-07-02 12:30:00,240.92,241.11,240.3,240.6,117335.0,240.92,241.11,240.3,240.6,117335.0
2018-07-02 13:00:00,240.68,240.83,240.02,240.12,87190.0,240.68,240.83,240.02,240.12,87190.0
2018-07-02 13:30:00,240.1,242.5,239.98,242.26,421207.0,240.1,242.5,239.98,242.26,421207.0
2018-07-02 14:00:00,242.22,242.57,241.74,242.17,167501.0,242.22,242.57,241.74,242.17,167501.0
2018-07-02 14:30:00,242.17,242.44,241.18,241.4,132414.0,242.17,242.44,241.18,241.4,132414.0
2018-07-02 15:00:00,241.5,241.9,241.38,241.62,219471.0,241.5,241.9,241.38,241.62,219471.0
2018-07-02 15:30:00,241.63,243.33,241.46,243.27,424425.0,241.63,243.33,241.46,243.27,424425.0
2018-07-03 09:30:00,244.55,245.94,243.06,243.82,273686.0,244.55,245.94,243.06,243.82,273686.0
2018-07-03 10:00:00,243.95,244.25,243.1,243.5,93598.0,243.95,244.25,243.1,243.5,93598.0
2018-07-03 10:30:00,243.56,244.5,242.92,242.96,94449.0,243.56,244.5,242.92,242.96,94449.0
2018-07-03 11:00:00,243.06,243.15,242.05,242.44,61205.0,243.06,243.15,242.05,242.44,61205.0
2018-07-03 11:30:00,242.5,243.0,241.98,242.66,59860.0,242.5,243.0,241.98,242.66,59860.0
2018-07-03 12:00:00,242.61,242.85,241.67,242.37,76832.0,242.61,242.85,241.67,242.37,76832.0
2018-07-03 12:30:00,242.37,242.64,241.84,242.01,180047.0,242.37,242.64,241.84,242.01,180047.0
2018-07-05 09:30:00,243.04,244.57,242.54,242.73,164378.0,243.04,244.57,242.54,242.73,164378.0
2018-07-05 10:00:00,242.83,243.06,242.25,242.5,94302.0,242.83,243.06,242.25,242.5,94302.0
2018-07-05 10:30:00,242.49,243.03,242.14,242.95,76087.0,242.49,243.03,242.14,242.95,76087.0
2018-07-05 11:00:00,242.89,243.38,242.24,243.2,67678.0,242.89,243.38,242.24,243.2,67678.0
2018-07-05 11:30:00,243.24,243.74,242.98,243.57,102486.0,243.24,243.74,242.98,243.57,102486.0
2018-07-05 12:00:00,243.6,244.37,243.43,244.14,59160.0,243.6,244.37,243.43,244.14,59160.0
2018-07-05 12:30:00,244.22,244.35,243.74,244.18,54008.0,244.22,244.35,243.74,244.18,54008.0
2018-07-05 13:00:00,244.22,244.51,244.14,244.17,60127.0,244.22,244.51,244.14,244.17,60127.0
2018-07-05 13:30:00,244.22,244.24,243.43,243.82,38010.0,244.22,244.24,243.43,243.82,38010.0
2018-07-05 14:00:00,243.9,244.09,242.76,243.43,59521.0,243.9,244.09,242.76,243.43,59521.0
2018-07-05 14:30:00,243.45,244.27,243.45,244.22,41538.0,243.45,244.27,243.45,244.22,41538.0
2018-07-05 15:00:00,244.21,244.62,243.97,244.14,69771.0,244.21,244.62,243.97,244.14,69771.0
2018-07-05 15:30:00,244.1,244.5,243.88,244.18,211869.0,244.1,244.5,243.88,244.18,211869.0
2018-07-06 09:30:00,244.48,245.22,243.22,244.97,109422.0,244.48,245.22,243.22,244.97,109422.0
2018-07-06 10:00:00,244.88,245.5,244.69,245.17,59728.0,244.88,245.5,244.69,245.17,59728.0
2018-07-06 10:30:00,245.17,245.9,245.15,245.89,46375.0,245.17,245.9,245.15,245.89,46375.0
2018-07-06 11:00:00,245.95,246.71,245.7,246.69,54242.0,245.95,246.71,245.7,246.69,54242.0
2018-07-06 11:30:00,246.78,247.65,246.64,247.13,101783.0,246.78,247.65,246.64,247.13,101783.0
2018-07-06 12:00:00,247.1,248.2,247.1,248.05,87257.0,247.1,248.2,247.1,248.05,87257.0
2018-07-06 12:30:00,248.08,248.34,247.57,247.98,52079.0,248.08,248.34,247.57,247.98,52079.0
2018-07-06 13:00:00,247.98,248.27,247.9,248.09,66511.0,247.98,248.27,247.9,248.09,66511.0
2018-07-06 13:30:00,248.18,248.47,247.98,248.16,51866.0,248.18,248.47,247.98,248.16,51866.0
2018-07-06 14:00:00,248.16,248.57,247.94,248.37,57672.0,248.16,248.57,247.94,248.37,57672.0
2018-07-06 14:30:00,248.3,248.53,247.95,248.49,55704.0,248.3,248.53,247.95,248.49,55704.0
2018-07-06 15:00:00,248.48,248.72,248.31,248.64,89116.0,248.48,248.72,248.31,248.64,89116.0
2018-07-06 15:30:00,248.63,248.68,247.61,248.22,253761.0,248.63,248.68,247.61,248.22,253761.0
2018-07-09 09:30:00,249.9,250.66,247.88,248.14,249621.0,249.9,250.66,247.88,248.14,249621.0
2018-07-09 10:00:00,248.23,248.3,246.37,247.16,123660.0,248.23,248.3,246.37,247.16,123660.0
2018-07-09 10:30:00,247.21,248.07,247.0,247.81,132746.0,247.21,248.07,247.0,247.81,132746.0
2018-07-09 11:00:00,247.77,248.05,247.48,247.73,76243.0,247.77,248.05,247.48,247.73,76243.0
2018-07-09 11:30:00,247.8,247.8,247.29,247.57,56721.0,247.8,247.8,247.29,247.57,56721.0
2018-07-09 12:00:00,247.5,247.75,247.27,247.37,34016.0,247.5,247.75,247.27,247.37,34016.0
2018-07-09 12:30:00,247.32,248.1,247.31,248.04,34801.0,247.32,248.1,247.31,248.04,34801.0
2018-07-09 13:00:00,248.04,248.69,248.04,248.61,49166.0,248.04,248.69,248.04,248.61,49166.0
2018-07-09 13:30:00,248.68,249.27,248.64,249.13,85481.0,248.68,249.27,248.64,249.13,85481.0
2018-07-09 14:00:00,249.02,249.36,248.93,249.29,53185.0,249.02,249.36,248.93,249.29,53185.0
2018-07-09 14:30:00,249.33,249.51,249.11,249.47,69066.0,249.33,249.51,249.11,249.47,69066.0
2018-07-09 15:00:00,249.47,249.54,249.23,249.4,98943.0,249.47,249.54,249.23,249.4,98943.0
2018-07-09 15:30:00,249.42,250.02,249.29,249.76,307314.0,249.42,250.02,249.29,249.76,307314.0
2018-07-10 09:30:00,250.47,250.85,249.27,249.48,191889.0,250.47,250.85,249.27,249.48,191889.0
2018-07-10 10:00:00,249.46,249.86,248.89,249.82,58038.0,249.46,249.86,248.89,249.82,58038.0
2018-07-10 10:30:00,249.7,250.33,249.7,250.2,60582.0,249.7,250.33,249.7,250.2,60582.0
2018-07-10 11:00:00,250.24,250.63,249.81,250.01,43828.0,250.24,250.63,249.81,250.01,43828.0
2018-07-10 11:30:00,249.91,250.4,249.81,249.98,94644.0,249.91,250.4,249.81,249.98,94644.0
2018-07-10 12:00:00,249.98,250.53,249.71,250.29,57517.0,249.98,250.53,249.71,250.29,57517.0
2018-07-10 12:30:00,250.3,250.45,250.0,250.12,56886.0,250.3,250.45,250.0,250.12,56886.0
2018-07-10 13:00:00,250.08,250.08,249.41,249.55,43984.0,250.08,250.08,249.41,249.55,43984.0
2018-07-10 13:30:00,249.54,249.54,248.4,248.61,67157.0,249.54,249.54,248.4,248.61,67157.0
2018-07-10 14:00:00,248.63,249.31,248.59,249.03,81931.0,248.63,249.31,248.59,249.03,81931.0
2018-07-10 14:30:00,249.01,249.17,248.61,249.16,80055.0,249.01,249.17,248.61,249.16,80055.0
2018-07-10 15:00:00,249.14,249.14,248.33,248.39,85924.0,249.14,249.14,248.33,248.39,85924.0
2018-07-10 15:30:00,248.42,248.74,248.21,248.63,219434.0,248.42,248.74,248.21,248.63,219434.0
2018-07-11 09:30:00,246.22,248.79,245.85,248.55,165079.0,246.22,248.79,245.85,248.55,165079.0
2018-07-11 10:00:00,248.57,249.48,248.3,249.38,67488.0,248.57,249.48,248.3,249.38,67488.0
2018-07-11 10:30:00,249.48,249.74,248.78,249.1,89629.0,249.48,249.74,248.78,249.1,89629.0
2018-07-11 11:00:00,249.14,249.24,248.11,248.18,44222.0,249.14,249.24,248.11,248.18,44222.0
2018-07-11 11:30:00,248.06,248.19,247.47,247.7,47041.0,248.06,248.19,247.47,247.7,47041.0
2018-07-11 12:00:00,247.77,248.19,247.52,248.06,32229.0,247.77,248.19,247.52,248.06,32229.0
2018-07-11 12:30:00,248.02,248.79,248.02,248.47,27592.0,248.02,248.79,248.02,248.47,27592.0
2018-07-11 13:00:00,248.44,248.82,248.08,248.79,54245.0,248.44,248.82,248.08,248.79,54245.0
2018-07-11 13:30:00,248.84,249.04,248.35,248.37,50797.0,248.84,249.04,248.35,248.37,50797.0
2018-07-11 14:00:00,248.41,248.65,247.79,248.34,49126.0,248.41,248.65,247.79,248.34,49126.0
2018-07-11 14:30:00,248.33,248.66,248.17,248.34,44304.0,248.33,248.66,248.17,248.34,44304.0
2018-07-11 15:00:00,248.29,248.76,248.06,248.25,49856.0,248.29,248.76,248.06,248.25,49856.0
2018-07-11 15:30:00,248.35,248.53,247.82,248.19,217490.0,248.35,248.53,247.82,248.19,217490.0
2018-07-12 09:30:00,249.94,252.2,249.38,251.64,256897.0,249.94,252.2,249.38,251.64,256897.0
2018-07-12 10:00:00,251.76,252.35,250.75,252.26,149028.0,251.76,252.35,250.75,252.26,149028.0
2018-07-12 10:30:00,252.27,252.47,251.97,252.23,106439.0,252.27,252.47,251.97,252.23,106439.0
2018-07-12 11:00:00,252.25,253.23,252.24,252.87,120484.0,252.25,253.23,252.24,252.87,120484.0
2018-07-12 11:30:00,252.87,253.17,252.55,253.1,79852.0,252.87,253.17,252.55,253.1,79852.0
2018-07-12 12:00:00,253.15,253.94,253.14,253.76,84157.0,253.15,253.94,253.14,253.76,84157.0
2018-07-12 12:30:00,253.8,253.89,253.39,253.72,52666.0,253.8,253.89,253.39,253.72,52666.0
2018-07-12 13:00:00,253.74,254.5,253.62,254.49,69928.0,253.74,254.5,253.62,254.49,69928.0
2018-07-12 13:30:00,254.5,255.05,254.17,254.32,100066.0,254.5,255.05,254.17,254.32,100066.0
2018-07-12 14:00:00,254.26,254.82,254.12,254.76,71667.0,254.26,254.82,254.12,254.76,71667.0
2018-07-12 14:30:00,254.72,254.98,254.34,254.65,76915.0,254.72,254.98,254.34,254.65,76915.0
2018-07-12 15:00:00,254.6,254.77,254.27,254.49,109415.0,254.6,254.77,254.27,254.49,109415.0
2018-07-12 15:30:00,254.46,255.05,254.14,254.88,318729.0,254.46,255.05,254.14,254.88,318729.0
2018-07-13 09:30:00,254.64,255.71,253.49,254.11,218050.0,254.64,255.71,253.49,254.11,218050.0
2018-07-13 10:00:00,254.18,255.95,254.17,255.83,135844.0,254.18,255.95,254.17,255.83,135844.0
2018-07-13 10:30:00,255.86,256.33,255.59,256.09,181526.0,255.86,256.33,255.59,256.09,181526.0
2018-07-13 11:00:00,256.15,256.8,256.1,256.34,145114.0,256.15,256.8,256.1,256.34,145114.0
2018-07-13 11:30:00,256.4,256.77,255.47,255.65,63373.0,256.4,256.77,255.47,255.65,63373.0
2018-07-13 12:00:00,255.64,257.01,255.53,256.85,329049.0,255.64,257.01,255.53,256.85,329049.0
2018-07-13 12:30:00,256.89,257.31,256.57,256.87,348225.0,256.89,257.31,256.57,256.87,348225.0
2018-07-13 13:00:00,256.87,257.68,256.67,257.66,188735.0,256.87,257.68,256.67,257.66,188735.0
2018-07-13 13:30:00,257.63,258.51,257.29,258.13,388060.0,257.63,258.51,257.29,258.13,388060.0
2018-07-13 14:00:00,258.08,258.8,257.95,258.14,189423.0,258.08,258.8,257.95,258.14,189423.0
2018-07-13 14:30:00,258.09,259.33,258.01,258.85,221380.0,258.09,259.33,258.01,258.85,221380.0
2018-07-13 15:00:00,258.85,259.07,258.4,258.68,198568.0,258.85,259.07,258.4,258.68,198568.0
2018-07-13 15:30:00,258.67,259.51,258.57,258.57,326810.0,258.67,259.51,258.57,258.57,326810.0
2018-07-16 09:30:00,258.63,259.04,255.38,256.48,248210.0,258.63,259.04,255.38,256.48,248210.0
2018-07-16 10:00:00,256.46,256.69,255.92,256.38,128835.0,256.46,256.69,255.92,256.38,128835.0
2018-07-16 10:30:00,256.37,256.49,255.82,255.91,88909.0,256.37,256.49,255.82,255.91,88909.0
2018-07-16 11:00:00,255.83,255.94,254.82,255.69,112288.0,255.83,255.94,254.82,255.69,112288.0
2018-07-16 11:30:00,255.68,255.88,255.23,255.64,86642.0,255.68,255.88,255.23,255.64,86642.0
2018-07-16 12:00:00,255.59,255.82,255.31,255.7,112740.0,255.59,255.82,255.31,255.7,112740.0
2018-07-16 12:30:00,255.72,255.77,255.19,255.38,39587.0,255.72,255.77,255.19,255.38,39587.0
2018-07-16 13:00:00,255.38,255.53,255.07,255.48,41862.0,255.38,255.53,255.07,255.48,41862.0
2018-07-16 13:30:00,255.5,255.88,254.68,254.73,71352.0,255.5,255.88,254.68,254.73,71352.0
2018-07-16 14:00:00,254.78,254.95,254.17,254.41,92378.0,254.78,254.95,254.17,254.41,92378.0
2018-07-16 14:30:00,254.38,254.52,253.83,254.27,105704.0,254.38,254.52,253.83,254.27,105704.0
2018-07-16 15:00:00,254.27,254.91,254.09,254.78,83556.0,254.27,254.91,254.09,254.78,83556.0
2018-07-16 15:30:00,254.81,255.1,254.49,254.8,231547.0,254.81,255.1,254.49,254.8,231547.0
2018-07-17 09:30:00,252.68,254.3,250.71,254.28,241403.0,252.68,254.3,250.71,254.28,241403.0
2018-07-17 10:00:00,254.3,255.1,253.56,255.02,80982.0,254.3,255.1,253.56,255.02,80982.0
2018-07-17 10:30:00,254.96,255.6,254.57,255.28,110755.0,254.96,255.6,254.57,255.28,110755.0
2018-07-17 11:00:00,255.25,255.55,254.84,255.19,58619.0,255.25,255.55,254.84,255.19,58619.0
2018-07-17 11:30:00,255.17,256.2,255.06,256.01,90702.0,255.17,256.2,255.06,256.01,90702.0
2018-07-17 12:00:00,256.05,256.47,255.74,256.28,185899.0,256.05,256.47,255.74,256.28,185899.0
2018-07-17 12:30:00,256.39,256.4,255.91,256.04,92155.0,256.39,256.4,255.91,256.04,92155.0
2018-07-17 13:00:00,256.14,256.91,256.06,256.84,36542.0,256.14,256.91,256.06,256.84,36542.0
2018-07-17 13:30:00,256.83,257.36,256.8,257.0,41728.0,256.83,257.36,256.8,257.0,41728.0
2018-07-17 14:00:00,257.07,257.36,256.65,257.05,41382.0,257.07,257.36,256.65,257.05,41382.0
2018-07-17 14:30:00,257.01,257.94,257.0,257.81,191090.0,257.01,257.94,257.0,257.81,191090.0
2018-07-17 15:00:00,257.76,258.59,257.65,258.59,184462.0,257.76,258.59,257.65,258.59,184462.0
2018-07-17 15:30:00,258.59,258.68,258.06,258.37,368332.0,258.59,258.68,258.06,258.37,368332.0
2018-07-18 09:30:00,257.86,259.0,256.54,258.99,475059.0,257.86,259.0,256.54,258.99,475059.0
2018-07-18 10:00:00,258.77,259.2,257.87,258.6,105780.0,258.77,259.2,257.87,258.6,105780.0
2018-07-18 10:30:00,258.54,259.4,257.8,259.33,95939.0,258.54,259.4,257.8,259.33,95939.0
2018-07-18 11:00:00,259.35,259.81,258.92,259.67,94753.0,259.35,259.81,258.92,259.67,94753.0
2018-07-18 11:30:00,259.67,259.93,258.95,259.43,62477.0,259.67,259.93,258.95,259.43,62477.0
2018-07-18 12:00:00,259.39,259.67,259.32,259.61,143100.0,259.39,259.67,259.32,259.61,143100.0
2018-07-18 12:30:00,259.56,259.96,259.46,259.88,88940.0,259.56,259.96,259.46,259.88,88940.0
2018-07-18 13:00:00,259.83,260.17,259.73,260.1,80317.0,259.83,260.17,259.73,260.1,80317.0
2018-07-18 13:30:00,260.13,260.14,259.66,259.76,47320.0,260.13,260.14,259.66,259.76,47320.0
2018-07-18 14:00:00,259.69,260.94,259.69,260.62,131673.0,259.69,260.94,259.69,260.62,131673.0
2018-07-18 14:30:00,260.63,260.63,260.11,260.38,62666.0,260.63,260.63,260.11,260.38,62666.0
2018-07-18 15:00:00,260.45,260.57,260.02,260.11,53990.0,260.45,260.57,260.02,260.11,53990.0
2018-07-18 15:30:00,260.12,260.25,259.67,259.78,197203.0,260.12,260.25,259.67,259.78,197203.0
2018-07-19 09:30:00,258.0,259.6,256.36,256.75,209973.0,258.0,259.6,256.36,256.75,209973.0
2018-07-19 10:00:00,256.77,257.71,256.55,257.51,141706.0,256.77,257.71,256.55,257.51,141706.0
2018-07-19 10:30:00,257.52,258.19,256.87,257.91,107512.0,257.52,258.19,256.87,257.91,107512.0
2018-07-19 11:00:00,257.87,258.31,257.5,257.93,56519.0,257.87,258.31,257.5,257.93,56519.0
2018-07-19 11:30:00,257.92,258.82,257.74,258.15,66941.0,257.92,258.82,257.74,258.15,66941.0
2018-07-19 12:00:00,258.27,258.29,257.74,258.13,64306.0,258.27,258.29,257.74,258.13,64306.0
2018-07-19 12:30:00,258.09,258.28,256.99,257.37,69532.0,258.09,258.28,256.99,257.37,69532.0
2018-07-19 13:00:00,257.38,258.05,257.13,257.9,70562.0,257.38,258.05,257.13,257.9,70562.0
2018-07-19 13:30:00,257.84,258.65,257.84,258.22,32735.0,257.84,258.65,257.84,258.22,32735.0
2018-07-19 14:00:00,258.24,258.53,258.09,258.21,42981.0,258.24,258.53,258.09,258.21,42981.0
2018-07-19 14:30:00,258.21,258.41,257.69,258.01,59297.0,258.21,258.41,257.69,258.01,59297.0
2018-07-19 15:00:00,258.0,258.33,257.52,257.99,94536.0,258.0,258.33,257.52,257.99,94536.0
2018-07-19 15:30:00,257.99,258.2,257.28,257.65,192665.0,257.99,258.2,257.28,257.65,192665.0
2018-07-20 09:30:00,258.17,259.45,257.86,258.71,286777.0,258.17,259.45,257.86,258.71,286777.0
2018-07-20 10:00:00,258.74,259.44,258.41,258.76,105287.0,258.74,259.44,258.41,258.76,105287.0
2018-07-20 10:30:00,258.76,259.0,258.43,258.86,102352.0,258.76,259.0,258.43,258.86,102352.0
2018-07-20 11:00:00,258.85,259.04,258.21,258.95,131773.0,258.85,259.04,258.21,258.95,131773.0
2018-07-20 11:30:00,259.02,259.13,258.37,258.51,65916.0,259.02,259.13,258.37,258.51,65916.0
2018-07-20 12:00:00,258.52,258.55,257.57,257.69,62222.0,258.52,258.55,257.57,257.69,62222.0
2018-07-20 12:30:00,257.68,257.98,257.48,257.74,42491.0,257.68,257.98,257.48,257.74,42491.0
2018-07-20 13:00:00,257.74,257.99,257.51,257.82,29289.0,257.74,257.99,257.51,257.82,29289.0
2018-07-20 13:30:00,257.74,258.59,257.71,258.38,54419.0,257.74,258.59,257.71,258.38,54419.0
2018-07-20 14:00:00,258.36,258.55,258.12,258.38,92070.0,258.36,258.55,258.12,258.38,92070.0
2018-07-20 14:30:00,258.44,258.49,257.69,257.74,34664.0,258.44,258.49,257.69,257.74,34664.0
2018-07-20 15:00:00,257.77,258.16,257.73,257.97,52136.0,257.77,258.16,257.73,257.97,52136.0
2018-07-20 15:30:00,257.99,258.13,256.74,257.62,258639.0,257.99,258.13,256.74,257.62,258639.0
2018-07-23 09:30:00,257.58,258.3,256.38,257.82,160176.0,257.58,258.3,256.38,257.82,160176.0
2018-07-23 10:00:00,257.89,258.76,257.56,258.52,75696.0,257.89,258.76,257.56,258.52,75696.0
2018-07-23 10:30:00,258.51,258.85,257.88,258.27,88528.0,258.51,258.85,257.88,258.27,88528.0
2018-07-23 11:00:00,258.39,259.36,257.87,259.1,104162.0,258.39,259.36,257.87,259.1,104162.0
2018-07-23 11:30:00,259.11,260.14,259.02,259.9,137664.0,259.11,260.14,259.02,259.9,137664.0
2018-07-23 12:00:00,259.92,260.1,259.53,259.53,63364.0,259.92,260.1,259.53,259.53,63364.0
2018-07-23 12:30:00,259.54,259.63,259.08,259.17,50854.0,259.54,259.63,259.08,259.17,50854.0
2018-07-23 13:00:00,259.24,259.28,258.64,258.77,36707.0,259.24,259.28,258.64,258.77,36707.0
2018-07-23 13:30:00,258.81,259.48,258.76,259.18,55256.0,258.81,259.48,258.76,259.18,55256.0
2018-07-23 14:00:00,259.2,259.54,259.0,259.51,68028.0,259.2,259.54,259.0,259.51,68028.0
2018-07-23 14:30:00,259.46,259.47,259.01,259.24,59057.0,259.46,259.47,259.01,259.24,59057.0
2018-07-23 15:00:00,259.23,259.39,258.95,259.27,60604.0,259.23,259.39,258.95,259.27,60604.0
2018-07-23 15:30:00,259.25,259.93,259.07,259.49,190499.0,259.25,259.93,259.07,259.49,190499.0
2018-07-24 09:30:00,261.04,261.99,260.59,261.59,274796.0,261.04,261.99,260.59,261.59,274796.0
2018-07-24 10:00:00,261.54,262.69,261.38,262.33,192866.0,261.54,262.69,261.38,262.33,192866.0
2018-07-24 10:30:00,262.38,262.73,261.68,261.89,79076.0,262.38,262.73,261.68,261.89,79076.0
2018-07-24 11:00:00,261.95,262.06,260.24,260.42,146138.0,261.95,262.06,260.24,260.42,146138.0
2018-07-24 11:30:00,260.47,260.51,259.33,259.77,67732.0,260.47,260.51,259.33,259.77,67732.0
2018-07-24 12:00:00,259.75,260.33,259.65,260.06,117034.0,259.75,260.33,259.65,260.06,117034.0
2018-07-24 12:30:00,260.02,260.07,257.86,258.02,81942.0,260.02,260.07,257.86,258.02,81942.0
2018-07-24 13:00:00,258.02,258.24,256.9,257.01,94221.0,258.02,258.24,256.9,257.01,94221.0
2018-07-24 13:30:00,257.12,257.16,256.12,257.06,78203.0,257.12,257.16,256.12,257.06,78203.0
2018-07-24 14:00:00,257.0,257.19,255.93,257.03,100614.0,257.0,257.19,255.93,257.03,100614.0
2018-07-24 14:30:00,256.99,257.76,256.8,257.66,63555.0,256.99,257.76,256.8,257.66,63555.0
2018-07-24 15:00:00,257.64,257.68,257.2,257.41,120767.0,257.64,257.68,257.2,257.41,120767.0
2018-07-24 15:30:00,257.41,257.9,257.09,257.48,235813.0,257.41,257.9,257.09,257.48,235813.0
2018-07-25 09:30:00,258.35,260.03,257.83,259.13,176119.0,258.35,260.03,257.83,259.13,176119.0
2018-07-25 10:00:00,259.14,259.42,258.37,259.23,82984.0,259.14,259.42,258.37,259.23,82984.0
2018-07-25 10:30:00,259.23,260.1,259.2,259.53,103080.0,259.23,260.1,259.2,259.53,103080.0
2018-07-25 11:00:00,259.56,261.6,259.45,261.47,131213.0,259.56,261.6,259.45,261.47,131213.0
2018-07-25 11:30:00,261.52,262.26,261.02,262.26,88715.0,261.52,262.26,261.02,262.26,88715.0
2018-07-25 12:00:00,262.25,263.07,262.09,262.7,124078.0,262.25,263.07,262.09,262.7,124078.0
2018-07-25 12:30:00,262.77,263.41,262.63,263.27,91638.0,262.77,263.41,262.63,263.27,91638.0
2018-07-25 13:00:00,263.26,263.37,262.35,262.81,82378.0,263.26,263.37,262.35,262.81,82378.0
2018-07-25 13:30:00,262.78,262.92,262.24,262.27,75476.0,262.78,262.92,262.24,262.27,75476.0
2018-07-25 14:00:00,262.29,262.7,262.13,262.48,73137.0,262.29,262.7,262.13,262.48,73137.0
2018-07-25 14:30:00,262.48,262.65,262.02,262.07,89132.0,262.48,262.65,262.02,262.07,89132.0
2018-07-25 15:00:00,262.06,262.24,261.67,261.75,79927.0,262.06,262.24,261.67,261.75,79927.0
2018-07-25 15:30:00,261.77,263.5,261.52,263.17,300749.0,261.77,263.5,261.52,263.17,300749.0
2018-07-26 09:30:00,261.92,262.13,258.49,259.12,316347.0,261.92,262.13,258.49,259.12,316347.0
2018-07-26 10:00:00,259.14,263.27,259.14,262.1,220688.0,259.14,263.27,259.14,262.1,220688.0
2018-07-26 10:30:00,262.08,263.06,261.78,262.75,84980.0,262.08,263.06,261.78,262.75,84980.0
2018-07-26 11:00:00,262.8,263.83,262.46,263.27,94908.0,262.8,263.83,262.46,263.27,94908.0
2018-07-26 11:30:00,263.25,263.44,262.31,263.31,78289.0,263.25,263.44,262.31,263.31,78289.0
2018-07-26 12:00:00,263.34,263.34,261.21,261.35,73404.0,263.34,263.34,261.21,261.35,73404.0
2018-07-26 12:30:00,261.51,262.57,261.44,262.29,76725.0,261.51,262.57,261.44,262.29,76725.0
2018-07-26 13:00:00,262.29,263.19,262.13,263.04,45043.0,262.29,263.19,262.13,263.04,45043.0
2018-07-26 13:30:00,263.02,263.25,262.69,263.05,102650.0,263.02,263.25,262.69,263.05,102650.0
2018-07-26 14:00:00,263.0,263.15,262.59,262.9,46534.0,263.0,263.15,262.59,262.9,46534.0
2018-07-26 14:30:00,262.92,263.0,262.46,262.54,69327.0,262.92,263.0,262.46,262.54,69327.0
2018-07-26 15:00:00,262.54,262.92,262.02,262.54,100976.0,262.54,262.92,262.02,262.54,100976.0
2018-07-26 15:30:00,262.58,262.59,261.65,261.87,191843.0,262.58,262.59,261.65,261.87,191843.0
2018-07-27 09:30:00,262.05,262.87,259.59,260.47,227138.0,262.05,262.87,259.59,260.47,227138.0
2018-07-27 10:00:00,260.34,260.9,259.14,259.82,214068.0,260.34,260.9,259.14,259.82,214068.0
2018-07-27 10:30:00,259.77,260.62,258.16,258.78,141443.0,259.77,260.62,258.16,258.78,141443.0
2018-07-27 11:00:00,258.84,259.26,258.1,258.45,124762.0,258.84,259.26,258.1,258.45,124762.0
2018-07-27 11:30:00,258.37,258.91,258.07,258.07,77443.0,258.37,258.91,258.07,258.07,77443.0
2018-07-27 12:00:00,258.06,258.21,257.05,257.07,91166.0,258.06,258.21,257.05,257.07,91166.0
2018-07-27 12:30:00,257.09,257.09,253.78,253.83,190511.0,257.09,257.09,253.78,253.83,190511.0
2018-07-27 13:00:00,253.74,254.47,253.05,254.18,116673.0,253.74,254.47,253.05,254.18,116673.0
2018-07-27 13:30:00,254.17,257.18,254.04,256.64,122955.0,254.17,257.18,254.04,256.64,122955.0
2018-07-27 14:00:00,256.55,256.8,254.66,254.86,109817.0,256.55,256.8,254.66,254.86,109817.0
2018-07-27 14:30:00,254.86,255.22,253.8,254.08,195425.0,254.86,255.22,253.8,254.08,195425.0
2018-07-27 15:00:00,254.05,254.61,253.78,253.8,159227.0,254.05,254.61,253.78,253.8,159227.0
2018-07-27 15:30:00,253.83,255.35,253.83,254.78,297548.0,253.83,255.35,253.83,254.78,297548.0
2018-07-30 09:30:00,254.24,254.76,242.34,243.77,673620.0,254.24,254.76,242.34,243.77,673620.0
2018-07-30 10:00:00,243.77,246.99,243.4,245.73,382030.0,243.77,246.99,243.4,245.73,382030.0
2018-07-30 10:30:00,245.68,246.18,243.8,243.99,221584.0,245.68,246.18,243.8,243.99,221584.0
2018-07-30 11:00:00,243.94,244.79,242.58,243.44,372928.0,243.94,244.79,242.58,243.44,372928.0
2018-07-30 11:30:00,243.45,243.97,243.14,243.24,226814.0,243.45,243.97,243.14,243.24,226814.0
2018-07-30 12:00:00,243.21,243.46,241.77,242.5,270393.0,243.21,243.46,241.77,242.5,270393.0
2018-07-30 12:30:00,242.41,242.47,240.1,241.02,283076.0,242.41,242.47,240.1,241.02,283076.0
2018-07-30 13:00:00,241.06,242.46,240.25,242.16,221743.0,241.06,242.46,240.25,242.16,221743.0
2018-07-30 13:30:00,242.03,243.14,241.2,242.43,168918.0,242.03,243.14,241.2,242.43,168918.0
2018-07-30 14:00:00,242.51,243.9,242.39,243.18,215028.0,242.51,243.9,242.39,243.18,215028.0
2018-07-30 14:30:00,243.19,243.86,242.79,242.86,161670.0,243.19,243.86,242.79,242.86,161670.0
2018-07-30 15:00:00,242.86,243.16,241.8,241.93,200134.0,242.86,243.16,241.8,241.93,200134.0
2018-07-30 15:30:00,241.93,242.87,241.55,242.32,520179.0,241.93,242.87,241.55,242.32,520179.0
2018-07-31 09:30:00,244.93,246.8,242.9,243.01,289134.0,244.93,246.8,242.9,243.01,289134.0
2018-07-31 10:00:00,243.02,244.66,241.16,242.87,195828.0,243.02,244.66,241.16,242.87,195828.0
2018-07-31 10:30:00,242.97,244.27,242.73,243.34,86886.0,242.97,244.27,242.73,243.34,86886.0
2018-07-31 11:00:00,243.34,244.88,243.34,244.19,97875.0,243.34,244.88,243.34,244.19,97875.0
2018-07-31 11:30:00,244.17,245.83,244.01,245.56,135494.0,244.17,245.83,244.01,245.56,135494.0
2018-07-31 12:00:00,245.56,246.53,245.55,246.11,134904.0,245.56,246.53,245.55,246.11,134904.0
2018-07-31 12:30:00,246.17,246.18,244.83,245.15,74027.0,246.17,246.18,244.83,245.15,74027.0
2018-07-31 13:00:00,245.09,245.31,244.29,244.48,57529.0,245.09,245.31,244.29,244.48,57529.0
2018-07-31 13:30:00,244.5,245.02,244.18,244.84,67621.0,244.5,245.02,244.18,244.84,67621.0
2018-07-31 14:00:00,244.84,245.22,244.33,245.17,64324.0,244.84,245.22,244.33,245.17,64324.0
2018-07-31 14:30:00,245.21,245.74,245.03,245.45,78258.0,245.21,245.74,245.03,245.45,78258.0
2018-07-31 15:00:00,245.41,245.41,244.8,245.0,115521.0,245.41,245.41,244.8,245.0,115521.0
2018-07-31 15:30:00,245.02,245.03,244.28,244.73,360571.0,245.02,245.03,244.28,244.73,360571.0
2018-08-01 09:30:00,245.16,246.8,244.24,245.3,295261.0,245.16,246.8,244.24,245.3,295261.0
2018-08-01 10:00:00,245.19,247.0,244.77,246.3,199048.0,245.19,247.0,244.77,246.3,199048.0
2018-08-01 10:30:00,246.22,247.33,245.88,246.72,190157.0,246.22,247.33,245.88,246.72,190157.0
2018-08-01 11:00:00,246.7,247.25,246.59,246.86,235775.0,246.7,247.25,246.59,246.86,235775.0
2018-08-01 11:30:00,246.78,247.0,246.14,246.77,202302.0,246.78,247.0,246.14,246.77,202302.0
2018-08-01 12:00:00,246.84,247.51,246.37,246.48,118333.0,246.84,247.51,246.37,246.48,118333.0
2018-08-01 12:30:00,246.48,247.26,246.07,246.97,69679.0,246.48,247.26,246.07,246.97,69679.0
2018-08-01 13:00:00,246.99,247.54,246.75,247.27,72468.0,246.99,247.54,246.75,247.27,72468.0
2018-08-01 13:30:00,247.32,247.68,246.76,246.96,77624.0,247.32,247.68,246.76,246.96,77624.0
2018-08-01 14:00:00,246.86,248.54,246.13,248.48,148017.0,246.86,248.54,246.13,248.48,148017.0
2018-08-01 14:30:00,248.51,248.76,247.08,247.59,156814.0,248.51,248.76,247.08,247.59,156814.0
2018-08-01 15:00:00,247.56,247.84,247.35,247.64,110187.0,247.56,247.84,247.35,247.64,110187.0
2018-08-01 15:30:00,247.64,248.25,247.64,248.02,263641.0,247.64,248.25,247.64,248.02,263641.0
2018-08-02 09:30:00,245.67,249.17,245.0,248.96,204443.0,245.67,249.17,245.0,248.96,204443.0
2018-08-02 10:00:00,248.96,250.08,247.87,249.41,314112.0,248.96,250.08,247.87,249.41,314112.0
2018-08-02 10:30:00,249.44,250.22,248.38,248.39,143292.0,249.44,250.22,248.38,248.39,143292.0
2018-08-02 11:00:00,248.44,249.61,247.23,249.46,83104.0,248.44,249.61,247.23,249.46,83104.0
2018-08-02 11:30:00,249.48,250.27,249.42,249.83,96974.0,249.48,250.27,249.42,249.83,96974.0
2018-08-02 12:00:00,249.75,250.78,249.47,250.45,78925.0,249.75,250.78,249.47,250.45,78925.0
2018-08-02 12:30:00,250.43,250.83,250.09,250.66,53875.0,250.43,250.83,250.09,250.66,53875.0
2018-08-02 13:00:00,250.74,251.92,250.65,251.8,62194.0,250.74,251.92,250.65,251.8,62194.0
2018-08-02 13:30:00,251.75,251.92,251.3,251.49,71781.0,251.75,251.92,251.3,251.49,71781.0
2018-08-02 14:00:00,251.49,252.03,251.14,251.19,68390.0,251.49,252.03,251.14,251.19,68390.0
2018-08-02 14:30:00,251.24,251.56,251.11,251.38,80197.0,251.24,251.56,251.11,251.38,80197.0
2018-08-02 15:00:00,251.34,251.93,251.28,251.78,69241.0,251.34,251.93,251.28,251.78,69241.0
2018-08-02 15:30:00,251.8,252.57,251.7,252.22,238770.0,251.8,252.57,251.7,252.22,238770.0
2018-08-03 09:30:00,252.58,254.39,249.48,252.59,247068.0,252.58,254.39,249.48,252.59,247068.0
2018-08-03 10:00:00,252.66,254.06,251.96,252.97,218752.0,252.66,254.06,251.96,252.97,218752.0
2018-08-03 10:30:00,252.99,253.11,250.63,250.95,146735.0,252.99,253.11,250.63,250.95,146735.0
2018-08-03 11:00:00,251.05,252.04,250.5,251.59,97110.0,251.05,252.04,250.5,251.59,97110.0
2018-08-03 11:30:00,251.53,252.16,251.1,251.5,66159.0,251.53,252.16,251.1,251.5,66159.0
2018-08-03 12:00:00,251.5,252.87,251.5,252.69,46487.0,251.5,252.87,251.5,252.69,46487.0
2018-08-03 12:30:00,252.67,252.89,251.86,252.01,54122.0,252.67,252.89,251.86,252.01,54122.0
2018-08-03 13:00:00,252.07,252.69,251.82,252.59,35482.0,252.07,252.69,251.82,252.59,35482.0
2018-08-03 13:30:00,252.6,253.64,252.28,253.63,65535.0,252.6,253.64,252.28,253.63,65535.0
2018-08-03 14:00:00,253.56,253.79,252.65,252.74,95740.0,253.56,253.79,252.65,252.74,95740.0
2018-08-03 14:30:00,252.78,252.85,252.3,252.74,38096.0,252.78,252.85,252.3,252.74,38096.0
2018-08-03 15:00:00,252.76,253.06,252.67,252.68,47768.0,252.76,253.06,252.67,252.68,47768.0
2018-08-03 15:30:00,252.65,253.29,252.6,253.28,227871.0,252.65,253.29,252.6,253.28,227871.0
2018-08-06 09:30:00,252.8,254.88,251.54,254.35,145904.0,252.8,254.88,251.54,254.35,145904.0
2018-08-06 10:00:00,254.5,254.8,253.15,253.31,74287.0,254.5,254.8,253.15,253.31,74287.0
2018-08-06 10:30:00,253.28,253.45,252.68,253.13,67438.0,253.28,253.45,252.68,253.13,67438.0
2018-08-06 11:00:00,253.17,253.32,252.43,252.7,53362.0,253.17,253.32,252.43,252.7,53362.0
2018-08-06 11:30:00,252.76,253.42,252.75,253.13,50930.0,252.76,253.42,252.75,253.13,50930.0
2018-08-06 12:00:00,253.08,253.39,252.85,253.19,60409.0,253.08,253.39,252.85,253.19,60409.0
2018-08-06 12:30:00,253.18,253.39,252.98,253.28,51062.0,253.18,253.39,252.98,253.28,51062.0
2018-08-06 13:00:00,253.36,253.65,253.21,253.24,67563.0,253.36,253.65,253.21,253.24,67563.0
2018-08-06 13:30:00,253.31,253.53,252.62,252.86,48158.0,253.31,253.53,252.62,252.86,48158.0
2018-08-06 14:00:00,252.9,253.44,252.79,253.35,42011.0,252.9,253.44,252.79,253.35,42011.0
2018-08-06 14:30:00,253.34,253.74,253.31,253.52,52584.0,253.34,253.74,253.31,253.52,52584.0
2018-08-06 15:00:00,253.52,254.13,253.34,254.07,68662.0,253.52,254.13,253.34,254.07,68662.0
2018-08-06 15:30:00,254.04,254.46,253.87,254.11,159014.0,254.04,254.46,253.87,254.11,159014.0
2018-08-07 09:30:00,254.5,255.16,252.45,253.9,209714.0,254.5,255.16,252.45,253.9,209714.0
2018-08-07 10:00:00,253.95,254.76,253.54,254.64,118933.0,253.95,254.76,253.54,254.64,118933.0
2018-08-07 10:30:00,254.78,254.88,253.37,253.5,66301.0,254.78,254.88,253.37,253.5,66301.0
2018-08-07 11:00:00,253.55,254.1,252.7,252.93,38862.0,253.55,254.1,252.7,252.93,38862.0
2018-08-07 11:30:00,252.95,253.26,252.66,253.1,74739.0,252.95,253.26,252.66,253.1,74739.0
2018-08-07 12:00:00,253.08,253.61,252.93,253.27,46703.0,253.08,253.61,252.93,253.27,46703.0
2018-08-07 12:30:00,253.27,253.32,252.89,253.11,51990.0,253.27,253.32,252.89,253.11,51990.0
2018-08-07 13:00:00,253.1,253.36,252.74,252.94,108774.0,253.1,253.36,252.74,252.94,108774.0
2018-08-07 13:30:00,253.0,253.98,252.76,253.66,158389.0,253.0,253.98,252.76,253.66,158389.0
2018-08-07 14:00:00,253.64,253.73,252.99,253.07,94818.0,253.64,253.73,252.99,253.07,94818.0
2018-08-07 14:30:00,253.01,253.1,252.81,253.08,38695.0,253.01,253.1,252.81,253.08,38695.0
2018-08-07 15:00:00,253.07,253.46,252.85,253.1,98324.0,253.07,253.46,252.85,253.1,98324.0
2018-08-07 15:30:00,253.07,253.53,252.98,253.39,154519.0,253.07,253.53,252.98,253.39,154519.0
2018-08-08 09:30:00,252.95,253.78,251.63,253.09,158891.0,252.95,253.78,251.63,253.09,158891.0
2018-08-08 10:00:00,253.13,254.18,252.93,253.29,187392.0,253.13,254.18,252.93,253.29,187392.0
2018-08-08 10:30:00,253.28,254.33,252.83,254.18,96104.0,253.28,254.33,252.83,254.18,96104.0
2018-08-08 11:00:00,254.18,254.25,253.56,254.0,67747.0,254.18,254.25,253.56,254.0,67747.0
2018-08-08 11:30:00,254.04,254.35,253.1,253.2,46562.0,254.04,254.35,253.1,253.2,46562.0
2018-08-08 12:00:00,253.2,253.98,253.03,253.96,45238.0,253.2,253.98,253.03,253.96,45238.0
2018-08-08 12:30:00,253.97,254.56,253.97,254.25,51734.0,253.97,254.56,253.97,254.25,51734.0
2018-08-08 13:00:00,254.24,254.47,253.7,253.72,34070.0,254.24,254.47,253.7,253.72,34070.0
2018-08-08 13:30:00,253.8,254.05,253.62,254.05,72105.0,253.8,254.05,253.62,254.05,72105.0
2018-08-08 14:00:00,253.98,254.52,253.51,254.52,40103.0,253.98,254.52,253.51,254.52,40103.0
2018-08-08 14:30:00,254.53,254.57,253.76,253.9,46424.0,254.53,254.57,253.76,253.9,46424.0
2018-08-08 15:00:00,253.91,254.28,253.78,253.99,76673.0,253.91,254.28,253.78,253.99,76673.0
2018-08-08 15:30:00,254.08,254.32,253.8,253.83,129268.0,254.08,254.32,253.8,253.83,129268.0
2018-08-09 09:30:00,254.55,255.75,254.09,254.1,137543.0,254.55,255.75,254.09,254.1,137543.0
2018-08-09 10:00:00,254.1,255.1,254.02,254.95,53856.0,254.1,255.1,254.02,254.95,53856.0
2018-08-09 10:30:00,254.97,255.1,254.58,254.79,54034.0,254.97,255.1,254.58,254.79,54034.0
2018-08-09 11:00:00,254.91,255.22,254.65,255.16,49179.0,254.91,255.22,254.65,255.16,49179.0
2018-08-09 11:30:00,255.22,255.22,254.38,254.9,53708.0,255.22,255.22,254.38,254.9,53708.0
2018-08-09 12:00:00,254.88,255.1,254.79,254.83,32823.0,254.88,255.1,254.79,254.83,32823.0
2018-08-09 12:30:00,254.83,255.25,254.57,255.2,54015.0,254.83,255.25,254.57,255.2,54015.0
2018-08-09 13:00:00,255.21,255.32,254.86,254.93,63413.0,255.21,255.32,254.86,254.93,63413.0
2018-08-09 13:30:00,254.92,255.29,254.74,255.01,75239.0,254.92,255.29,254.74,255.01,75239.0
2018-08-09 14:00:00,255.09,255.16,254.44,254.57,37806.0,255.09,255.16,254.44,254.57,37806.0
2018-08-09 14:30:00,254.61,254.99,254.52,254.7,41716.0,254.61,254.99,254.52,254.7,41716.0
2018-08-09 15:00:00,254.67,254.74,254.23,254.32,35251.0,254.67,254.74,254.23,254.32,35251.0
2018-08-09 15:30:00,254.33,254.38,253.39,253.8,161769.0,254.33,254.38,253.39,253.8,161769.0
2018-08-10 09:30:00,252.0,253.94,251.5,252.92,178153.0,252.0,253.94,251.5,252.92,178153.0
2018-08-10 10:00:00,252.87,254.33,252.51,254.07,150454.0,252.87,254.33,252.51,254.07,150454.0
2018-08-10 10:30:00,254.02,254.97,253.27,253.85,71442.0,254.02,254.97,253.27,253.85,71442.0
2018-08-10 11:00:00,253.9,254.33,253.68,254.02,61937.0,253.9,254.33,253.68,254.02,61937.0
2018-08-10 11:30:00,254.06,254.35,253.55,253.93,46487.0,254.06,254.35,253.55,253.93,46487.0
2018-08-10 12:00:00,253.9,253.91,253.43,253.88,37953.0,253.9,253.91,253.43,253.88,37953.0
2018-08-10 12:30:00,253.81,254.42,253.81,254.37,49435.0,253.81,254.42,253.81,254.37,49435.0
2018-08-10 13:00:00,254.32,254.36,253.58,253.72,55228.0,254.32,254.36,253.58,253.72,55228.0
2018-08-10 13:30:00,253.75,253.83,252.75,253.17,62427.0,253.75,253.83,252.75,253.17,62427.0
2018-08-10 14:00:00,253.14,253.71,252.94,252.94,66412.0,253.14,253.71,252.94,252.94,66412.0
2018-08-10 14:30:00,252.92,253.55,252.86,253.4,43194.0,252.92,253.55,252.86,253.4,43194.0
2018-08-10 15:00:00,253.32,254.52,252.99,254.21,90427.0,253.32,254.52,252.99,254.21,90427.0
2018-08-10 15:30:00,254.25,254.34,253.47,253.66,186124.0,254.25,254.34,253.47,253.66,186124.0
2018-08-13 09:30:00,254.16,255.81,253.93,255.7,166291.0,254.16,255.81,253.93,255.7,166291.0
2018-08-13 10:00:00,255.67,256.26,255.15,255.53,93606.0,255.67,256.26,255.15,255.53,93606.0
2018-08-13 10:30:00,255.54,256.6,255.53,256.05,80453.0,255.54,256.6,255.53,256.05,80453.0
2018-08-13 11:00:00,256.04,256.11,254.28,254.54,75459.0,256.04,256.11,254.28,254.54,75459.0
2018-08-13 11:30:00,254.54,255.08,254.1,254.5,47508.0,254.54,255.08,254.1,254.5,47508.0
2018-08-13 12:00:00,254.54,255.32,253.95,254.2,38885.0,254.54,255.32,253.95,254.2,38885.0
2018-08-13 12:30:00,254.14,254.45,253.83,253.94,50012.0,254.14,254.45,253.83,253.94,50012.0
2018-08-13 13:00:00,253.92,254.66,253.37,254.59,36659.0,253.92,254.66,253.37,254.59,36659.0
2018-08-13 13:30:00,254.63,255.16,254.63,254.8,32899.0,254.63,255.16,254.63,254.8,32899.0
2018-08-13 14:00:00,254.88,255.53,254.87,255.5,36515.0,254.88,255.53,254.87,255.5,36515.0
2018-08-13 14:30:00,255.54,255.64,254.14,254.3,37015.0,255.54,255.64,254.14,254.3,37015.0
2018-08-13 15:00:00,254.21,254.5,253.84,253.88,53378.0,254.21,254.5,253.84,253.88,53378.0
2018-08-13 15:30:00,253.94,254.16,253.3,253.64,151166.0,253.94,254.16,253.3,253.64,151166.0
2018-08-14 09:30:00,254.38,255.04,252.21,252.7,150517.0,254.38,255.04,252.21,252.7,150517.0
2018-08-14 10:00:00,252.86,253.87,252.09,253.82,91035.0,252.86,253.87,252.09,253.82,91035.0
2018-08-14 10:30:00,253.75,255.11,253.63,255.02,102139.0,253.75,255.11,253.63,255.02,102139.0
2018-08-14 11:00:00,254.98,255.5,254.75,255.15,60925.0,254.98,255.5,254.75,255.15,60925.0
2018-08-14 11:30:00,255.17,255.65,254.78,255.22,45484.0,255.17,255.65,254.78,255.22,45484.0
2018-08-14 12:00:00,255.2,255.74,255.17,255.56,67922.0,255.2,255.74,255.17,255.56,67922.0
2018-08-14 12:30:00,255.55,255.77,254.92,255.26,37018.0,255.55,255.77,254.92,255.26,37018.0
2018-08-14 13:00:00,255.29,255.57,255.12,255.26,33897.0,255.29,255.57,255.12,255.26,33897.0
2018-08-14 13:30:00,255.23,256.1,255.16,255.95,55789.0,255.23,256.1,255.16,255.95,55789.0
2018-08-14 14:00:00,256.0,256.13,255.28,255.51,70732.0,256.0,256.13,255.28,255.51,70732.0
2018-08-14 14:30:00,255.59,256.1,255.54,256.06,40663.0,255.59,256.1,255.54,256.06,40663.0
2018-08-14 15:00:00,256.1,256.2,255.76,256.19,68998.0,256.1,256.2,255.76,256.19,68998.0
2018-08-14 15:30:00,256.13,256.25,255.73,256.05,146916.0,256.13,256.25,255.73,256.05,146916.0
2018-08-15 09:30:00,253.8,255.83,252.93,253.01,167344.0,253.8,255.83,252.93,253.01,167344.0
2018-08-15 10:00:00,252.92,253.32,250.06,250.24,156877.0,252.92,253.32,250.06,250.24,156877.0
2018-08-15 10:30:00,250.21,251.37,249.62,250.61,174469.0,250.21,251.37,249.62,250.61,174469.0
2018-08-15 11:00:00,250.59,251.91,250.45,251.19,110586.0,250.59,251.91,250.45,251.19,110586.0
2018-08-15 11:30:00,251.3,251.71,249.21,249.35,139206.0,251.3,251.71,249.21,249.35,139206.0
2018-08-15 12:00:00,249.35,250.2,249.11,250.0,128968.0,249.35,250.2,249.11,250.0,128968.0
2018-08-15 12:30:00,250.04,250.41,249.42,249.52,111389.0,250.04,250.41,249.42,249.52,111389.0
2018-08-15 13:00:00,249.55,250.24,248.66,249.01,146316.0,249.55,250.24,248.66,249.01,146316.0
2018-08-15 13:30:00,249.09,250.11,248.93,249.42,89080.0,249.09,250.11,248.93,249.42,89080.0
2018-08-15 14:00:00,249.4,249.82,248.27,248.5,94607.0,249.4,249.82,248.27,248.5,94607.0
2018-08-15 14:30:00,248.46,249.51,248.02,249.51,87600.0,248.46,249.51,248.02,249.51,87600.0
2018-08-15 15:00:00,249.67,250.45,249.51,250.2,86350.0,249.67,250.45,249.51,250.2,86350.0
2018-08-15 15:30:00,250.16,251.2,250.09,250.52,253992.0,250.16,251.2,250.09,250.52,253992.0
2018-08-16 09:30:00,252.79,253.3,250.84,250.96,167208.0,252.79,253.3,250.84,250.96,167208.0
2018-08-16 10:00:00,251.06,252.03,250.41,251.57,139789.0,251.06,252.03,250.41,251.57,139789.0
2018-08-16 10:30:00,251.5,251.76,249.7,250.0,133534.0,251.5,251.76,249.7,250.0,133534.0
2018-08-16 11:00:00,250.04,251.02,250.03,250.76,107844.0,250.04,251.02,250.03,250.76,107844.0
2018-08-16 11:30:00,250.79,251.16,250.2,250.57,78779.0,250.79,251.16,250.2,250.57,78779.0
2018-08-16 12:00:00,250.61,250.7,250.28,250.33,73128.0,250.61,250.7,250.28,250.33,73128.0
2018-08-16 12:30:00,250.3,250.38,249.2,249.88,198383.0,250.3,250.38,249.2,249.88,198383.0
2018-08-16 13:00:00,250.0,250.0,249.0,249.54,83042.0,250.0,250.0,249.0,249.54,83042.0
2018-08-16 13:30:00,249.52,250.0,249.31,249.74,45882.0,249.52,250.0,249.31,249.74,45882.0
2018-08-16 14:00:00,249.75,250.17,249.54,249.56,97917.0,249.75,250.17,249.54,249.56,97917.0
2018-08-16 14:30:00,249.45,250.07,249.03,249.99,89075.0,249.45,250.07,249.03,249.99,89075.0
2018-08-16 15:00:00,250.0,250.06,249.27,249.65,95180.0,250.0,250.06,249.27,249.65,95180.0
2018-08-16 15:30:00,249.62,249.71,248.1,248.93,317320.0,249.62,249.71,248.1,248.93,317320.0
2018-08-17 09:30:00,248.39,249.22,245.16,247.31,304181.0,248.39,249.22,245.16,247.31,304181.0
2018-08-17 10:00:00,247.29,247.7,245.75,245.98,131696.0,247.29,247.7,245.75,245.98,131696.0
2018-08-17 10:30:00,246.09,246.34,243.71,244.14,144878.0,246.09,246.34,243.71,244.14,144878.0
2018-08-17 11:00:00,244.13,245.06,243.79,244.36,175507.0,244.13,245.06,243.79,244.36,175507.0
2018-08-17 11:30:00,244.32,245.02,244.04,244.91,117126.0,244.32,245.02,244.04,244.91,117126.0
2018-08-17 12:00:00,244.89,245.21,244.42,244.71,61232.0,244.89,245.21,244.42,244.71,61232.0
2018-08-17 12:30:00,244.66,244.74,243.8,243.86,77137.0,244.66,244.74,243.8,243.86,77137.0
2018-08-17 13:00:00,243.82,244.39,243.81,244.15,72883.0,243.82,244.39,243.81,244.15,72883.0
2018-08-17 13:30:00,244.17,245.35,244.11,245.16,63549.0,244.17,245.35,244.11,245.16,63549.0
2018-08-17 14:00:00,245.2,245.81,245.09,245.32,188947.0,245.2,245.81,245.09,245.32,188947.0
2018-08-17 14:30:00,245.31,245.96,245.21,245.71,93431.0,245.31,245.96,245.21,245.71,93431.0
2018-08-17 15:00:00,245.65,246.02,245.42,245.42,80872.0,245.65,246.02,245.42,245.42,80872.0
2018-08-17 15:30:00,245.48,246.03,245.37,245.76,318379.0,245.48,246.03,245.37,245.76,318379.0
2018-08-20 09:30:00,246.08,247.91,246.0,247.09,302026.0,246.08,247.91,246.0,247.09,302026.0
2018-08-20 10:00:00,247.06,249.09,247.06,248.5,216438.0,247.06,249.09,247.06,248.5,216438.0
2018-08-20 10:30:00,248.4,249.31,248.05,248.5,171062.0,248.4,249.31,248.05,248.5,171062.0
2018-08-20 11:00:00,248.48,249.39,247.85,249.25,195770.0,248.48,249.39,247.85,249.25,195770.0
2018-08-20 11:30:00,249.31,249.89,248.93,249.04,117647.0,249.31,249.89,248.93,249.04,117647.0
2018-08-20 12:00:00,249.08,250.0,248.9,249.66,135705.0,249.08,250.0,248.9,249.66,135705.0
2018-08-20 12:30:00,249.67,250.15,249.44,249.67,127765.0,249.67,250.15,249.44,249.67,127765.0
2018-08-20 13:00:00,249.67,249.73,249.1,249.48,72605.0,249.67,249.73,249.1,249.48,72605.0
2018-08-20 13:30:00,249.48,250.2,249.43,250.19,100174.0,249.48,250.2,249.43,250.19,100174.0
2018-08-20 14:00:00,250.2,250.37,249.56,249.97,79988.0,250.2,250.37,249.56,249.97,79988.0
2018-08-20 14:30:00,249.93,249.98,249.54,249.69,71869.0,249.93,249.98,249.54,249.69,71869.0
2018-08-20 15:00:00,249.71,250.3,249.58,250.08,114460.0,249.71,250.3,249.58,250.08,114460.0
2018-08-20 15:30:00,250.07,250.14,249.58,249.76,300647.0,250.07,250.14,249.58,249.76,300647.0
2018-08-21 09:30:00,250.45,252.25,250.36,252.2,165898.0,250.45,252.25,250.36,252.2,165898.0
2018-08-21 10:00:00,252.25,253.33,251.88,252.85,136143.0,252.25,253.33,251.88,252.85,136143.0
2018-08-21 10:30:00,252.9,253.2,252.51,252.89,69206.0,252.9,253.2,252.51,252.89,69206.0
2018-08-21 11:00:00,252.88,252.95,251.78,251.79,51979.0,252.88,252.95,251.78,251.79,51979.0
2018-08-21 11:30:00,251.87,252.25,251.74,251.91,73389.0,251.87,252.25,251.74,251.91,73389.0
2018-08-21 12:00:00,251.97,252.26,251.78,251.94,59398.0,251.97,252.26,251.78,251.94,59398.0
2018-08-21 12:30:00,251.97,252.28,251.81,252.07,53188.0,251.97,252.28,251.81,252.07,53188.0
2018-08-21 13:00:00,252.11,252.14,251.72,252.02,127854.0,252.11,252.14,251.72,252.02,127854.0
2018-08-21 13:30:00,252.0,252.16,251.75,251.77,114749.0,252.0,252.16,251.75,251.77,114749.0
2018-08-21 14:00:00,251.78,251.9,251.57,251.77,96763.0,251.78,251.9,251.57,251.77,96763.0
2018-08-21 14:30:00,251.76,251.77,250.61,250.77,77399.0,251.76,251.77,250.61,250.77,77399.0
2018-08-21 15:00:00,250.75,251.38,250.61,251.26,106493.0,250.75,251.38,250.61,251.26,106493.0
2018-08-21 15:30:00,251.23,251.58,250.62,251.5,330903.0,251.23,251.58,250.62,251.5,330903.0
2018-08-22 09:30:00,250.59,252.95,250.36,252.26,121492.0,250.59,252.95,250.36,252.26,121492.0
2018-08-22 10:00:00,252.29,252.67,251.39,251.98,73090.0,252.29,252.67,251.39,251.98,73090.0
2018-08-22 10:30:00,252.08,254.13,252.08,253.88,76187.0,252.08,254.13,252.08,253.88,76187.0
2018-08-22 11:00:00,253.92,254.7,253.78,254.68,69972.0,253.92,254.7,253.78,254.68,69972.0
2018-08-22 11:30:00,254.6,255.38,254.55,254.92,110366.0,254.6,255.38,254.55,254.92,110366.0
2018-08-22 12:00:00,254.94,255.14,254.26,255.02,75857.0,254.94,255.14,254.26,255.02,75857.0
2018-08-22 12:30:00,255.06,255.7,254.96,255.32,79833.0,255.06,255.7,254.96,255.32,79833.0
2018-08-22 13:00:00,255.29,255.82,255.26,255.56,68405.0,255.29,255.82,255.26,255.56,68405.0
2018-08-22 13:30:00,255.5,255.94,255.5,255.74,59799.0,255.5,255.94,255.5,255.74,59799.0
2018-08-22 14:00:00,255.69,256.06,254.9,255.21,90221.0,255.69,256.06,254.9,255.21,90221.0
2018-08-22 14:30:00,255.2,255.51,255.11,255.46,48656.0,255.2,255.51,255.11,255.46,48656.0
2018-08-22 15:00:00,255.48,255.93,255.33,255.86,76108.0,255.48,255.93,255.33,255.86,76108.0
2018-08-22 15:30:00,255.86,256.16,255.13,255.55,257831.0,255.86,256.16,255.13,255.55,257831.0
2018-08-23 09:30:00,254.62,257.55,254.47,257.16,155517.0,254.62,257.55,254.47,257.16,155517.0
2018-08-23 10:00:00,257.21,257.93,256.71,257.93,114939.0,257.21,257.93,256.71,257.93,114939.0
2018-08-23 10:30:00,257.98,258.23,257.64,257.64,82856.0,257.98,258.23,257.64,257.64,82856.0
2018-08-23 11:00:00,257.66,258.04,255.86,256.26,87113.0,257.66,258.04,255.86,256.26,87113.0
2018-08-23 11:30:00,256.24,257.06,255.54,256.67,88019.0,256.24,257.06,255.54,256.67,88019.0
2018-08-23 12:00:00,256.79,257.79,256.75,257.78,59057.0,256.79,257.79,256.75,257.78,59057.0
2018-08-23 12:30:00,257.78,258.22,257.55,257.6,56516.0,257.78,258.22,257.55,257.6,56516.0
2018-08-23 13:00:00,257.57,257.82,256.96,257.59,39056.0,257.57,257.82,256.96,257.59,39056.0
2018-08-23 13:30:00,257.5,258.0,257.25,257.89,27261.0,257.5,258.0,257.25,257.89,27261.0
2018-08-23 14:00:00,257.98,258.33,257.73,257.85,41086.0,257.98,258.33,257.73,257.85,41086.0
2018-08-23 14:30:00,257.79,257.85,257.21,257.69,42905.0,257.79,257.85,257.21,257.69,42905.0
2018-08-23 15:00:00,257.68,258.08,257.37,257.59,111308.0,257.68,258.08,257.37,257.59,111308.0
2018-08-23 15:30:00,257.6,257.6,256.38,257.04,234199.0,257.6,257.6,256.38,257.04,234199.0
2018-08-24 09:30:00,258.33,261.92,258.33,261.44,419795.0,258.33,261.92,258.33,261.44,419795.0
2018-08-24 10:00:00,261.48,262.69,261.35,262.53,301761.0,261.48,262.69,261.35,262.53,301761.0
2018-08-24 10:30:00,262.57,262.92,262.4,262.76,281262.0,262.57,262.92,262.4,262.76,281262.0
2018-08-24 11:00:00,262.78,262.93,262.38,262.47,156540.0,262.78,262.93,262.38,262.47,156540.0
2018-08-24 11:30:00,262.52,263.17,262.44,263.15,190858.0,262.52,263.17,262.44,263.15,190858.0
2018-08-24 12:00:00,263.2,263.39,262.94,263.12,114553.0,263.2,263.39,262.94,263.12,114553.0
2018-08-24 12:30:00,263.08,263.29,262.22,262.33,138220.0,263.08,263.29,262.22,262.33,138220.0
2018-08-24 13:00:00,262.32,262.45,261.4,262.17,196563.0,262.32,262.45,261.4,262.17,196563.0
2018-08-24 13:30:00,262.13,262.32,261.79,262.06,66480.0,262.13,262.32,261.79,262.06,66480.0
2018-08-24 14:00:00,262.06,262.29,261.59,261.81,155941.0,262.06,262.29,261.59,261.81,155941.0
2018-08-24 14:30:00,261.81,262.06,261.48,261.82,90461.0,261.81,262.06,261.48,261.82,90461.0
2018-08-24 15:00:00,261.88,262.32,261.88,262.23,65362.0,261.88,262.32,261.88,262.23,65362.0
2018-08-24 15:30:00,262.2,262.5,261.19,261.46,489034.0,262.2,262.5,261.19,261.46,489034.0
2018-08-27 09:30:00,263.0,263.0,259.39,261.57,333198.0,263.0,263.0,259.39,261.57,333198.0
2018-08-27 10:00:00,261.68,262.99,261.15,262.87,160917.0,261.68,262.99,261.15,262.87,160917.0
2018-08-27 10:30:00,262.78,263.7,262.67,263.54,117238.0,262.78,263.7,262.67,263.54,117238.0
2018-08-27 11:00:00,263.54,263.66,262.15,262.41,83809.0,263.54,263.66,262.15,262.41,83809.0
2018-08-27 11:30:00,262.36,262.71,261.74,262.5,55048.0,262.36,262.71,261.74,262.5,55048.0
2018-08-27 12:00:00,262.4,262.46,261.64,261.98,65732.0,262.4,262.46,261.64,261.98,65732.0
2018-08-27 12:30:00,262.0,262.23,261.3,261.49,105750.0,262.0,262.23,261.3,261.49,105750.0
2018-08-27 13:00:00,261.48,261.68,260.64,261.26,110079.0,261.48,261.68,260.64,261.26,110079.0
2018-08-27 13:30:00,261.26,261.6,261.0,261.27,64974.0,261.26,261.6,261.0,261.27,64974.0
2018-08-27 14:00:00,261.32,261.6,261.14,261.6,75632.0,261.32,261.6,261.14,261.6,75632.0
2018-08-27 14:30:00,261.58,261.77,260.73,261.63,122515.0,261.58,261.77,260.73,261.63,122515.0
2018-08-27 15:00:00,261.73,261.91,261.3,261.9,90125.0,261.73,261.91,261.3,261.9,90125.0
2018-08-27 15:30:00,261.86,262.49,261.83,262.4,219580.0,261.86,262.49,261.83,262.4,219580.0
2018-08-28 09:30:00,263.7,263.7,261.32,262.06,202883.0,263.7,263.7,261.32,262.06,202883.0
2018-08-28 10:00:00,262.14,262.64,261.27,261.5,126452.0,262.14,262.64,261.27,261.5,126452.0
2018-08-28 10:30:00,261.46,262.25,261.03,262.04,92183.0,261.46,262.25,261.03,262.04,92183.0
2018-08-28 11:00:00,262.03,262.25,261.3,261.79,79540.0,262.03,262.25,261.3,261.79,79540.0
2018-08-28 11:30:00,261.73,262.2,261.25,261.63,76387.0,261.73,262.2,261.25,261.63,76387.0
2018-08-28 12:00:00,261.59,262.69,261.56,262.33,48304.0,261.59,262.69,261.56,262.33,48304.0
2018-08-28 12:30:00,262.4,262.68,262.31,262.66,50158.0,262.4,262.68,262.31,262.66,50158.0
2018-08-28 13:00:00,262.65,262.8,262.04,262.24,45769.0,262.65,262.8,262.04,262.24,45769.0
2018-08-28 13:30:00,262.15,262.71,262.15,262.47,44784.0,262.15,262.71,262.15,262.47,44784.0
2018-08-28 14:00:00,262.54,263.14,262.46,262.55,42486.0,262.54,263.14,262.46,262.55,42486.0
2018-08-28 14:30:00,262.56,262.82,262.39,262.7,60638.0,262.56,262.82,262.39,262.7,60638.0
2018-08-28 15:00:00,262.69,263.0,262.6,262.74,47093.0,262.69,263.0,262.6,262.74,47093.0
2018-08-28 15:30:00,262.78,263.11,262.55,263.06,142019.0,262.78,263.11,262.55,263.06,142019.0
2018-08-29 09:30:00,263.0,267.23,262.56,267.09,390611.0,263.0,267.23,262.56,267.09,390611.0
2018-08-29 10:00:00,267.21,268.4,267.09,268.23,214886.0,267.21,268.4,267.09,268.23,214886.0
2018-08-29 10:30:00,268.23,269.52,267.82,269.22,162449.0,268.23,269.52,267.82,269.22,162449.0
2018-08-29 11:00:00,269.2,269.93,268.96,269.93,145778.0,269.2,269.93,268.96,269.93,145778.0
2018-08-29 11:30:00,269.84,269.96,268.41,268.41,178477.0,269.84,269.96,268.41,268.41,178477.0
2018-08-29 12:00:00,268.41,268.54,267.92,268.25,82705.0,268.41,268.54,267.92,268.25,82705.0
2018-08-29 12:30:00,268.22,268.77,267.88,268.69,75999.0,268.22,268.77,267.88,268.69,75999.0
2018-08-29 13:00:00,268.68,268.78,268.17,268.37,75366.0,268.68,268.78,268.17,268.37,75366.0
2018-08-29 13:30:00,268.33,268.42,267.18,267.28,99283.0,268.33,268.42,267.18,267.28,99283.0
2018-08-29 14:00:00,267.28,267.76,266.65,266.68,79472.0,267.28,267.76,266.65,266.68,79472.0
2018-08-29 14:30:00,266.7,267.63,266.61,267.56,69512.0,266.7,267.63,266.61,267.56,69512.0
2018-08-29 15:00:00,267.58,268.16,267.41,268.14,96841.0,267.58,268.16,267.41,268.14,96841.0
2018-08-29 15:30:00,268.14,268.57,268.04,268.35,297335.0,268.14,268.57,268.04,268.35,297335.0
2018-08-30 09:30:00,266.72,267.9,265.5,266.56,239014.0,266.72,267.9,265.5,266.56,239014.0
2018-08-30 10:00:00,266.52,267.77,266.36,267.53,131173.0,266.52,267.77,266.36,267.53,131173.0
2018-08-30 10:30:00,267.51,268.86,267.1,268.57,105529.0,267.51,268.86,267.1,268.57,105529.0
2018-08-30 11:00:00,268.65,269.05,268.06,268.45,88428.0,268.65,269.05,268.06,268.45,88428.0
2018-08-30 11:30:00,268.36,268.46,267.88,268.25,65558.0,268.36,268.46,267.88,268.25,65558.0
2018-08-30 12:00:00,268.26,268.78,268.0,268.23,111672.0,268.26,268.78,268.0,268.23,111672.0
2018-08-30 12:30:00,268.24,268.95,268.06,268.75,137579.0,268.24,268.95,268.06,268.75,137579.0
2018-08-30 13:00:00,268.75,268.89,268.47,268.47,72819.0,268.75,268.89,268.47,268.47,72819.0
2018-08-30 13:30:00,268.52,268.63,268.06,268.22,67651.0,268.52,268.63,268.06,268.22,67651.0
2018-08-30 14:00:00,268.23,268.35,266.85,267.26,87021.0,268.23,268.35,266.85,267.26,87021.0
2018-08-30 14:30:00,267.22,267.72,266.95,266.96,83127.0,267.22,267.72,266.95,266.96,83127.0
2018-08-30 15:00:00,266.96,266.96,265.9,266.71,206154.0,266.96,266.96,265.9,266.71,206154.0
2018-08-30 15:30:00,266.82,267.02,265.88,266.42,312674.0,266.82,267.02,265.88,266.42,312674.0
2018-08-31 09:30:00,265.55,266.84,265.0,265.81,202925.0,265.55,266.84,265.0,265.81,202925.0
2018-08-31 10:00:00,265.85,266.25,265.32,265.32,89258.0,265.85,266.25,265.32,265.32,89258.0
2018-08-31 10:30:00,265.4,266.07,265.4,265.89,95300.0,265.4,266.07,265.4,265.89,95300.0
2018-08-31 11:00:00,265.95,266.38,265.47,265.64,158179.0,265.95,266.38,265.47,265.64,158179.0
2018-08-31 11:30:00,265.63,265.9,264.46,265.07,74104.0,265.63,265.9,264.46,265.07,74104.0
2018-08-31 12:00:00,265.0,265.59,264.76,265.41,52008.0,265.0,265.59,264.76,265.41,52008.0
2018-08-31 12:30:00,265.54,265.54,264.89,265.4,35288.0,265.54,265.54,264.89,265.4,35288.0
2018-08-31 13:00:00,265.36,265.36,264.89,265.13,43041.0,265.36,265.36,264.89,265.13,43041.0
2018-08-31 13:30:00,265.13,265.31,264.77,264.88,70588.0,265.13,265.31,264.77,264.88,70588.0
2018-08-31 14:00:00,264.94,264.97,264.18,264.42,92512.0,264.94,264.97,264.18,264.42,92512.0
2018-08-31 14:30:00,264.4,264.45,263.7,264.0,79427.0,264.4,264.45,263.7,264.0,79427.0
2018-08-31 15:00:00,264.0,264.46,263.71,263.89,134502.0,264.0,264.46,263.71,263.89,134502.0
2018-08-31 15:30:00,263.89,264.0,263.2,263.55,497539.0,263.89,264.0,263.2,263.55,497539.0
2018-09-04 09:30:00,263.67,264.59,262.3,264.53,307766.0,263.67,264.59,262.3,264.53,307766.0
2018-09-04 10:00:00,264.57,265.57,264.46,264.74,163930.0,264.57,265.57,264.46,264.74,163930.0
2018-09-04 10:30:00,264.8,265.99,264.52,265.45,106345.0,264.8,265.99,264.52,265.45,106345.0
2018-09-04 11:00:00,265.47,266.6,265.25,265.96,93806.0,265.47,266.6,265.25,265.96,93806.0
2018-09-04 11:30:00,266.06,266.45,264.69,264.7,54030.0,266.06,266.45,264.69,264.7,54030.0
2018-09-04 12:00:00,264.82,265.45,264.25,264.65,59770.0,264.82,265.45,264.25,264.65,59770.0
2018-09-04 12:30:00,264.59,265.6,264.52,265.54,58456.0,264.59,265.6,264.52,265.54,58456.0
2018-09-04 13:00:00,265.55,266.17,265.53,265.61,52799.0,265.55,266.17,265.53,265.61,52799.0
2018-09-04 13:30:00,265.65,265.65,264.88,265.4,55097.0,265.65,265.65,264.88,265.4,55097.0
2018-09-04 14:00:00,265.4,266.31,265.37,266.06,72236.0,265.4,266.31,265.37,266.06,72236.0
2018-09-04 14:30:00,266.04,266.47,265.98,266.42,54371.0,266.04,266.47,265.98,266.42,54371.0
2018-09-04 15:00:00,266.39,266.93,266.28,266.85,81700.0,266.39,266.93,266.28,266.85,81700.0
2018-09-04 15:30:00,266.84,266.88,266.16,266.71,206420.0,266.84,266.88,266.16,266.71,206420.0
2018-09-05 09:30:00,265.57,266.16,259.65,260.0,413884.0,265.57,266.16,259.65,260.0,413884.0
2018-09-05 10:00:00,260.0,260.57,256.16,257.37,334628.0,260.0,260.57,256.16,257.37,334628.0
2018-09-05 10:30:00,257.4,258.18,255.6,256.96,365590.0,257.4,258.18,255.6,256.96,365590.0
2018-09-05 11:00:00,257.0,257.03,254.54,255.65,347111.0,257.0,257.03,254.54,255.65,347111.0
2018-09-05 11:30:00,255.65,257.93,255.14,257.28,204551.0,255.65,257.93,255.14,257.28,204551.0
2018-09-05 12:00:00,257.21,258.87,257.2,258.11,110100.0,257.21,258.87,257.2,258.11,110100.0
2018-09-05 12:30:00,258.08,259.19,257.65,257.77,116700.0,258.08,259.19,257.65,257.77,116700.0
2018-09-05 13:00:00,257.77,257.99,257.06,257.58,176501.0,257.77,257.99,257.06,257.58,176501.0
2018-09-05 13:30:00,257.68,258.36,257.39,257.69,77134.0,257.68,258.36,257.39,257.69,77134.0
2018-09-05 14:00:00,257.76,257.82,256.54,256.7,75001.0,257.76,257.82,256.54,256.7,75001.0
2018-09-05 14:30:00,256.68,257.27,256.07,256.48,82903.0,256.68,257.27,256.07,256.48,82903.0
2018-09-05 15:00:00,256.52,257.03,256.23,256.4,107811.0,256.52,257.03,256.23,256.4,107811.0
2018-09-05 15:30:00,256.44,256.64,255.46,256.14,341168.0,256.44,256.64,255.46,256.14,341168.0
2018-09-06 09:30:00,256.95,259.38,255.14,259.14,317144.0,256.95,259.38,255.14,259.14,317144.0
2018-09-06 10:00:00,258.93,259.43,256.67,258.22,281035.0,258.93,259.43,256.67,258.22,281035.0
2018-09-06 10:30:00,258.2,258.21,256.35,257.27,151856.0,258.2,258.21,256.35,257.27,151856.0
2018-09-06 11:00:00,257.24,258.41,256.63,258.25,139527.0,257.24,258.41,256.63,258.25,139527.0
2018-09-06 11:30:00,258.19,258.91,257.67,258.43,113811.0,258.19,258.91,257.67,258.43,113811.0
2018-09-06 12:00:00,258.45,259.18,258.17,258.75,85985.0,258.45,259.18,258.17,258.75,85985.0
2018-09-06 12:30:00,258.75,258.89,258.04,258.15,62441.0,258.75,258.89,258.04,258.15,62441.0
2018-09-06 13:00:00,258.13,259.14,257.71,258.66,105690.0,258.13,259.14,257.71,258.66,105690.0
2018-09-06 13:30:00,258.68,259.21,258.42,259.08,74311.0,258.68,259.21,258.42,259.08,74311.0
2018-09-06 14:00:00,259.18,259.24,258.52,258.74,92767.0,259.18,259.24,258.52,258.74,92767.0
2018-09-06 14:30:00,258.79,259.32,258.79,258.89,54605.0,258.79,259.32,258.79,258.89,54605.0
2018-09-06 15:00:00,258.87,260.18,258.84,260.14,121122.0,258.87,260.18,258.84,260.14,121122.0
2018-09-06 15:30:00,260.09,260.27,259.56,259.76,277817.0,260.09,260.27,259.56,259.76,277817.0
2018-09-07 09:30:00,258.0,261.25,257.12,260.72,229708.0,258.0,261.25,257.12,260.72,229708.0
2018-09-07 10:00:00,260.89,262.75,260.44,262.06,190575.0,260.89,262.75,260.44,262.06,190575.0
2018-09-07 10:30:00,262.17,263.0,262.02,262.91,112854.0,262.17,263.0,262.02,262.91,112854.0
2018-09-07 11:00:00,262.94,263.25,262.22,263.05,144428.0,262.94,263.25,262.22,263.05,144428.0
2018-09-07 11:30:00,263.06,263.67,262.86,263.35,226266.0,263.06,263.67,262.86,263.35,226266.0
2018-09-07 12:00:00,263.37,263.44,261.28,261.74,133346.0,263.37,263.44,261.28,261.74,133346.0
2018-09-07 12:30:00,261.67,263.18,261.66,262.97,61066.0,261.67,263.18,261.66,262.97,61066.0
2018-09-07 13:00:00,262.93,262.95,261.8,262.56,58189.0,262.93,262.95,261.8,262.56,58189.0
2018-09-07 13:30:00,262.55,262.64,260.96,261.03,75759.0,262.55,262.64,260.96,261.03,75759.0
2018-09-07 14:00:00,261.08,261.3,260.7,261.3,84449.0,261.08,261.3,260.7,261.3,84449.0
2018-09-07 14:30:00,261.28,261.43,260.84,261.33,103234.0,261.28,261.43,260.84,261.33,103234.0
2018-09-07 15:00:00,261.3,261.34,260.65,260.7,92167.0,261.3,261.34,260.65,260.7,92167.0
2018-09-07 15:30:00,260.7,261.22,260.08,260.91,306371.0,260.7,261.22,260.08,260.91,306371.0
2018-09-10 09:30:00,264.27,264.32,260.79,261.67,269404.0,264.27,264.32,260.79,261.67,269404.0
2018-09-10 10:00:00,261.65,262.76,261.5,262.75,206650.0,261.65,262.76,261.5,262.75,206650.0
2018-09-10 10:30:00,262.77,264.1,262.39,263.57,115535.0,262.77,264.1,262.39,263.57,115535.0
2018-09-10 11:00:00,263.5,265.38,263.02,264.79,180126.0,263.5,265.38,263.02,264.79,180126.0
2018-09-10 11:30:00,264.85,265.49,264.38,265.17,74682.0,264.85,265.49,264.38,265.17,74682.0
2018-09-10 12:00:00,265.2,265.39,264.51,264.6,90302.0,265.2,265.39,264.51,264.6,90302.0
2018-09-10 12:30:00,264.66,265.7,264.65,265.66,91643.0,264.66,265.7,264.65,265.66,91643.0
2018-09-10 13:00:00,265.69,265.89,265.26,265.83,113928.0,265.69,265.89,265.26,265.83,113928.0
2018-09-10 13:30:00,265.79,265.93,265.37,265.93,60006.0,265.79,265.93,265.37,265.93,60006.0
2018-09-10 14:00:00,265.88,265.92,264.83,265.18,67675.0,265.88,265.92,264.83,265.18,67675.0
2018-09-10 14:30:00,265.12,265.47,264.96,265.4,64402.0,265.12,265.47,264.96,265.4,64402.0
2018-09-10 15:00:00,265.38,265.84,265.22,265.5,73146.0,265.38,265.84,265.22,265.5,73146.0
2018-09-10 15:30:00,265.48,265.52,264.98,265.39,246812.0,265.48,265.52,264.98,265.39,246812.0
2018-09-11 09:30:00,264.91,268.45,263.31,267.25,351244.0,264.91,268.45,263.31,267.25,351244.0
2018-09-11 10:00:00,267.36,268.6,267.36,268.44,189300.0,267.36,268.6,267.36,268.44,189300.0
2018-09-11 10:30:00,268.37,268.5,267.22,267.6,118317.0,268.37,268.5,267.22,267.6,118317.0
2018-09-11 11:00:00,267.62,268.09,265.55,266.36,207192.0,267.62,268.09,265.55,266.36,207192.0
2018-09-11 11:30:00,266.41,267.88,266.17,267.88,100459.0,266.41,267.88,266.17,267.88,100459.0
2018-09-11 12:00:00,267.92,268.2,267.5,267.61,126233.0,267.92,268.2,267.5,267.61,126233.0
2018-09-11 12:30:00,267.63,267.75,267.4,267.66,69964.0,267.63,267.75,267.4,267.66,69964.0
2018-09-11 13:00:00,267.66,267.71,266.48,266.51,112402.0,267.66,267.71,266.48,266.51,112402.0
2018-09-11 13:30:00,266.5,267.12,266.5,267.08,68502.0,266.5,267.12,266.5,267.08,68502.0
2018-09-11 14:00:00,267.06,267.41,266.91,267.14,122609.0,267.06,267.41,266.91,267.14,122609.0
2018-09-11 14:30:00,267.12,267.33,266.83,266.84,119175.0,267.12,267.33,266.83,266.84,119175.0
2018-09-11 15:00:00,266.9,267.12,266.77,266.85,81761.0,266.9,267.12,266.77,266.85,81761.0
2018-09-11 15:30:00,266.85,267.05,266.74,267.01,264206.0,266.85,267.05,266.74,267.01,264206.0
2018-09-12 09:30:00,267.83,270.58,267.25,269.53,452057.0,267.83,270.58,267.25,269.53,452057.0
2018-09-12 10:00:00,269.56,270.94,268.75,269.42,247094.0,269.56,270.94,268.75,269.42,247094.0
2018-09-12 10:30:00,269.29,269.29,266.44,267.64,225256.0,269.29,269.29,266.44,267.64,225256.0
2018-09-12 11:00:00,267.51,270.02,267.48,269.63,159341.0,267.51,270.02,267.48,269.63,159341.0
2018-09-12 11:30:00,269.57,270.23,267.26,267.72,155231.0,269.57,270.23,267.26,267.72,155231.0
2018-09-12 12:00:00,267.69,268.93,267.56,268.88,115824.0,267.69,268.93,267.56,268.88,115824.0
2018-09-12 12:30:00,268.93,268.93,268.0,268.08,107223.0,268.93,268.93,268.0,268.08,107223.0
2018-09-12 13:00:00,268.12,268.63,267.79,268.58,80693.0,268.12,268.63,267.79,268.58,80693.0
2018-09-12 13:30:00,268.57,268.74,268.03,268.18,48300.0,268.57,268.74,268.03,268.18,48300.0
2018-09-12 14:00:00,268.18,268.35,267.45,267.56,121378.0,268.18,268.35,267.45,267.56,121378.0
2018-09-12 14:30:00,267.57,267.72,266.54,266.73,153980.0,267.57,267.72,266.54,266.73,153980.0
2018-09-12 15:00:00,266.8,268.2,266.7,267.96,131901.0,266.8,268.2,266.7,267.96,131901.0
2018-09-12 15:30:00,267.98,268.49,267.7,267.77,360513.0,267.98,268.49,267.7,267.77,360513.0
2018-09-13 09:30:00,267.13,269.16,267.13,267.66,386086.0,267.13,269.16,267.13,267.66,386086.0
2018-09-13 10:00:00,267.69,268.46,265.45,265.89,257972.0,267.69,268.46,265.45,265.89,257972.0
2018-09-13 10:30:00,265.92,266.52,265.01,266.38,194688.0,265.92,266.52,265.01,266.38,194688.0
2018-09-13 11:00:00,266.28,267.63,265.86,267.59,149998.0,266.28,267.63,265.86,267.59,149998.0
2018-09-13 11:30:00,267.6,268.85,267.33,268.8,102118.0,267.6,268.85,267.33,268.8,102118.0
2018-09-13 12:00:00,268.77,269.57,268.56,269.38,192546.0,268.77,269.57,268.56,269.38,192546.0
2018-09-13 12:30:00,269.41,270.0,269.22,269.77,168740.0,269.41,270.0,269.22,269.77,168740.0
2018-09-13 13:00:00,269.78,269.89,269.28,269.6,118277.0,269.78,269.89,269.28,269.6,118277.0
2018-09-13 13:30:00,269.6,269.72,268.54,268.84,159440.0,269.6,269.72,268.54,268.84,159440.0
2018-09-13 14:00:00,268.92,269.0,267.04,267.73,130055.0,268.92,269.0,267.04,267.73,130055.0
2018-09-13 14:30:00,267.69,267.94,267.5,267.86,107092.0,267.69,267.94,267.5,267.86,107092.0
2018-09-13 15:00:00,267.86,267.96,267.29,267.8,232465.0,267.86,267.96,267.29,267.8,232465.0
2018-09-13 15:30:00,267.75,268.54,267.73,268.49,622712.0,267.75,268.54,267.73,268.49,622712.0
2018-09-14 09:30:00,269.0,276.7,268.0,275.75,1190563.0,269.0,276.7,268.0,275.75,1190563.0
2018-09-14 10:00:00,275.75,277.61,275.67,276.28,605422.0,275.75,277.61,275.67,276.28,605422.0
2018-09-14 10:30:00,276.28,276.87,275.38,275.78,376728.0,276.28,276.87,275.38,275.78,376728.0
2018-09-14 11:00:00,275.83,276.68,275.2,276.63,317271.0,275.83,276.68,275.2,276.63,317271.0
2018-09-14 11:30:00,276.69,277.54,276.43,276.57,284457.0,276.69,277.54,276.43,276.57,284457.0
2018-09-14 12:00:00,276.54,276.58,274.16,274.68,356609.0,276.54,276.58,274.16,274.68,356609.0
2018-09-14 12:30:00,274.67,276.25,274.46,274.91,166245.0,274.67,276.25,274.46,274.91,166245.0
2018-09-14 13:00:00,274.85,275.24,274.09,274.88,139445.0,274.85,275.24,274.09,274.88,139445.0
2018-09-14 13:30:00,274.9,276.27,274.89,276.15,117458.0,274.9,276.27,274.89,276.15,117458.0
2018-09-14 14:00:00,276.18,276.69,275.99,276.05,197178.0,276.18,276.69,275.99,276.05,197178.0
2018-09-14 14:30:00,276.11,276.28,275.58,276.09,160889.0,276.11,276.28,275.58,276.09,160889.0
2018-09-14 15:00:00,276.05,276.85,275.92,275.92,212016.0,276.05,276.85,275.92,275.92,212016.0
2018-09-14 15:30:00,275.89,276.25,274.24,274.69,516695.0,275.89,276.25,274.24,274.69,516695.0
2018-09-17 09:30:00,275.0,275.78,272.63,274.26,310235.0,275.0,275.78,272.63,274.26,310235.0
2018-09-17 10:00:00,274.34,274.34,272.11,272.64,269098.0,274.34,274.34,272.11,272.64,269098.0
2018-09-17 10:30:00,272.67,273.24,271.21,271.27,175098.0,272.67,273.24,271.21,271.27,175098.0
2018-09-17 11:00:00,271.27,272.65,271.25,271.94,128280.0,271.27,272.65,271.25,271.94,128280.0
2018-09-17 11:30:00,271.88,272.71,271.77,272.03,93890.0,271.88,272.71,271.77,272.03,93890.0
2018-09-17 12:00:00,272.05,272.28,271.66,271.68,79948.0,272.05,272.28,271.66,271.68,79948.0
2018-09-17 12:30:00,271.65,272.28,271.22,271.62,71358.0,271.65,272.28,271.22,271.62,71358.0
2018-09-17 13:00:00,271.68,271.88,270.58,270.64,96249.0,271.68,271.88,270.58,270.64,96249.0
2018-09-17 13:30:00,270.68,270.85,269.82,270.37,133280.0,270.68,270.85,269.82,270.37,133280.0
2018-09-17 14:00:00,270.24,270.76,270.09,270.14,78128.0,270.24,270.76,270.09,270.14,78128.0
2018-09-17 14:30:00,270.15,270.62,269.9,270.02,108508.0,270.15,270.62,269.9,270.02,108508.0
2018-09-17 15:00:00,270.07,270.11,268.81,269.02,150169.0,270.07,270.11,268.81,269.02,150169.0
2018-09-17 15:30:00,269.04,269.11,267.68,268.22,441996.0,269.04,269.11,267.68,268.22,441996.0
2018-09-18 09:30:00,267.61,272.49,266.6,272.29,362277.0,267.61,272.49,266.6,272.29,362277.0
2018-09-18 10:00:00,272.19,273.46,271.95,273.07,181168.0,272.19,273.46,271.95,273.07,181168.0
2018-09-18 10:30:00,273.19,273.62,272.37,273.59,146775.0,273.19,273.62,272.37,273.59,146775.0
2018-09-18 11:00:00,273.58,273.65,272.63,273.31,120449.0,273.58,273.65,272.63,273.31,120449.0
2018-09-18 11:30:00,273.27,273.74,272.75,273.27,90857.0,273.27,273.74,272.75,273.27,90857.0
2018-09-18 12:00:00,273.28,273.78,272.35,272.59,100314.0,273.28,273.78,272.35,272.59,100314.0
2018-09-18 12:30:00,272.52,273.04,272.36,272.6,105232.0,272.52,273.04,272.36,272.6,105232.0
2018-09-18 13:00:00,272.64,272.93,271.9,272.12,65496.0,272.64,272.93,271.9,272.12,65496.0
2018-09-18 13:30:00,272.18,272.66,271.66,272.13,103120.0,272.18,272.66,271.66,272.13,103120.0
2018-09-18 14:00:00,272.16,272.34,271.73,271.98,75062.0,272.16,272.34,271.73,271.98,75062.0
2018-09-18 14:30:00,271.95,272.08,271.44,271.58,77372.0,271.95,272.08,271.44,271.58,77372.0
2018-09-18 15:00:00,271.54,271.87,271.46,271.56,74060.0,271.54,271.87,271.46,271.56,74060.0
2018-09-18 15:30:00,271.58,271.59,270.74,270.79,268982.0,271.58,271.59,270.74,270.79,268982.0
2018-09-19 09:30:00,271.14,271.95,266.85,267.36,231695.0,271.14,271.95,266.85,267.36,231695.0
2018-09-19 10:00:00,267.3,267.83,265.42,266.37,191272.0,267.3,267.83,265.42,266.37,191272.0
2018-09-19 10:30:00,266.34,266.94,265.39,265.99,99574.0,266.34,266.94,265.39,265.99,99574.0
2018-09-19 11:00:00,266.02,267.61,265.64,267.25,105500.0,266.02,267.61,265.64,267.25,105500.0
2018-09-19 11:30:00,267.18,267.18,265.95,266.83,104015.0,267.18,267.18,265.95,266.83,104015.0
2018-09-19 12:00:00,266.77,266.82,265.3,265.37,79496.0,266.77,266.82,265.3,265.37,79496.0
2018-09-19 12:30:00,265.29,265.48,264.46,264.69,141614.0,265.29,265.48,264.46,264.69,141614.0
2018-09-19 13:00:00,264.7,264.7,263.61,263.95,174301.0,264.7,264.7,263.61,263.95,174301.0
2018-09-19 13:30:00,263.92,264.83,263.9,264.76,84431.0,263.92,264.83,263.9,264.76,84431.0
2018-09-19 14:00:00,264.75,265.03,264.65,264.73,89334.0,264.75,265.03,264.65,264.73,89334.0
2018-09-19 14:30:00,264.72,264.73,264.1,264.28,93932.0,264.72,264.73,264.1,264.28,93932.0
2018-09-19 15:00:00,264.3,264.82,264.21,264.6,126150.0,264.3,264.82,264.21,264.6,126150.0
2018-09-19 15:30:00,264.63,265.21,264.62,264.87,281711.0,264.63,265.21,264.62,264.87,281711.0
2018-09-20 09:30:00,266.47,267.89,264.18,267.89,199677.0,266.47,267.89,264.18,267.89,199677.0
2018-09-20 10:00:00,267.87,268.98,267.77,268.05,199826.0,267.87,268.98,267.77,268.05,199826.0
2018-09-20 10:30:00,268.11,268.94,267.73,268.56,120096.0,268.11,268.94,267.73,268.56,120096.0
2018-09-20 11:00:00,268.56,269.19,268.19,268.83,91500.0,268.56,269.19,268.19,268.83,91500.0
2018-09-20 11:30:00,268.9,269.54,268.68,268.84,69892.0,268.9,269.54,268.68,268.84,69892.0
2018-09-20 12:00:00,268.83,268.85,268.18,268.7,52911.0,268.83,268.85,268.18,268.7,52911.0
2018-09-20 12:30:00,268.72,268.74,267.8,267.8,35915.0,268.72,268.74,267.8,267.8,35915.0
2018-09-20 13:00:00,267.85,268.16,266.04,266.1,207526.0,267.85,268.16,266.04,266.1,207526.0
2018-09-20 13:30:00,266.17,266.41,265.08,266.2,162378.0,266.17,266.41,265.08,266.2,162378.0
2018-09-20 14:00:00,266.16,266.41,265.67,265.95,78101.0,266.16,266.41,265.67,265.95,78101.0
2018-09-20 14:30:00,266.03,266.59,266.01,266.45,63908.0,266.03,266.59,266.01,266.45,63908.0
2018-09-20 15:00:00,266.49,267.06,266.49,266.68,82925.0,266.49,267.06,266.49,266.68,82925.0
2018-09-20 15:30:00,266.67,267.1,266.24,266.34,287729.0,266.67,267.1,266.24,266.34,287729.0
2018-09-21 09:30:00,265.96,267.0,262.26,266.61,1156203.0,265.96,267.0,262.26,266.61,1156203.0
2018-09-21 10:00:00,266.47,267.5,265.29,265.29,156783.0,266.47,267.5,265.29,265.29,156783.0
2018-09-21 10:30:00,265.25,265.33,263.92,264.02,169295.0,265.25,265.33,263.92,264.02,169295.0
2018-09-21 11:00:00,264.0,264.41,263.5,263.66,172459.0,264.0,264.41,263.5,263.66,172459.0
2018-09-21 11:30:00,263.66,263.74,262.38,262.61,178582.0,263.66,263.74,262.38,262.61,178582.0
2018-09-21 12:00:00,262.64,263.52,262.25,262.25,364642.0,262.64,263.52,262.25,262.25,364642.0
2018-09-21 12:30:00,262.28,262.67,261.5,262.32,190712.0,262.28,262.67,261.5,262.32,190712.0
2018-09-21 13:00:00,262.26,262.43,261.65,262.03,88831.0,262.26,262.43,261.65,262.03,88831.0
2018-09-21 13:30:00,262.09,263.26,262.09,263.16,70188.0,262.09,263.26,262.09,263.16,70188.0
2018-09-21 14:00:00,263.17,263.22,262.04,262.38,116619.0,263.17,263.22,262.04,262.38,116619.0
2018-09-21 14:30:00,262.4,262.49,261.53,261.58,134655.0,262.4,262.49,261.53,261.58,134655.0
2018-09-21 15:00:00,261.58,261.68,260.82,260.97,171875.0,261.58,261.68,260.82,260.97,171875.0
2018-09-21 15:30:00,260.97,260.99,260.24,260.9,657289.0,260.97,260.99,260.24,260.9,657289.0
2018-09-24 09:30:00,259.54,261.93,257.07,261.71,368499.0,259.54,261.93,257.07,261.71,368499.0
2018-09-24 10:00:00,261.6,262.5,260.66,260.8,143654.0,261.6,262.5,260.66,260.8,143654.0
2018-09-24 10:30:00,260.85,261.77,260.45,261.73,88967.0,260.85,261.77,260.45,261.73,88967.0
2018-09-24 11:00:00,261.8,263.44,261.3,262.9,143115.0,261.8,263.44,261.3,262.9,143115.0
2018-09-24 11:30:00,262.98,263.2,262.15,262.78,171611.0,262.98,263.2,262.15,262.78,171611.0
2018-09-24 12:00:00,262.82,263.26,262.5,262.78,81708.0,262.82,263.26,262.5,262.78,81708.0
2018-09-24 12:30:00,262.79,263.39,262.55,262.81,68532.0,262.79,263.39,262.55,262.81,68532.0
2018-09-24 13:00:00,262.94,263.33,262.55,263.26,109403.0,262.94,263.33,262.55,263.26,109403.0
2018-09-24 13:30:00,263.32,264.36,263.29,264.21,83158.0,263.32,264.36,263.29,264.21,83158.0
2018-09-24 14:00:00,264.15,264.24,263.26,263.29,59268.0,264.15,264.24,263.26,263.29,59268.0
2018-09-24 14:30:00,263.29,263.55,263.03,263.09,53315.0,263.29,263.55,263.03,263.09,53315.0
2018-09-24 15:00:00,263.07,263.94,262.98,263.87,90447.0,263.07,263.94,262.98,263.87,90447.0
2018-09-24 15:30:00,263.9,264.46,263.76,264.08,272832.0,263.9,264.46,263.76,264.08,272832.0
2018-09-25 09:30:00,264.85,266.43,264.2,266.35,188726.0,264.85,266.43,264.2,266.35,188726.0
2018-09-25 10:00:00,266.43,266.76,265.24,265.62,95886.0,266.43,266.76,265.24,265.62,95886.0
2018-09-25 10:30:00,265.69,266.8,265.51,265.55,69062.0,265.69,266.8,265.51,265.55,69062.0
2018-09-25 11:00:00,265.53,267.17,265.53,266.98,73317.0,265.53,267.17,265.53,266.98,73317.0
2018-09-25 11:30:00,267.07,267.32,266.71,267.04,73874.0,267.07,267.32,266.71,267.04,73874.0
2018-09-25 12:00:00,267.06,267.07,266.6,266.69,167402.0,267.06,267.07,266.6,266.69,167402.0
2018-09-25 12:30:00,266.69,266.77,265.74,266.1,72976.0,266.69,266.77,265.74,266.1,72976.0
2018-09-25 13:00:00,266.13,267.05,265.98,267.05,82875.0,266.13,267.05,265.98,267.05,82875.0
2018-09-25 13:30:00,267.06,267.67,266.91,267.54,66299.0,267.06,267.67,266.91,267.54,66299.0
2018-09-25 14:00:00,267.51,268.03,267.44,268.03,73349.0,267.51,268.03,267.44,268.03,73349.0
2018-09-25 14:30:00,268.02,268.43,267.95,268.01,90979.0,268.02,268.43,267.95,268.01,90979.0
2018-09-25 15:00:00,268.06,268.1,267.43,267.9,63733.0,268.06,268.1,267.43,267.9,63733.0
2018-09-25 15:30:00,267.92,268.38,267.64,267.9,206542.0,267.92,268.38,267.64,267.9,206542.0
2018-09-26 09:30:00,268.56,270.36,266.66,268.58,180600.0,268.56,270.36,266.66,268.58,180600.0
2018-09-26 10:00:00,268.55,269.04,267.88,268.65,76175.0,268.55,269.04,267.88,268.65,76175.0
2018-09-26 10:30:00,268.76,269.34,268.3,268.9,55522.0,268.76,269.34,268.3,268.9,55522.0
2018-09-26 11:00:00,268.93,269.07,268.0,268.61,41692.0,268.93,269.07,268.0,268.61,41692.0
2018-09-26 11:30:00,268.58,269.4,268.35,269.24,69801.0,268.58,269.4,268.35,269.24,69801.0
2018-09-26 12:00:00,269.24,269.73,269.19,269.56,63026.0,269.24,269.73,269.19,269.56,63026.0
2018-09-26 12:30:00,269.58,269.65,268.9,269.1,43496.0,269.58,269.65,268.9,269.1,43496.0
2018-09-26 13:00:00,269.12,269.6,269.05,269.39,83254.0,269.12,269.6,269.05,269.39,83254.0
2018-09-26 13:30:00,269.43,269.43,268.52,268.92,30795.0,269.43,269.43,268.52,268.92,30795.0
2018-09-26 14:00:00,269.01,270.68,268.83,270.5,119327.0,269.01,270.68,268.83,270.5,119327.0
2018-09-26 14:30:00,270.46,270.56,269.18,269.55,68981.0,270.46,270.56,269.18,269.55,68981.0
2018-09-26 15:00:00,269.46,270.44,269.12,270.29,77700.0,269.46,270.44,269.12,270.29,77700.0
2018-09-26 15:30:00,270.22,270.3,267.66,268.47,194385.0,270.22,270.3,267.66,268.47,194385.0
2018-09-27 09:30:00,270.0,272.0,269.25,271.36,246320.0,270.0,272.0,269.25,271.36,246320.0
2018-09-27 10:00:00,271.45,272.42,270.38,270.41,106441.0,271.45,272.42,270.38,270.41,106441.0
2018-09-27 10:30:00,270.41,270.78,269.56,270.54,61182.0,270.41,270.78,269.56,270.54,61182.0
2018-09-27 11:00:00,270.72,270.76,269.67,269.82,41566.0,270.72,270.76,269.67,269.82,41566.0
2018-09-27 11:30:00,269.76,270.04,269.45,269.86,38597.0,269.76,270.04,269.45,269.86,38597.0
2018-09-27 12:00:00,269.88,270.16,269.26,270.14,38330.0,269.88,270.16,269.26,270.14,38330.0
2018-09-27 12:30:00,270.1,270.38,269.9,270.26,33106.0,270.1,270.38,269.9,270.26,33106.0
2018-09-27 13:00:00,270.21,270.63,269.77,270.53,43827.0,270.21,270.63,269.77,270.53,43827.0
2018-09-27 13:30:00,270.54,270.56,270.26,270.48,28659.0,270.54,270.56,270.26,270.48,28659.0
2018-09-27 14:00:00,270.41,270.41,269.84,270.01,38718.0,270.41,270.41,269.84,270.01,38718.0
2018-09-27 14:30:00,269.99,270.59,269.86,270.41,52482.0,269.99,270.59,269.86,270.41,52482.0
2018-09-27 15:00:00,270.47,270.53,269.66,269.81,36034.0,270.47,270.53,269.66,269.81,36034.0
2018-09-27 15:30:00,269.7,270.32,269.35,269.91,158193.0,269.7,270.32,269.35,269.91,158193.0
2018-09-28 09:30:00,269.75,271.55,268.44,269.65,154590.0,269.75,271.55,268.44,269.65,154590.0
2018-09-28 10:00:00,269.76,271.0,269.76,270.49,85004.0,269.76,271.0,269.76,270.49,85004.0
2018-09-28 10:30:00,270.48,272.26,270.34,271.86,116816.0,270.48,272.26,270.34,271.86,116816.0
2018-09-28 11:00:00,271.81,271.99,271.21,271.28,78727.0,271.81,271.99,271.21,271.28,78727.0
2018-09-28 11:30:00,271.28,271.44,270.45,270.9,60747.0,271.28,271.44,270.45,270.9,60747.0
2018-09-28 12:00:00,270.8,271.3,270.77,271.13,50465.0,270.8,271.3,270.77,271.13,50465.0
2018-09-28 12:30:00,271.17,271.66,270.79,271.37,46345.0,271.17,271.66,270.79,271.37,46345.0
2018-09-28 13:00:00,271.31,271.32,270.3,270.32,40343.0,271.31,271.32,270.3,270.32,40343.0
2018-09-28 13:30:00,270.35,270.55,269.96,270.34,36497.0,270.35,270.55,269.96,270.34,36497.0
2018-09-28 14:00:00,270.25,270.27,268.96,269.61,53476.0,270.25,270.27,268.96,269.61,53476.0
2018-09-28 14:30:00,269.6,269.84,269.37,269.42,46426.0,269.6,269.84,269.37,269.42,46426.0
2018-09-28 15:00:00,269.44,269.95,269.4,269.59,85683.0,269.44,269.95,269.4,269.59,85683.0
2018-09-28 15:30:00,269.59,270.17,269.25,269.98,332826.0,269.59,270.17,269.25,269.98,332826.0
2018-10-01 09:30:00,271.76,273.68,271.46,273.05,190290.0,271.76,273.68,271.46,273.05,190290.0
2018-10-01 10:00:00,272.97,274.2,272.38,274.06,201814.0,272.97,274.2,272.38,274.06,201814.0
2018-10-01 10:30:00,274.05,274.2,273.71,274.0,101216.0,274.05,274.2,273.71,274.0,101216.0
2018-10-01 11:00:00,274.04,274.71,273.84,274.69,134538.0,274.04,274.71,273.84,274.69,134538.0
2018-10-01 11:30:00,274.69,274.9,274.04,274.6,162788.0,274.69,274.9,274.04,274.6,162788.0
2018-10-01 12:00:00,274.65,275.28,274.43,274.75,149163.0,274.65,275.28,274.43,274.75,149163.0
2018-10-01 12:30:00,274.76,275.11,274.0,275.05,142558.0,274.76,275.11,274.0,275.05,142558.0
2018-10-01 13:00:00,275.02,276.09,274.87,275.86,170616.0,275.02,276.09,274.87,275.86,170616.0
2018-10-01 13:30:00,275.88,276.33,275.71,276.02,176293.0,275.88,276.33,275.71,276.02,176293.0
2018-10-01 14:00:00,275.95,276.63,274.35,274.78,219118.0,275.95,276.63,274.35,274.78,219118.0
2018-10-01 14:30:00,274.8,275.32,274.61,275.31,143221.0,274.8,275.32,274.61,275.31,143221.0
2018-10-01 15:00:00,275.34,275.67,275.09,275.55,266685.0,275.34,275.67,275.09,275.55,266685.0
2018-10-01 15:30:00,275.54,275.61,274.13,275.49,532186.0,275.54,275.61,274.13,275.49,532186.0
2018-10-02 09:30:00,274.71,275.87,272.2,275.09,368029.0,274.71,275.87,272.2,275.09,368029.0
2018-10-02 10:00:00,275.15,275.59,274.79,275.49,159279.0,275.15,275.59,274.79,275.49,159279.0
2018-10-02 10:30:00,275.6,276.0,275.01,275.66,151363.0,275.6,276.0,275.01,275.66,151363.0
2018-10-02 11:00:00,275.7,276.63,275.09,276.39,175426.0,275.7,276.63,275.09,276.39,175426.0
2018-10-02 11:30:00,276.33,277.03,275.92,276.13,186148.0,276.33,277.03,275.92,276.13,186148.0
2018-10-02 12:00:00,276.03,276.39,275.48,275.67,110449.0,276.03,276.39,275.48,275.67,110449.0
2018-10-02 12:30:00,275.7,275.91,274.28,274.76,61799.0,275.7,275.91,274.28,274.76,61799.0
2018-10-02 13:00:00,274.74,275.25,274.68,275.18,68410.0,274.74,275.25,274.68,275.18,68410.0
2018-10-02 13:30:00,275.21,275.96,275.06,275.06,126187.0,275.21,275.96,275.06,275.06,126187.0
2018-10-02 14:00:00,275.12,275.25,274.72,275.0,97849.0,275.12,275.25,274.72,275.0,97849.0
2018-10-02 14:30:00,275.03,275.25,274.18,274.25,122920.0,275.03,275.25,274.18,274.25,122920.0
2018-10-02 15:00:00,274.28,274.28,272.44,272.72,92570.0,274.28,274.28,272.44,272.72,92570.0
2018-10-02 15:30:00,272.74,273.01,271.85,271.93,439741.0,272.74,273.01,271.85,271.93,439741.0
2018-10-03 09:30:00,273.25,274.17,271.5,272.26,394574.0,273.25,274.17,271.5,272.26,394574.0
2018-10-03 10:00:00,272.32,273.9,272.09,273.25,183349.0,272.32,273.9,272.09,273.25,183349.0
2018-10-03 10:30:00,273.25,273.4,271.6,271.67,53355.0,273.25,273.4,271.6,271.67,53355.0
2018-10-03 11:00:00,271.68,272.93,271.38,272.81,72712.0,271.68,272.93,271.38,272.81,72712.0
2018-10-03 11:30:00,272.87,273.26,272.18,272.7,66811.0,272.87,273.26,272.18,272.7,66811.0
2018-10-03 12:00:00,272.73,273.15,272.01,272.12,86944.0,272.73,273.15,272.01,272.12,86944.0
2018-10-03 12:30:00,272.07,272.07,270.82,271.22,93069.0,272.07,272.07,270.82,271.22,93069.0
2018-10-03 13:00:00,271.2,271.84,270.98,271.38,56043.0,271.2,271.84,270.98,271.38,56043.0
2018-10-03 13:30:00,271.41,271.44,270.53,270.72,158091.0,271.41,271.44,270.53,270.72,158091.0
2018-10-03 14:00:00,270.78,271.26,270.72,270.87,77508.0,270.78,271.26,270.72,270.87,77508.0
2018-10-03 14:30:00,270.84,270.84,269.76,270.6,156670.0,270.84,270.84,269.76,270.6,156670.0
2018-10-03 15:00:00,270.57,270.92,270.18,270.47,93173.0,270.57,270.92,270.18,270.47,93173.0
2018-10-03 15:30:00,270.48,270.91,270.24,270.44,272130.0,270.48,270.91,270.24,270.44,272130.0
2018-10-04 09:30:00,269.5,271.07,267.18,269.03,277136.0,269.5,271.07,267.18,269.03,277136.0
2018-10-04 10:00:00,268.88,268.88,265.32,265.48,144038.0,268.88,268.88,265.32,265.48,144038.0
2018-10-04 10:30:00,265.35,266.4,265.15,265.8,109937.0,265.35,266.4,265.15,265.8,109937.0
2018-10-04 11:00:00,265.88,266.59,265.15,265.41,154786.0,265.88,266.59,265.15,265.41,154786.0
2018-10-04 11:30:00,265.36,265.8,264.19,264.32,233855.0,265.36,265.8,264.19,264.32,233855.0
2018-10-04 12:00:00,264.25,264.71,262.26,262.49,309333.0,264.25,264.71,262.26,262.49,309333.0
2018-10-04 12:30:00,262.47,262.97,261.83,262.0,232534.0,262.47,262.97,261.83,262.0,232534.0
2018-10-04 13:00:00,261.95,262.42,261.07,261.31,196280.0,261.95,262.42,261.07,261.31,196280.0
2018-10-04 13:30:00,261.34,261.94,261.08,261.25,154498.0,261.34,261.94,261.08,261.25,154498.0
2018-10-04 14:00:00,261.27,261.74,260.53,261.46,228480.0,261.27,261.74,260.53,261.46,228480.0
2018-10-04 14:30:00,261.46,263.39,261.38,262.95,119956.0,261.46,263.39,261.38,262.95,119956.0
2018-10-04 15:00:00,262.97,263.47,262.29,262.37,87750.0,262.97,263.47,262.29,262.37,87750.0
2018-10-04 15:30:00,262.36,264.0,262.04,263.76,281080.0,262.36,264.0,262.04,263.76,281080.0
2018-10-05 09:30:00,263.96,266.1,262.05,262.58,197218.0,263.96,266.1,262.05,262.58,197218.0
2018-10-05 10:00:00,262.66,264.37,261.97,264.14,164403.0,262.66,264.37,261.97,264.14,164403.0
2018-10-05 10:30:00,264.1,264.2,262.93,263.48,122053.0,264.1,264.2,262.93,263.48,122053.0
2018-10-05 11:00:00,263.47,264.06,261.58,262.73,116636.0,263.47,264.06,261.58,262.73,116636.0
2018-10-05 11:30:00,262.74,263.12,260.79,260.97,108090.0,262.74,263.12,260.79,260.97,108090.0
2018-10-05 12:00:00,260.85,261.95,260.77,261.3,101771.0,260.85,261.95,260.77,261.3,101771.0
2018-10-05 12:30:00,261.25,261.25,259.45,260.13,98490.0,261.25,261.25,259.45,260.13,98490.0
2018-10-05 13:00:00,260.06,260.1,258.31,258.62,100000.0,260.06,260.1,258.31,258.62,100000.0
2018-10-05 13:30:00,258.65,260.77,258.6,260.4,98601.0,258.65,260.77,258.6,260.4,98601.0
2018-10-05 14:00:00,260.38,263.11,260.31,263.11,96698.0,260.38,263.11,260.31,263.11,96698.0
2018-10-05 14:30:00,262.97,264.17,262.75,264.02,165083.0,262.97,264.17,262.75,264.02,165083.0
2018-10-05 15:00:00,264.04,265.25,263.77,264.76,360869.0,264.04,265.25,263.77,264.76,360869.0
2018-10-05 15:30:00,264.72,264.75,263.05,263.21,308911.0,264.72,264.75,263.05,263.21,308911.0
2018-10-08 09:30:00,261.84,263.25,261.02,262.76,261415.0,261.84,263.25,261.02,262.76,261415.0
2018-10-08 10:00:00,262.89,263.46,261.14,262.85,118599.0,262.89,263.46,261.14,262.85,118599.0
2018-10-08 10:30:00,262.81,262.9,260.85,261.47,88261.0,262.81,262.9,260.85,261.47,88261.0
2018-10-08 11:00:00,261.38,261.38,256.72,256.91,181958.0,261.38,261.38,256.72,256.91,181958.0
2018-10-08 11:30:00,256.97,256.98,248.68,255.07,658294.0,256.97,256.98,248.68,255.07,658294.0
2018-10-08 12:00:00,254.97,255.02,251.36,253.11,281370.0,254.97,255.02,251.36,253.11,281370.0
2018-10-08 12:30:00,253.08,253.12,250.9,251.08,192005.0,253.08,253.12,250.9,251.08,192005.0
2018-10-08 13:00:00,251.0,252.42,250.66,250.74,188922.0,251.0,252.42,250.66,250.74,188922.0
2018-10-08 13:30:00,250.76,253.2,250.5,251.79,242034.0,250.76,253.2,250.5,251.79,242034.0
2018-10-08 14:00:00,251.81,253.76,251.73,253.14,303957.0,251.81,253.76,251.73,253.14,303957.0
2018-10-08 14:30:00,253.24,256.04,253.2,255.76,274645.0,253.24,256.04,253.2,255.76,274645.0
2018-10-08 15:00:00,255.82,256.52,254.28,254.34,400749.0,255.82,256.52,254.28,254.34,400749.0
2018-10-08 15:30:00,254.34,255.22,254.27,254.65,297473.0,254.34,255.22,254.27,254.65,297473.0
2018-10-09 09:30:00,254.16,258.72,252.0,255.97,235239.0,254.16,258.72,252.0,255.97,235239.0
2018-10-09 10:00:00,255.97,256.87,254.51,256.39,143691.0,255.97,256.87,254.51,256.39,143691.0
2018-10-09 10:30:00,256.49,257.23,254.95,255.83,124464.0,256.49,257.23,254.95,255.83,124464.0
2018-10-09 11:00:00,255.82,256.9,254.94,256.47,97218.0,255.82,256.9,254.94,256.47,97218.0
2018-10-09 11:30:00,256.43,257.1,255.85,255.85,140490.0,256.43,257.1,255.85,255.85,140490.0
2018-10-09 12:00:00,255.8,256.3,254.73,255.0,91306.0,255.8,256.3,254.73,255.0,91306.0
2018-10-09 12:30:00,254.97,255.13,253.1,253.2,99868.0,254.97,255.13,253.1,253.2,99868.0
2018-10-09 13:00:00,253.09,253.63,252.0,253.07,116324.0,253.09,253.63,252.0,253.07,116324.0
2018-10-09 13:30:00,253.01,253.04,251.71,252.54,127983.0,253.01,253.04,251.71,252.54,127983.0
2018-10-09 14:00:00,252.57,253.13,251.83,252.99,72911.0,252.57,253.13,251.83,252.99,72911.0
2018-10-09 14:30:00,253.06,254.57,252.74,254.24,105697.0,253.06,254.57,252.74,254.24,105697.0
2018-10-09 15:00:00,254.3,254.52,253.4,253.72,85996.0,254.3,254.52,253.4,253.72,85996.0
2018-10-09 15:30:00,253.74,254.67,253.59,254.16,199014.0,253.74,254.67,253.59,254.16,199014.0
2018-10-10 09:30:00,252.52,253.38,243.22,244.34,502135.0,252.52,253.38,243.22,244.34,502135.0
2018-10-10 10:00:00,244.42,246.9,242.2,245.57,626847.0,244.42,246.9,242.2,245.57,626847.0
2018-10-10 10:30:00,245.45,246.13,243.61,244.09,168336.0,245.45,246.13,243.61,244.09,168336.0
2018-10-10 11:00:00,243.97,244.25,240.51,242.61,267488.0,243.97,244.25,240.51,242.61,267488.0
2018-10-10 11:30:00,242.66,244.01,241.35,242.99,179531.0,242.66,244.01,241.35,242.99,179531.0
2018-10-10 12:00:00,242.9,243.95,241.26,243.21,114188.0,242.9,243.95,241.26,243.21,114188.0
2018-10-10 12:30:00,243.13,243.19,241.73,241.81,105530.0,243.13,243.19,241.73,241.81,105530.0
2018-10-10 13:00:00,241.73,244.0,240.79,243.38,148042.0,241.73,244.0,240.79,243.38,148042.0
2018-10-10 13:30:00,243.26,244.06,242.89,243.43,150369.0,243.26,244.06,242.89,243.43,150369.0
2018-10-10 14:00:00,243.35,243.55,241.48,242.63,197454.0,243.35,243.55,241.48,242.63,197454.0
2018-10-10 14:30:00,242.58,242.87,241.49,242.7,160753.0,242.58,242.87,241.49,242.7,160753.0
2018-10-10 15:00:00,242.65,242.65,240.43,241.19,212727.0,242.65,242.65,240.43,241.19,212727.0
2018-10-10 15:30:00,241.2,241.2,237.86,238.11,668355.0,241.2,241.2,237.86,238.11,668355.0
2018-10-11 09:30:00,236.41,245.72,234.72,244.87,1265488.0,236.41,245.72,234.72,244.87,1265488.0
2018-10-11 10:00:00,244.99,245.11,239.76,241.28,472072.0,244.99,245.11,239.76,241.28,472072.0
2018-10-11 10:30:00,241.51,242.43,239.31,239.83,221496.0,241.51,242.43,239.31,239.83,221496.0
2018-10-11 11:00:00,239.75,240.49,238.0,239.36,303946.0,239.75,240.49,238.0,239.36,303946.0
2018-10-11 11:30:00,239.16,243.9,238.13,242.25,512446.0,239.16,243.9,238.13,242.25,512446.0
2018-10-11 12:00:00,242.31,245.3,241.89,244.33,268423.0,242.31,245.3,241.89,244.33,268423.0
2018-10-11 12:30:00,244.22,244.31,241.33,242.48,194829.0,244.22,244.31,241.33,242.48,194829.0
2018-10-11 13:00:00,242.3,243.27,241.31,242.98,125057.0,242.3,243.27,241.31,242.98,125057.0
2018-10-11 13:30:00,243.0,243.44,240.64,241.95,108434.0,243.0,243.44,240.64,241.95,108434.0
2018-10-11 14:00:00,242.04,242.1,239.7,239.7,229944.0,242.04,242.1,239.7,239.7,229944.0
2018-10-11 14:30:00,239.79,239.88,235.5,238.24,448991.0,239.79,239.88,235.5,238.24,448991.0
2018-10-11 15:00:00,238.08,242.61,237.36,241.25,329490.0,238.08,242.61,237.36,241.25,329490.0
2018-10-11 15:30:00,241.22,242.5,238.37,238.6,702083.0,241.22,242.5,238.37,238.6,702083.0
2018-10-12 09:30:00,246.96,248.41,243.5,246.49,695522.0,246.96,248.41,243.5,246.49,695522.0
2018-10-12 10:00:00,246.3,248.47,245.81,245.89,395617.0,246.3,248.47,245.81,245.89,395617.0
2018-10-12 10:30:00,245.79,247.2,245.6,245.76,129737.0,245.79,247.2,245.6,245.76,129737.0
2018-10-12 11:00:00,245.91,247.42,245.62,247.11,226728.0,245.91,247.42,245.62,247.11,226728.0
2018-10-12 11:30:00,247.12,247.62,245.44,246.06,241998.0,247.12,247.62,245.44,246.06,241998.0
2018-10-12 12:00:00,246.02,246.14,244.13,244.86,120269.0,246.02,246.14,244.13,244.86,120269.0
2018-10-12 12:30:00,244.71,245.01,242.78,244.61,125417.0,244.71,245.01,242.78,244.61,125417.0
2018-10-12 13:00:00,244.61,246.75,244.02,245.98,201159.0,244.61,246.75,244.02,245.98,201159.0
2018-10-12 13:30:00,246.07,247.05,245.38,246.17,164385.0,246.07,247.05,245.38,246.17,164385.0
2018-10-12 14:00:00,246.24,246.32,244.52,246.14,109281.0,246.24,246.32,244.52,246.14,109281.0
2018-10-12 14:30:00,246.17,246.79,244.76,246.25,108404.0,246.17,246.79,244.76,246.25,108404.0
2018-10-12 15:00:00,246.27,247.87,245.75,247.84,142308.0,246.27,247.87,245.75,247.84,142308.0
2018-10-12 15:30:00,247.9,249.91,247.36,248.78,544443.0,247.9,249.91,247.36,248.78,544443.0
2018-10-15 09:30:00,248.02,248.37,240.92,241.0,508857.0,248.02,248.37,240.92,241.0,508857.0
2018-10-15 10:00:00,240.78,241.16,238.38,240.0,419856.0,240.78,241.16,238.38,240.0,419856.0
2018-10-15 10:30:00,239.8,241.27,239.22,239.85,290315.0,239.8,241.27,239.22,239.85,290315.0
2018-10-15 11:00:00,239.9,242.9,239.35,242.89,273564.0,239.9,242.9,239.35,242.89,273564.0
2018-10-15 11:30:00,242.9,242.97,240.56,240.82,192931.0,242.9,242.97,240.56,240.82,192931.0
2018-10-15 12:00:00,240.86,241.31,239.95,240.38,201060.0,240.86,241.31,239.95,240.38,201060.0
2018-10-15 12:30:00,240.48,242.25,239.98,240.25,188283.0,240.48,242.25,239.98,240.25,188283.0
2018-10-15 13:00:00,240.33,241.17,239.23,239.36,163596.0,240.33,241.17,239.23,239.36,163596.0
2018-10-15 13:30:00,239.41,241.79,239.24,240.99,131647.0,239.41,241.79,239.24,240.99,131647.0
2018-10-15 14:00:00,241.08,241.27,238.52,238.77,153522.0,241.08,241.27,238.52,238.77,153522.0
2018-10-15 14:30:00,238.72,240.16,238.5,239.64,197952.0,238.72,240.16,238.5,239.64,197952.0
2018-10-15 15:00:00,239.69,240.14,238.23,238.46,223919.0,239.69,240.14,238.23,238.46,223919.0
2018-10-15 15:30:00,238.4,239.19,238.0,238.01,450872.0,238.4,239.19,238.0,238.01,450872.0
2018-10-16 09:30:00,252.5,256.76,251.77,255.79,1604312.0,252.5,256.76,251.77,255.79,1604312.0
2018-10-16 10:00:00,255.85,257.36,252.0,253.9,756701.0,255.85,257.36,252.0,253.9,756701.0
2018-10-16 10:30:00,253.9,256.34,253.14,255.56,515041.0,253.9,256.34,253.14,255.56,515041.0
2018-10-16 11:00:00,255.7,257.78,255.28,257.6,565657.0,255.7,257.78,255.28,257.6,565657.0
2018-10-16 11:30:00,257.59,257.95,257.02,257.86,316017.0,257.59,257.95,257.02,257.86,316017.0
2018-10-16 12:00:00,257.91,257.94,256.72,257.82,261473.0,257.91,257.94,256.72,257.82,261473.0
2018-10-16 12:30:00,257.81,257.88,257.04,257.77,147195.0,257.81,257.88,257.04,257.77,147195.0
2018-10-16 13:00:00,257.77,258.39,257.31,257.37,213373.0,257.77,258.39,257.31,257.37,213373.0
2018-10-16 13:30:00,257.42,257.88,257.19,257.34,165046.0,257.42,257.88,257.19,257.34,165046.0
2018-10-16 14:00:00,257.42,258.5,257.18,258.35,279286.0,257.42,258.5,257.18,258.35,279286.0
2018-10-16 14:30:00,258.41,258.72,257.89,258.55,207088.0,258.41,258.72,257.89,258.55,207088.0
2018-10-16 15:00:00,258.55,260.08,258.41,260.07,398762.0,258.55,260.08,258.41,260.07,398762.0
2018-10-16 15:30:00,260.07,261.73,259.91,260.61,810322.0,260.07,261.73,259.91,260.61,810322.0
2018-10-17 09:30:00,261.21,261.89,256.79,260.05,499435.0,261.21,261.89,256.79,260.05,499435.0
2018-10-17 10:00:00,260.15,260.17,256.42,257.29,377928.0,260.15,260.17,256.42,257.29,377928.0
2018-10-17 10:30:00,257.33,257.9,255.26,256.89,198787.0,257.33,257.9,255.26,256.89,198787.0
2018-10-17 11:00:00,256.89,258.05,256.22,257.63,144827.0,256.89,258.05,256.22,257.63,144827.0
2018-10-17 11:30:00,257.72,258.1,256.12,258.0,167144.0,257.72,258.1,256.12,258.0,167144.0
2018-10-17 12:00:00,257.99,258.27,256.8,256.8,119928.0,257.99,258.27,256.8,256.8,119928.0
2018-10-17 12:30:00,256.89,257.97,256.79,257.56,144754.0,256.89,257.97,256.79,257.56,144754.0
2018-10-17 13:00:00,257.62,258.56,256.67,257.11,121668.0,257.62,258.56,256.67,257.11,121668.0
2018-10-17 13:30:00,257.06,257.67,256.36,256.56,92133.0,257.06,257.67,256.36,256.56,92133.0
2018-10-17 14:00:00,256.35,257.19,255.26,255.94,175798.0,256.35,257.19,255.26,255.94,175798.0
2018-10-17 14:30:00,255.82,257.95,255.66,257.78,203165.0,255.82,257.95,255.66,257.78,203165.0
2018-10-17 15:00:00,257.81,258.67,257.06,258.53,186350.0,257.81,258.67,257.06,258.53,186350.0
2018-10-17 15:30:00,258.48,259.45,257.99,258.92,408602.0,258.48,259.45,257.99,258.92,408602.0
2018-10-18 09:30:00,256.19,257.21,253.46,254.24,277594.0,256.19,257.21,253.46,254.24,277594.0
2018-10-18 10:00:00,254.15,254.4,252.07,252.46,232169.0,254.15,254.4,252.07,252.46,232169.0
2018-10-18 10:30:00,252.37,253.47,250.88,251.81,204200.0,252.37,253.47,250.88,251.81,204200.0
2018-10-18 11:00:00,251.89,252.14,248.1,248.57,459872.0,251.89,252.14,248.1,248.57,459872.0
2018-10-18 11:30:00,248.56,248.56,246.08,247.1,483884.0,248.56,248.56,246.08,247.1,483884.0
2018-10-18 12:00:00,247.01,249.57,246.01,249.42,341394.0,247.01,249.57,246.01,249.42,341394.0
2018-10-18 12:30:00,249.47,250.11,248.96,249.34,204810.0,249.47,250.11,248.96,249.34,204810.0
2018-10-18 13:00:00,249.31,249.45,246.67,247.08,141713.0,249.31,249.45,246.67,247.08,141713.0
2018-10-18 13:30:00,247.16,247.51,246.11,247.31,152501.0,247.16,247.51,246.11,247.31,152501.0
2018-10-18 14:00:00,247.24,249.4,247.16,248.86,161516.0,247.24,249.4,247.16,248.86,161516.0
2018-10-18 14:30:00,248.81,249.82,248.31,249.45,164643.0,248.81,249.82,248.31,249.45,164643.0
2018-10-18 15:00:00,249.44,249.8,248.43,249.49,277351.0,249.44,249.8,248.43,249.49,277351.0
2018-10-18 15:30:00,249.44,251.56,249.05,250.46,679300.0,249.44,251.56,249.05,250.46,679300.0
2018-10-19 09:30:00,253.16,253.16,250.43,250.73,428704.0,253.16,253.16,250.43,250.73,428704.0
2018-10-19 10:00:00,250.8,252.58,250.53,251.12,211178.0,250.8,252.58,250.53,251.12,211178.0
2018-10-19 10:30:00,251.24,251.83,249.5,250.77,224354.0,251.24,251.83,249.5,250.77,224354.0
2018-10-19 11:00:00,250.87,251.4,248.03,248.13,109715.0,250.87,251.4,248.03,248.13,109715.0
2018-10-19 11:30:00,248.1,248.42,246.2,247.3,194361.0,248.1,248.42,246.2,247.3,194361.0
2018-10-19 12:00:00,247.34,247.39,244.64,244.9,266400.0,247.34,247.39,244.64,244.9,266400.0
2018-10-19 12:30:00,244.76,245.95,243.64,245.65,231150.0,244.76,245.95,243.64,245.65,231150.0
2018-10-19 13:00:00,245.63,246.52,244.35,246.24,131932.0,245.63,246.52,244.35,246.24,131932.0
2018-10-19 13:30:00,246.28,246.76,244.89,245.13,88734.0,246.28,246.76,244.89,245.13,88734.0
2018-10-19 14:00:00,245.07,245.73,243.89,245.03,137977.0,245.07,245.73,243.89,245.03,137977.0
2018-10-19 14:30:00,245.07,246.41,244.7,245.54,122006.0,245.07,246.41,244.7,245.54,122006.0
2018-10-19 15:00:00,245.66,246.76,245.38,246.59,205336.0,245.66,246.76,245.38,246.59,205336.0
2018-10-19 15:30:00,246.59,246.93,244.83,244.98,425214.0,246.59,246.93,244.83,244.98,425214.0
2018-10-22 09:30:00,246.0,248.0,243.28,243.93,330344.0,246.0,248.0,243.28,243.93,330344.0
2018-10-22 10:00:00,243.8,245.27,242.8,245.0,175780.0,243.8,245.27,242.8,245.0,175780.0
2018-10-22 10:30:00,244.85,250.83,244.61,250.21,267459.0,244.85,250.83,244.61,250.21,267459.0
2018-10-22 11:00:00,250.05,250.99,248.83,249.85,219374.0,250.05,250.99,248.83,249.85,219374.0
2018-10-22 11:30:00,249.72,249.96,247.77,248.58,94991.0,249.72,249.96,247.77,248.58,94991.0
2018-10-22 12:00:00,248.5,249.09,246.73,247.28,70696.0,248.5,249.09,246.73,247.28,70696.0
2018-10-22 12:30:00,247.67,249.19,247.52,248.63,56369.0,247.67,249.19,247.52,248.63,56369.0
2018-10-22 13:00:00,248.59,249.78,248.06,249.55,113092.0,248.59,249.78,248.06,249.55,113092.0
2018-10-22 13:30:00,249.5,249.93,249.12,249.37,142771.0,249.5,249.93,249.12,249.37,142771.0
2018-10-22 14:00:00,249.35,250.05,248.87,249.06,118746.0,249.35,250.05,248.87,249.06,118746.0
2018-10-22 14:30:00,249.09,250.31,248.81,249.99,98769.0,249.09,250.31,248.81,249.99,98769.0
2018-10-22 15:00:00,249.87,250.98,249.6,250.06,142004.0,249.87,250.98,249.6,250.06,142004.0
2018-10-22 15:30:00,250.05,251.64,249.92,251.06,592014.0,250.05,251.64,249.92,251.06,592014.0
2018-10-23 09:30:00,246.43,248.03,244.0,245.41,375796.0,246.43,248.03,244.0,245.41,375796.0
2018-10-23 10:00:00,245.4,246.0,242.56,244.57,427223.0,245.4,246.0,242.56,244.57,427223.0
2018-10-23 10:30:00,244.57,246.71,243.66,245.85,258845.0,244.57,246.71,243.66,245.85,258845.0
2018-10-23 11:00:00,245.73,248.69,244.89,248.23,241116.0,245.73,248.69,244.89,248.23,241116.0
2018-10-23 11:30:00,248.3,248.38,246.89,247.81,159759.0,248.3,248.38,246.89,247.81,159759.0
2018-10-23 12:00:00,247.92,250.3,247.91,250.28,211257.0,247.92,250.3,247.91,250.28,211257.0
2018-10-23 12:30:00,250.3,254.91,250.3,251.89,506788.0,250.3,254.91,250.3,251.89,506788.0
2018-10-23 13:00:00,251.82,253.53,250.98,251.87,253630.0,251.82,253.53,250.98,251.87,253630.0
2018-10-23 13:30:00,251.88,252.2,250.03,250.53,116292.0,251.88,252.2,250.03,250.53,116292.0
2018-10-23 14:00:00,250.39,252.83,250.25,252.08,218184.0,250.39,252.83,250.25,252.08,218184.0
2018-10-23 14:30:00,252.15,252.82,251.91,252.64,189111.0,252.15,252.82,251.91,252.64,189111.0
2018-10-23 15:00:00,252.58,253.65,252.18,252.9,227413.0,252.58,253.65,252.18,252.9,227413.0
2018-10-23 15:30:00,252.99,253.3,251.52,251.79,310223.0,252.99,253.3,251.52,251.79,310223.0
2018-10-24 09:30:00,250.61,254.44,250.6,253.66,301819.0,250.61,254.44,250.6,253.66,301819.0
2018-10-24 10:00:00,253.67,254.52,252.0,253.11,241762.0,253.67,254.52,252.0,253.11,241762.0
2018-10-24 10:30:00,252.88,254.6,252.63,253.08,252086.0,252.88,254.6,252.63,253.08,252086.0
2018-10-24 11:00:00,253.02,253.22,248.14,248.16,232357.0,253.02,253.22,248.14,248.16,232357.0
2018-10-24 11:30:00,248.2,249.33,247.47,249.25,170056.0,248.2,249.33,247.47,249.25,170056.0
2018-10-24 12:00:00,249.24,249.67,247.9,248.17,77494.0,249.24,249.67,247.9,248.17,77494.0
2018-10-24 12:30:00,248.03,248.15,246.93,247.87,84120.0,248.03,248.15,246.93,247.87,84120.0
2018-10-24 13:00:00,247.86,247.86,245.38,245.71,140220.0,247.86,247.86,245.38,245.71,140220.0
2018-10-24 13:30:00,245.8,246.39,244.4,244.52,131826.0,245.8,246.39,244.4,244.52,131826.0
2018-10-24 14:00:00,244.46,245.31,243.34,244.9,148447.0,244.46,245.31,243.34,244.9,148447.0
2018-10-24 14:30:00,244.99,245.11,243.0,243.78,155270.0,244.99,245.11,243.0,243.78,155270.0
2018-10-24 15:00:00,243.73,243.73,241.29,241.3,246113.0,243.73,243.73,241.29,241.3,246113.0
2018-10-24 15:30:00,241.29,242.05,238.23,238.4,816786.0,241.29,242.05,238.23,238.4,816786.0
2018-10-25 09:30:00,242.32,248.0,241.66,247.87,637192.0,242.32,248.0,241.66,247.87,637192.0
2018-10-25 10:00:00,247.85,249.13,244.42,247.49,338615.0,247.85,249.13,244.42,247.49,338615.0
2018-10-25 10:30:00,247.54,249.16,247.27,247.99,236846.0,247.54,249.16,247.27,247.99,236846.0
2018-10-25 11:00:00,248.1,250.06,246.9,249.24,226596.0,248.1,250.06,246.9,249.24,226596.0
2018-10-25 11:30:00,249.16,250.73,249.06,249.78,192726.0,249.16,250.73,249.06,249.78,192726.0
2018-10-25 12:00:00,249.7,249.75,248.1,248.81,116787.0,249.7,249.75,248.1,248.81,116787.0
2018-10-25 12:30:00,248.89,249.9,248.46,248.77,90883.0,248.89,249.9,248.46,248.77,90883.0
2018-10-25 13:00:00,248.82,249.37,248.23,248.64,107595.0,248.82,249.37,248.23,248.64,107595.0
2018-10-25 13:30:00,248.48,250.76,247.91,250.29,248184.0,248.48,250.76,247.91,250.29,248184.0
2018-10-25 14:00:00,250.23,251.1,249.81,250.79,145123.0,250.23,251.1,249.81,250.79,145123.0
2018-10-25 14:30:00,250.85,253.59,250.75,252.87,290988.0,250.85,253.59,250.75,252.87,290988.0
2018-10-25 15:00:00,252.88,253.49,252.16,253.0,268946.0,252.88,253.49,252.16,253.0,268946.0
2018-10-25 15:30:00,253.03,253.48,251.89,252.89,652915.0,253.03,253.48,251.89,252.89,652915.0
2018-10-26 09:30:00,243.85,249.22,243.32,248.01,284936.0,243.85,249.22,243.32,248.01,284936.0
2018-10-26 10:00:00,247.91,248.04,244.32,244.65,241992.0,247.91,248.04,244.32,244.65,241992.0
2018-10-26 10:30:00,244.55,245.23,241.4,241.8,291968.0,244.55,245.23,241.4,241.8,291968.0
2018-10-26 11:00:00,241.67,245.65,241.5,245.01,223598.0,241.67,245.65,241.5,245.01,223598.0
2018-10-26 11:30:00,245.25,246.72,244.32,245.85,133520.0,245.25,246.72,244.32,245.85,133520.0
2018-10-26 12:00:00,245.84,248.74,245.73,248.32,153148.0,245.84,248.74,245.73,248.32,153148.0
2018-10-26 12:30:00,248.28,251.74,247.82,250.45,186851.0,248.28,251.74,247.82,250.45,186851.0
2018-10-26 13:00:00,250.48,252.18,248.68,248.82,178709.0,250.48,252.18,248.68,248.82,178709.0
2018-10-26 13:30:00,248.5,248.94,246.3,248.15,113227.0,248.5,248.94,246.3,248.15,113227.0
2018-10-26 14:00:00,248.09,248.45,245.8,247.62,140566.0,248.09,248.45,245.8,247.62,140566.0
2018-10-26 14:30:00,247.7,247.78,244.59,244.97,179687.0,247.7,247.78,244.59,244.97,179687.0
2018-10-26 15:00:00,244.93,246.27,243.95,245.32,210478.0,244.93,246.27,243.95,245.32,210478.0
2018-10-26 15:30:00,245.21,247.08,244.43,245.63,504370.0,245.21,247.08,244.43,245.63,504370.0
2018-10-29 09:30:00,250.67,254.53,250.2,251.14,417396.0,250.67,254.53,250.2,251.14,417396.0
2018-10-29 10:00:00,250.96,253.64,250.2,250.2,203891.0,250.96,253.64,250.2,250.2,203891.0
2018-10-29 10:30:00,250.09,250.84,248.49,248.63,177264.0,250.09,250.84,248.49,248.63,177264.0
2018-10-29 11:00:00,248.88,249.93,246.77,247.77,142217.0,248.88,249.93,246.77,247.77,142217.0
2018-10-29 11:30:00,247.82,248.06,245.8,245.97,114713.0,247.82,248.06,245.8,245.97,114713.0
2018-10-29 12:00:00,245.85,246.34,242.74,243.1,168936.0,245.85,246.34,242.74,243.1,168936.0
2018-10-29 12:30:00,243.18,245.55,242.61,243.81,133042.0,243.18,245.55,242.61,243.81,133042.0
2018-10-29 13:00:00,243.9,245.66,243.86,244.17,106154.0,243.9,245.66,243.86,244.17,106154.0
2018-10-29 13:30:00,244.14,244.98,243.4,243.66,118625.0,244.14,244.98,243.4,243.66,118625.0
2018-10-29 14:00:00,243.66,244.18,240.79,240.82,161453.0,243.66,244.18,240.79,240.82,161453.0
2018-10-29 14:30:00,240.92,241.64,239.75,240.46,255340.0,240.92,241.64,239.75,240.46,255340.0
2018-10-29 15:00:00,240.41,240.47,236.51,237.04,320168.0,240.41,240.47,236.51,237.04,320168.0
2018-10-29 15:30:00,236.83,240.24,233.39,240.12,827242.0,236.83,240.24,233.39,240.12,827242.0
2018-10-30 09:30:00,238.99,242.5,236.23,241.66,432464.0,238.99,242.5,236.23,241.66,432464.0
2018-10-30 10:00:00,241.67,241.76,238.42,239.11,366896.0,241.67,241.76,238.42,239.11,366896.0
2018-10-30 10:30:00,239.2,239.71,234.01,236.98,358681.0,239.2,239.71,234.01,236.98,358681.0
2018-10-30 11:00:00,237.19,239.47,236.68,239.28,168990.0,237.19,239.47,236.68,239.28,168990.0
2018-10-30 11:30:00,239.36,240.45,238.3,238.38,227733.0,239.36,240.45,238.3,238.38,227733.0
2018-10-30 12:00:00,238.53,239.57,236.02,238.43,231129.0,238.53,239.57,236.02,238.43,231129.0
2018-10-30 12:30:00,238.42,238.78,236.02,236.48,147235.0,238.42,238.78,236.02,236.48,147235.0
2018-10-30 13:00:00,236.41,236.41,233.52,234.15,277304.0,236.41,236.41,233.52,234.15,277304.0
2018-10-30 13:30:00,234.02,234.2,231.7,233.65,356527.0,234.02,234.2,231.7,233.65,356527.0
2018-10-30 14:00:00,233.64,234.74,232.53,233.92,210978.0,233.64,234.74,232.53,233.92,210978.0
2018-10-30 14:30:00,234.04,236.55,233.3,236.1,164266.0,234.04,236.55,233.3,236.1,164266.0
2018-10-30 15:00:00,236.2,237.81,235.06,237.38,231405.0,236.2,237.81,235.06,237.38,231405.0
2018-10-30 15:30:00,237.44,238.79,237.08,238.4,478664.0,237.44,238.79,237.08,238.4,478664.0
2018-10-31 09:30:00,245.41,248.23,243.66,247.76,507425.0,245.41,248.23,243.66,247.76,507425.0
2018-10-31 10:00:00,247.81,249.3,247.2,248.8,283064.0,247.81,249.3,247.2,248.8,283064.0
2018-10-31 10:30:00,248.78,249.6,246.79,247.12,232050.0,248.78,249.6,246.79,247.12,232050.0
2018-10-31 11:00:00,247.26,247.95,245.42,247.12,111019.0,247.26,247.95,245.42,247.12,111019.0
2018-10-31 11:30:00,247.04,247.28,244.51,245.52,84408.0,247.04,247.28,244.51,245.52,84408.0
2018-10-31 12:00:00,245.48,246.03,244.1,245.08,101880.0,245.48,246.03,244.1,245.08,101880.0
2018-10-31 12:30:00,245.03,245.89,244.88,245.39,106264.0,245.03,245.89,244.88,245.39,106264.0
2018-10-31 13:00:00,245.49,247.11,245.32,246.33,122590.0,245.49,247.11,245.32,246.33,122590.0
2018-10-31 13:30:00,246.33,247.92,246.0,247.29,117910.0,246.33,247.92,246.0,247.29,117910.0
2018-10-31 14:00:00,247.33,248.4,246.86,247.86,154883.0,247.33,248.4,246.86,247.86,154883.0
2018-10-31 14:30:00,247.88,248.3,247.08,248.21,144979.0,247.88,248.3,247.08,248.21,144979.0
2018-10-31 15:00:00,248.21,248.76,246.58,247.27,238239.0,248.21,248.76,246.58,247.27,238239.0
2018-10-31 15:30:00,247.23,247.43,245.57,245.77,471566.0,247.23,247.43,245.57,245.77,471566.0
2018-11-01 09:30:00,245.69,247.55,242.51,243.11,215704.0,245.69,247.55,242.51,243.11,215704.0
2018-11-01 10:00:00,243.07,244.55,241.49,244.05,209180.0,243.07,244.55,241.49,244.05,209180.0
2018-11-01 10:30:00,244.27,246.05,243.8,244.64,135147.0,244.27,246.05,243.8,244.64,135147.0
2018-11-01 11:00:00,244.69,245.16,243.53,244.93,113939.0,244.69,245.16,243.53,244.93,113939.0
2018-11-01 11:30:00,244.98,245.13,243.59,244.22,143027.0,244.98,245.13,243.59,244.22,143027.0
2018-11-01 12:00:00,244.2,245.37,244.04,244.5,85626.0,244.2,245.37,244.04,244.5,85626.0
2018-11-01 12:30:00,244.49,245.05,244.11,245.02,73007.0,244.49,245.05,244.11,245.02,73007.0
2018-11-01 13:00:00,245.09,245.54,244.25,244.98,142338.0,245.09,245.54,244.25,244.98,142338.0
2018-11-01 13:30:00,245.0,245.9,244.59,245.15,100939.0,245.0,245.9,244.59,245.15,100939.0
2018-11-01 14:00:00,245.12,245.87,244.05,245.87,105951.0,245.12,245.87,244.05,245.87,105951.0
2018-11-01 14:30:00,245.8,246.4,245.27,246.02,104355.0,245.8,246.4,245.27,246.02,104355.0
2018-11-01 15:00:00,245.96,246.1,245.27,245.62,146965.0,245.96,246.1,245.27,245.62,146965.0
2018-11-01 15:30:00,245.6,245.87,245.24,245.28,327778.0,245.6,245.87,245.24,245.28,327778.0
2018-11-02 09:30:00,246.57,247.47,244.53,244.66,283524.0,246.57,247.47,244.53,244.66,283524.0
2018-11-02 10:00:00,244.54,244.96,242.42,242.7,208292.0,244.54,244.96,242.42,242.7,208292.0
2018-11-02 10:30:00,242.5,243.0,241.19,242.08,194323.0,242.5,243.0,241.19,242.08,194323.0
2018-11-02 11:00:00,242.03,242.14,239.82,241.0,220786.0,242.03,242.14,239.82,241.0,220786.0
2018-11-02 11:30:00,240.82,241.95,240.75,241.87,159166.0,240.82,241.95,240.75,241.87,159166.0
2018-11-02 12:00:00,241.91,241.91,239.55,240.61,267276.0,241.91,241.91,239.55,240.61,267276.0
2018-11-02 12:30:00,240.65,240.73,237.8,238.76,200268.0,240.65,240.73,237.8,238.76,200268.0
2018-11-02 13:00:00,238.65,240.46,237.95,239.93,132368.0,238.65,240.46,237.95,239.93,132368.0
2018-11-02 13:30:00,239.79,240.33,238.8,239.21,108428.0,239.79,240.33,238.8,239.21,108428.0
2018-11-02 14:00:00,239.22,240.81,237.85,240.35,132928.0,239.22,240.81,237.85,240.35,132928.0
2018-11-02 14:30:00,240.51,240.51,238.6,239.43,176026.0,240.51,240.51,238.6,239.43,176026.0
2018-11-02 15:00:00,239.41,239.82,238.46,239.21,214179.0,239.41,239.82,238.46,239.21,214179.0
2018-11-02 15:30:00,239.16,240.01,238.21,239.59,405153.0,239.16,240.01,238.21,239.59,405153.0
2018-11-05 09:30:00,240.0,241.0,236.06,236.2,307501.0,240.0,241.0,236.06,236.2,307501.0
2018-11-05 10:00:00,236.27,236.99,233.62,234.56,218917.0,236.27,236.99,233.62,234.56,218917.0
2018-11-05 10:30:00,234.63,237.33,233.81,237.03,168301.0,234.63,237.33,233.81,237.03,168301.0
2018-11-05 11:00:00,236.97,237.67,235.6,235.98,126125.0,236.97,237.67,235.6,235.98,126125.0
2018-11-05 11:30:00,236.05,236.27,235.0,236.0,91985.0,236.05,236.27,235.0,236.0,91985.0
2018-11-05 12:00:00,235.97,236.9,235.65,236.4,98046.0,235.97,236.9,235.65,236.4,98046.0
2018-11-05 12:30:00,236.35,236.43,235.85,236.23,78850.0,236.35,236.43,235.85,236.23,78850.0
2018-11-05 13:00:00,236.23,236.99,235.56,236.34,65622.0,236.23,236.99,235.56,236.34,65622.0
2018-11-05 13:30:00,236.43,237.09,236.03,236.65,86827.0,236.43,237.09,236.03,236.65,86827.0
2018-11-05 14:00:00,236.76,238.71,236.76,238.45,97952.0,236.76,238.71,236.76,238.45,97952.0
2018-11-05 14:30:00,238.48,240.9,238.19,239.33,157497.0,238.48,240.9,238.19,239.33,157497.0
2018-11-05 15:00:00,239.3,239.82,238.94,239.21,130828.0,239.3,239.82,238.94,239.21,130828.0
2018-11-05 15:30:00,239.24,240.5,238.97,239.89,238680.0,239.24,240.5,238.97,239.89,238680.0
2018-11-06 09:30:00,240.39,244.64,240.39,243.26,331053.0,240.39,244.64,240.39,243.26,331053.0
2018-11-06 10:00:00,243.28,244.0,242.09,242.5,117768.0,243.28,244.0,242.09,242.5,117768.0
2018-11-06 10:30:00,242.46,242.75,239.91,240.17,166073.0,242.46,242.75,239.91,240.17,166073.0
2018-11-06 11:00:00,240.3,241.08,238.93,240.22,85661.0,240.3,241.08,238.93,240.22,85661.0
2018-11-06 11:30:00,240.25,240.72,239.58,240.3,58599.0,240.25,240.72,239.58,240.3,58599.0
2018-11-06 12:00:00,240.48,241.2,240.17,241.09,49434.0,240.48,241.2,240.17,241.09,49434.0
2018-11-06 12:30:00,241.15,241.36,240.65,240.73,65974.0,241.15,241.36,240.65,240.73,65974.0
2018-11-06 13:00:00,240.74,241.15,240.02,240.05,45738.0,240.74,241.15,240.02,240.05,45738.0
2018-11-06 13:30:00,240.04,240.86,239.5,239.58,92461.0,240.04,240.86,239.5,239.58,92461.0
2018-11-06 14:00:00,239.56,239.59,237.8,237.96,56057.0,239.56,239.59,237.8,237.96,56057.0
2018-11-06 14:30:00,237.86,239.22,237.76,238.95,53519.0,237.86,239.22,237.76,238.95,53519.0
2018-11-06 15:00:00,238.98,239.83,238.54,239.72,59829.0,238.98,239.83,238.54,239.72,59829.0
2018-11-06 15:30:00,239.7,240.79,239.26,240.57,238195.0,239.7,240.79,239.26,240.57,238195.0
2018-11-07 09:30:00,244.8,248.42,243.81,247.88,516913.0,244.8,248.42,243.81,247.88,516913.0
2018-11-07 10:00:00,247.78,250.58,247.48,249.89,295350.0,247.78,250.58,247.48,249.89,295350.0
2018-11-07 10:30:00,250.04,252.32,250.01,251.66,206795.0,250.04,252.32,250.01,251.66,206795.0
2018-11-07 11:00:00,251.66,252.3,250.64,251.5,140625.0,251.66,252.3,250.64,251.5,140625.0
2018-11-07 11:30:00,251.55,252.9,251.16,252.79,112268.0,251.55,252.9,251.16,252.79,112268.0
2018-11-07 12:00:00,252.73,252.87,252.01,252.25,112519.0,252.73,252.87,252.01,252.25,112519.0
2018-11-07 12:30:00,252.16,253.97,252.14,253.29,113712.0,252.16,253.97,252.14,253.29,113712.0
2018-11-07 13:00:00,253.31,253.53,252.24,252.99,84548.0,253.31,253.53,252.24,252.99,84548.0
2018-11-07 13:30:00,252.9,253.21,251.45,251.85,102281.0,252.9,253.21,251.45,251.85,102281.0
2018-11-07 14:00:00,251.91,253.44,251.54,252.38,123649.0,251.91,253.44,251.54,252.38,123649.0
2018-11-07 14:30:00,252.41,253.03,252.3,252.33,105957.0,252.41,253.03,252.3,252.33,105957.0
2018-11-07 15:00:00,252.31,253.24,252.05,252.64,165102.0,252.31,253.24,252.05,252.64,165102.0
2018-11-07 15:30:00,252.64,253.7,252.34,253.47,355590.0,252.64,253.7,252.34,253.47,355590.0
2018-11-08 09:30:00,253.31,254.13,250.5,253.06,190828.0,253.31,254.13,250.5,253.06,190828.0
2018-11-08 10:00:00,253.21,254.01,251.09,252.25,125578.0,253.21,254.01,251.09,252.25,125578.0
2018-11-08 10:30:00,252.24,252.96,251.26,251.96,69745.0,252.24,252.96,251.26,251.96,69745.0
2018-11-08 11:00:00,252.0,252.45,250.23,251.15,92139.0,252.0,252.45,250.23,251.15,92139.0
2018-11-08 11:30:00,251.16,251.52,250.54,250.86,77004.0,251.16,251.52,250.54,250.86,77004.0
2018-11-08 12:00:00,250.91,251.14,249.82,250.44,88672.0,250.91,251.14,249.82,250.44,88672.0
2018-11-08 12:30:00,250.41,250.41,248.81,249.5,115147.0,250.41,250.41,248.81,249.5,115147.0
2018-11-08 13:00:00,249.5,249.96,247.88,247.97,99665.0,249.5,249.96,247.88,247.97,99665.0
2018-11-08 13:30:00,247.86,249.11,247.74,249.11,101869.0,247.86,249.11,247.74,249.11,101869.0
2018-11-08 14:00:00,249.02,249.84,248.06,248.57,92945.0,249.02,249.84,248.06,248.57,92945.0
2018-11-08 14:30:00,248.5,248.98,247.79,248.81,91242.0,248.5,248.98,247.79,248.81,91242.0
2018-11-08 15:00:00,248.75,249.59,248.47,249.02,96629.0,248.75,249.59,248.47,249.02,96629.0
2018-11-08 15:30:00,249.1,249.99,248.81,249.96,300210.0,249.1,249.99,248.81,249.96,300210.0
2018-11-09 09:30:00,247.56,248.29,244.63,246.34,189312.0,247.56,248.29,244.63,246.34,189312.0
2018-11-09 10:00:00,246.5,247.25,245.21,246.27,133212.0,246.5,247.25,245.21,246.27,133212.0
2018-11-09 10:30:00,246.09,247.15,245.46,245.68,83331.0,246.09,247.15,245.46,245.68,83331.0
2018-11-09 11:00:00,245.7,246.3,244.37,245.72,96194.0,245.7,246.3,244.37,245.72,96194.0
2018-11-09 11:30:00,245.59,246.1,243.15,243.53,98683.0,245.59,246.1,243.15,243.53,98683.0
2018-11-09 12:00:00,243.55,244.05,243.13,243.4,95427.0,243.55,244.05,243.13,243.4,95427.0
2018-11-09 12:30:00,243.43,243.84,242.71,242.77,85930.0,243.43,243.84,242.71,242.77,85930.0
2018-11-09 13:00:00,242.82,242.91,241.45,241.86,86220.0,242.82,242.91,241.45,241.86,86220.0
2018-11-09 13:30:00,241.77,241.94,241.28,241.6,104251.0,241.77,241.94,241.28,241.6,104251.0
2018-11-09 14:00:00,241.55,242.03,241.16,241.49,118493.0,241.55,242.03,241.16,241.49,118493.0
2018-11-09 14:30:00,241.41,243.78,241.33,243.22,84355.0,241.41,243.78,241.33,243.22,84355.0
2018-11-09 15:00:00,243.22,244.92,243.0,244.34,126862.0,243.22,244.92,243.0,244.34,126862.0
2018-11-09 15:30:00,244.37,245.3,244.26,244.84,263032.0,244.37,245.3,244.26,244.84,263032.0
2018-11-12 09:30:00,244.23,244.8,240.61,242.77,153311.0,244.23,244.8,240.61,242.77,153311.0
2018-11-12 10:00:00,242.54,242.54,240.07,240.6,161841.0,242.54,242.54,240.07,240.6,161841.0
2018-11-12 10:30:00,240.36,240.49,236.04,236.37,347020.0,240.36,240.49,236.04,236.37,347020.0
2018-11-12 11:00:00,236.39,237.1,235.36,236.21,227919.0,236.39,237.1,235.36,236.21,227919.0
2018-11-12 11:30:00,236.14,238.62,235.48,238.41,174129.0,236.14,238.62,235.48,238.41,174129.0
2018-11-12 12:00:00,238.47,239.76,238.41,238.77,225835.0,238.47,239.76,238.41,238.77,225835.0
2018-11-12 12:30:00,238.82,239.01,238.07,238.51,94041.0,238.82,239.01,238.07,238.51,94041.0
2018-11-12 13:00:00,238.53,238.86,237.03,237.99,152384.0,238.53,238.86,237.03,237.99,152384.0
2018-11-12 13:30:00,237.87,239.45,236.47,238.77,106268.0,237.87,239.45,236.47,238.77,106268.0
2018-11-12 14:00:00,238.78,240.0,238.29,238.51,203137.0,238.78,240.0,238.29,238.51,203137.0
2018-11-12 14:30:00,238.46,239.66,237.85,237.9,129304.0,238.46,239.66,237.85,237.9,129304.0
2018-11-12 15:00:00,237.82,238.27,236.85,237.63,132575.0,237.82,238.27,236.85,237.63,132575.0
2018-11-12 15:30:00,237.55,237.98,236.1,236.63,335874.0,237.55,237.98,236.1,236.63,335874.0
2018-11-13 09:30:00,238.29,242.1,238.25,238.9,327833.0,238.29,242.1,238.25,238.9,327833.0
2018-11-13 10:00:00,238.84,239.9,235.85,237.58,198085.0,238.84,239.9,235.85,237.58,198085.0
2018-11-13 10:30:00,237.51,240.16,237.41,239.64,176017.0,237.51,240.16,237.41,239.64,176017.0
2018-11-13 11:00:00,239.64,243.0,239.56,242.33,298469.0,239.64,243.0,239.56,242.33,298469.0
2018-11-13 11:30:00,242.29,242.93,240.94,241.25,121164.0,242.29,242.93,240.94,241.25,121164.0
2018-11-13 12:00:00,241.31,242.04,240.52,240.63,95147.0,241.31,242.04,240.52,240.63,95147.0
2018-11-13 12:30:00,240.57,240.65,238.88,240.02,80971.0,240.57,240.65,238.88,240.02,80971.0
2018-11-13 13:00:00,240.03,240.7,239.48,240.32,75427.0,240.03,240.7,239.48,240.32,75427.0
2018-11-13 13:30:00,240.4,241.22,239.98,239.98,95853.0,240.4,241.22,239.98,239.98,95853.0
2018-11-13 14:00:00,239.77,240.01,237.92,239.45,94692.0,239.77,240.01,237.92,239.45,94692.0
2018-11-13 14:30:00,239.48,239.73,237.47,238.07,94324.0,239.48,239.73,237.47,238.07,94324.0
2018-11-13 15:00:00,238.07,239.14,237.17,237.52,157134.0,238.07,239.14,237.17,237.52,157134.0
2018-11-13 15:30:00,237.46,239.81,236.71,238.75,428457.0,237.46,239.81,236.71,238.75,428457.0
2018-11-14 09:30:00,241.93,242.91,239.56,240.63,224828.0,241.93,242.91,239.56,240.63,224828.0
2018-11-14 10:00:00,240.7,240.91,237.24,239.09,140434.0,240.7,240.91,237.24,239.09,140434.0
2018-11-14 10:30:00,239.03,239.82,237.0,238.21,118096.0,239.03,239.82,237.0,238.21,118096.0
2018-11-14 11:00:00,238.09,238.09,236.16,236.59,115893.0,238.09,238.09,236.16,236.59,115893.0
2018-11-14 11:30:00,236.73,236.9,235.11,235.56,210390.0,236.73,236.9,235.11,235.56,210390.0
2018-11-14 12:00:00,235.68,236.14,233.64,235.39,272183.0,235.68,236.14,233.64,235.39,272183.0
2018-11-14 12:30:00,235.35,236.04,234.06,235.01,97260.0,235.35,236.04,234.06,235.01,97260.0
2018-11-14 13:00:00,234.83,235.49,233.52,234.95,129418.0,234.83,235.49,233.52,234.95,129418.0
2018-11-14 13:30:00,234.94,235.23,233.05,233.85,100307.0,234.94,235.23,233.05,233.85,100307.0
2018-11-14 14:00:00,233.77,235.76,231.91,235.32,206782.0,233.77,235.76,231.91,235.32,206782.0
2018-11-14 14:30:00,235.31,237.34,234.7,236.97,148278.0,235.31,237.34,234.7,236.97,148278.0
2018-11-14 15:00:00,236.89,238.29,236.72,237.32,147284.0,236.89,238.29,236.72,237.32,147284.0
2018-11-14 15:30:00,237.32,237.43,234.68,235.12,248177.0,237.32,237.43,234.68,235.12,248177.0
2018-11-15 09:30:00,233.98,237.28,232.1,233.85,246664.0,233.98,237.28,232.1,233.85,246664.0
2018-11-15 10:00:00,233.74,234.88,232.63,233.02,182193.0,233.74,234.88,232.63,233.02,182193.0
2018-11-15 10:30:00,232.89,234.77,231.33,233.56,202190.0,232.89,234.77,231.33,233.56,202190.0
2018-11-15 11:00:00,233.56,236.3,233.0,235.91,165485.0,233.56,236.3,233.0,235.91,165485.0
2018-11-15 11:30:00,235.84,236.89,235.56,235.95,105467.0,235.84,236.89,235.56,235.95,105467.0
2018-11-15 12:00:00,235.93,236.82,234.8,235.67,62695.0,235.93,236.82,234.8,235.67,62695.0
2018-11-15 12:30:00,235.64,236.58,234.3,234.95,97753.0,235.64,236.58,234.3,234.95,97753.0
2018-11-15 13:00:00,235.03,237.86,234.32,237.65,138355.0,235.03,237.86,234.32,237.65,138355.0
2018-11-15 13:30:00,237.79,240.34,237.61,239.81,176439.0,237.79,240.34,237.61,239.81,176439.0
2018-11-15 14:00:00,239.82,240.93,239.1,240.75,139582.0,239.82,240.93,239.1,240.75,139582.0
2018-11-15 14:30:00,240.71,241.43,239.81,240.11,116375.0,240.71,241.43,239.81,240.11,116375.0
2018-11-15 15:00:00,240.18,240.24,238.19,238.47,192541.0,240.18,240.24,238.19,238.47,192541.0
2018-11-15 15:30:00,238.42,240.4,238.42,239.96,402579.0,238.42,240.4,238.42,239.96,402579.0
2018-11-16 09:30:00,239.52,240.11,236.39,239.3,313727.0,239.52,240.11,236.39,239.3,313727.0
2018-11-16 10:00:00,239.21,239.65,237.46,239.21,139273.0,239.21,239.65,237.46,239.21,139273.0
2018-11-16 10:30:00,239.1,240.14,238.07,238.2,91038.0,239.1,240.14,238.07,238.2,91038.0
2018-11-16 11:00:00,238.21,238.67,237.03,237.12,87890.0,238.21,238.67,237.03,237.12,87890.0
2018-11-16 11:30:00,237.23,237.47,235.37,236.15,119292.0,237.23,237.47,235.37,236.15,119292.0
2018-11-16 12:00:00,236.25,237.09,235.72,236.22,88608.0,236.25,237.09,235.72,236.22,88608.0
2018-11-16 12:30:00,236.11,239.8,235.72,238.28,125738.0,236.11,239.8,235.72,238.28,125738.0
2018-11-16 13:00:00,238.3,238.53,237.54,237.68,75948.0,238.3,238.53,237.54,237.68,75948.0
2018-11-16 13:30:00,237.74,238.26,237.18,237.95,54604.0,237.74,238.26,237.18,237.95,54604.0
2018-11-16 14:00:00,238.07,238.82,236.86,237.74,114458.0,238.07,238.82,236.86,237.74,114458.0
2018-11-16 14:30:00,237.91,239.32,237.91,239.19,85559.0,237.91,239.32,237.91,239.19,85559.0
2018-11-16 15:00:00,239.22,239.41,238.64,238.97,132930.0,239.22,239.41,238.64,238.97,132930.0
2018-11-16 15:30:00,238.97,239.4,238.4,238.9,288764.0,238.97,239.4,238.4,238.9,288764.0
2018-11-19 09:30:00,237.5,238.65,229.28,230.87,432060.0,237.5,238.65,229.28,230.87,432060.0
2018-11-19 10:00:00,231.07,231.11,225.62,226.3,679267.0,231.07,231.11,225.62,226.3,679267.0
2018-11-19 10:30:00,226.17,228.33,223.34,226.86,497156.0,226.17,228.33,223.34,226.86,497156.0
2018-11-19 11:00:00,226.72,227.76,223.78,223.87,331990.0,226.72,227.76,223.78,223.87,331990.0
2018-11-19 11:30:00,223.79,223.86,221.35,222.44,346847.0,223.79,223.86,221.35,222.44,346847.0
2018-11-19 12:00:00,222.39,224.22,221.34,223.57,338320.0,222.39,224.22,221.34,223.57,338320.0
2018-11-19 12:30:00,223.57,223.89,222.14,222.2,168565.0,223.57,223.89,222.14,222.2,168565.0
2018-11-19 13:00:00,222.16,222.27,218.89,219.72,381640.0,222.16,222.27,218.89,219.72,381640.0
2018-11-19 13:30:00,219.7,221.58,218.72,220.5,401752.0,219.7,221.58,218.72,220.5,401752.0
2018-11-19 14:00:00,220.55,221.26,219.29,221.01,551274.0,220.55,221.26,219.29,221.01,551274.0
2018-11-19 14:30:00,221.01,221.26,219.74,220.42,330777.0,221.01,221.26,219.74,220.42,330777.0
2018-11-19 15:00:00,220.37,223.09,220.03,221.19,467393.0,220.37,223.09,220.03,221.19,467393.0
2018-11-19 15:30:00,221.15,221.31,219.08,219.69,741216.0,221.15,221.31,219.08,219.69,741216.0
2018-11-20 09:30:00,209.41,217.35,207.02,214.5,1081266.0,209.41,217.35,207.02,214.5,1081266.0
2018-11-20 10:00:00,214.59,217.89,211.65,217.22,637756.0,214.59,217.89,211.65,217.22,637756.0
2018-11-20 10:30:00,217.01,220.91,216.52,219.56,537245.0,217.01,220.91,216.52,219.56,537245.0
2018-11-20 11:00:00,219.54,221.02,218.04,218.52,304152.0,219.54,221.02,218.04,218.52,304152.0
2018-11-20 11:30:00,218.53,222.24,218.53,219.84,198197.0,218.53,222.24,218.53,219.84,198197.0
2018-11-20 12:00:00,219.81,222.52,219.64,222.36,189807.0,219.81,222.52,219.64,222.36,189807.0
2018-11-20 12:30:00,222.25,222.84,220.55,221.18,145967.0,222.25,222.84,220.55,221.18,145967.0
2018-11-20 13:00:00,221.12,221.43,218.77,219.06,169817.0,221.12,221.43,218.77,219.06,169817.0
2018-11-20 13:30:00,219.09,219.86,218.27,218.67,107498.0,219.09,219.86,218.27,218.67,107498.0
2018-11-20 14:00:00,218.51,219.29,217.56,217.57,118772.0,218.51,219.29,217.56,217.57,118772.0
2018-11-20 14:30:00,217.67,219.26,217.5,218.27,112961.0,217.67,219.26,217.5,218.27,112961.0
2018-11-20 15:00:00,218.38,219.93,216.5,219.57,216957.0,218.38,219.93,216.5,219.57,216957.0
2018-11-20 15:30:00,219.61,220.11,218.82,219.62,426528.0,219.61,220.11,218.82,219.62,426528.0
2018-11-21 09:30:00,225.54,228.99,222.24,224.68,732257.0,225.54,228.99,222.24,224.68,732257.0
2018-11-21 10:00:00,224.97,227.59,224.37,226.52,359389.0,224.97,227.59,224.37,226.52,359389.0
2018-11-21 10:30:00,226.42,227.45,224.8,226.22,284046.0,226.42,227.45,224.8,226.22,284046.0
2018-11-21 11:00:00,226.17,228.14,225.44,227.68,211742.0,226.17,228.14,225.44,227.68,211742.0
2018-11-21 11:30:00,227.66,227.96,226.51,227.19,185878.0,227.66,227.96,226.51,227.19,185878.0
2018-11-21 12:00:00,227.17,227.66,226.28,226.58,114399.0,227.17,227.66,226.28,226.58,114399.0
2018-11-21 12:30:00,226.47,227.0,225.99,226.61,105152.0,226.47,227.0,225.99,226.61,105152.0
2018-11-21 13:00:00,226.64,227.18,226.1,226.73,89966.0,226.64,227.18,226.1,226.73,89966.0
2018-11-21 13:30:00,226.65,227.3,226.62,227.29,79039.0,226.65,227.3,226.62,227.29,79039.0
2018-11-21 14:00:00,227.2,227.22,226.43,226.91,76553.0,227.2,227.22,226.43,226.91,76553.0
2018-11-21 14:30:00,226.94,227.11,226.22,226.41,101711.0,226.94,227.11,226.22,226.41,101711.0
2018-11-21 15:00:00,226.39,227.41,226.21,227.12,249799.0,226.39,227.41,226.21,227.12,249799.0
2018-11-21 15:30:00,227.12,227.12,225.72,226.01,754371.0,227.12,227.12,225.72,226.01,754371.0
2018-11-23 09:30:00,222.93,227.67,222.51,227.02,383858.0,222.93,227.67,222.51,227.02,383858.0
2018-11-23 10:00:00,227.07,227.74,225.01,225.62,172964.0,227.07,227.74,225.01,225.62,172964.0
2018-11-23 10:30:00,225.54,225.89,223.77,225.2,81670.0,225.54,225.89,223.77,225.2,81670.0
2018-11-23 11:00:00,225.26,225.84,224.8,225.05,72741.0,225.26,225.84,224.8,225.05,72741.0
2018-11-23 11:30:00,225.17,225.36,224.49,224.86,82892.0,225.17,225.36,224.49,224.86,82892.0
2018-11-23 12:00:00,224.84,225.4,224.53,224.87,77493.0,224.84,225.4,224.53,224.87,77493.0
2018-11-23 12:30:00,224.95,225.83,224.75,225.62,177111.0,224.95,225.83,224.75,225.62,177111.0
2018-11-26 09:30:00,229.58,230.97,227.91,230.97,404416.0,229.58,230.97,227.91,230.97,404416.0
2018-11-26 10:00:00,230.97,231.4,230.41,231.0,338716.0,230.97,231.4,230.41,231.0,338716.0
2018-11-26 10:30:00,231.0,233.06,230.57,232.47,205096.0,231.0,233.06,230.57,232.47,205096.0
2018-11-26 11:00:00,232.41,232.94,230.95,232.25,225764.0,232.41,232.94,230.95,232.25,225764.0
2018-11-26 11:30:00,232.25,232.25,231.32,231.65,183979.0,232.25,232.25,231.32,231.65,183979.0
2018-11-26 12:00:00,231.57,232.47,230.87,231.18,154669.0,231.57,232.47,230.87,231.18,154669.0
2018-11-26 12:30:00,231.11,231.16,230.09,230.65,106942.0,231.11,231.16,230.09,230.65,106942.0
2018-11-26 13:00:00,230.75,231.87,230.54,231.34,73184.0,230.75,231.87,230.54,231.34,73184.0
2018-11-26 13:30:00,231.37,232.59,231.25,232.54,57881.0,231.37,232.59,231.25,232.54,57881.0
2018-11-26 14:00:00,232.57,232.71,231.59,232.12,126141.0,232.57,232.71,231.59,232.12,126141.0
2018-11-26 14:30:00,232.17,233.3,232.03,232.97,156950.0,232.17,233.3,232.03,232.97,156950.0
2018-11-26 15:00:00,232.89,233.24,231.94,232.06,88522.0,232.89,233.24,231.94,232.06,88522.0
2018-11-26 15:30:00,232.06,232.55,231.81,231.96,308092.0,232.06,232.55,231.81,231.96,308092.0
2018-11-27 09:30:00,230.77,232.0,228.68,231.77,229705.0,230.77,232.0,228.68,231.77,229705.0
2018-11-27 10:00:00,231.59,232.78,230.34,230.5,163327.0,231.59,232.78,230.34,230.5,163327.0
2018-11-27 10:30:00,230.72,231.89,230.68,231.41,106607.0,230.72,231.89,230.68,231.41,106607.0
2018-11-27 11:00:00,231.42,232.01,230.59,231.03,159013.0,231.42,232.01,230.59,231.03,159013.0
2018-11-27 11:30:00,230.94,231.23,229.73,231.06,124247.0,230.94,231.23,229.73,231.06,124247.0
2018-11-27 12:00:00,231.18,231.43,230.13,230.27,101818.0,231.18,231.43,230.13,230.27,101818.0
2018-11-27 12:30:00,230.31,231.28,229.78,230.06,129821.0,230.31,231.28,229.78,230.06,129821.0
2018-11-27 13:00:00,230.05,231.55,229.99,231.43,99922.0,230.05,231.55,229.99,231.43,99922.0
2018-11-27 13:30:00,231.5,231.93,231.08,231.78,61365.0,231.5,231.93,231.08,231.78,61365.0
2018-11-27 14:00:00,231.75,232.44,231.66,232.25,108058.0,231.75,232.44,231.66,232.25,108058.0
2018-11-27 14:30:00,232.28,232.56,231.6,231.85,128382.0,232.28,232.56,231.6,231.85,128382.0
2018-11-27 15:00:00,231.89,232.18,230.83,230.9,242101.0,231.89,232.18,230.83,230.9,242101.0
2018-11-27 15:30:00,230.95,232.27,230.68,232.26,375064.0,230.95,232.27,230.68,232.26,375064.0
2018-11-28 09:30:00,237.9,241.89,237.74,241.05,1014732.0,237.9,241.89,237.74,241.05,1014732.0
2018-11-28 10:00:00,241.24,241.85,239.5,239.71,482284.0,241.24,241.85,239.5,239.71,482284.0
2018-11-28 10:30:00,239.67,240.29,238.43,240.01,261213.0,239.67,240.29,238.43,240.01,261213.0
2018-11-28 11:00:00,240.03,241.5,239.91,240.89,335378.0,240.03,241.5,239.91,240.89,335378.0
2018-11-28 11:30:00,240.89,243.44,240.58,242.86,291939.0,240.89,243.44,240.58,242.86,291939.0
2018-11-28 12:00:00,242.9,247.3,242.86,247.11,453418.0,242.9,247.3,242.86,247.11,453418.0
2018-11-28 12:30:00,247.16,248.0,246.11,246.13,295258.0,247.16,248.0,246.11,246.13,295258.0
2018-11-28 13:00:00,246.15,247.7,245.56,247.59,160287.0,246.15,247.7,245.56,247.59,160287.0
2018-11-28 13:30:00,247.66,250.41,247.51,249.52,393894.0,247.66,250.41,247.51,249.52,393894.0
2018-11-28 14:00:00,249.55,249.82,248.27,248.53,179728.0,249.55,249.82,248.27,248.53,179728.0
2018-11-28 14:30:00,248.48,248.68,247.02,247.07,160239.0,248.48,248.68,247.02,247.07,160239.0
2018-11-28 15:00:00,247.06,248.82,246.55,248.4,196485.0,247.06,248.82,246.55,248.4,196485.0
2018-11-28 15:30:00,248.31,249.76,248.11,249.2,424717.0,248.31,249.76,248.11,249.2,424717.0
2018-11-29 09:30:00,246.36,248.5,245.1,247.14,458365.0,246.36,248.5,245.1,247.14,458365.0
2018-11-29 10:00:00,247.18,248.0,245.17,245.5,195624.0,247.18,248.0,245.17,245.5,195624.0
2018-11-29 10:30:00,245.45,246.78,244.31,245.5,232644.0,245.45,246.78,244.31,245.5,232644.0
2018-11-29 11:00:00,245.35,247.51,244.97,247.4,171435.0,245.35,247.51,244.97,247.4,171435.0
2018-11-29 11:30:00,247.48,249.4,247.07,248.91,130223.0,247.48,249.4,247.07,248.91,130223.0
2018-11-29 12:00:00,248.8,248.9,247.88,248.77,110381.0,248.8,248.9,247.88,248.77,110381.0
2018-11-29 12:30:00,248.77,249.96,248.74,249.92,116516.0,248.77,249.96,248.74,249.92,116516.0
2018-11-29 13:00:00,249.94,250.14,248.6,249.41,129320.0,249.94,250.14,248.6,249.41,129320.0
2018-11-29 13:30:00,249.46,250.52,249.4,249.64,91524.0,249.46,250.52,249.4,249.64,91524.0
2018-11-29 14:00:00,249.66,251.58,249.13,251.07,106264.0,249.66,251.58,249.13,251.07,106264.0
2018-11-29 14:30:00,251.1,252.04,250.88,251.97,140826.0,251.1,252.04,250.88,251.97,140826.0
2018-11-29 15:00:00,251.9,252.25,249.56,249.8,216147.0,251.9,252.25,249.56,249.8,216147.0
2018-11-29 15:30:00,249.8,250.13,248.81,249.09,304567.0,249.8,250.13,248.81,249.09,304567.0
2018-11-30 09:30:00,250.23,251.57,248.54,250.53,221522.0,250.23,251.57,248.54,250.53,221522.0
2018-11-30 10:00:00,250.7,250.7,248.84,249.22,168148.0,250.7,250.7,248.84,249.22,168148.0
2018-11-30 10:30:00,249.25,250.75,249.03,249.24,152914.0,249.25,250.75,249.03,249.24,152914.0
2018-11-30 11:00:00,249.03,249.52,248.2,248.34,126180.0,249.03,249.52,248.2,248.34,126180.0
2018-11-30 11:30:00,248.28,250.07,247.81,249.43,127494.0,248.28,250.07,247.81,249.43,127494.0
2018-11-30 12:00:00,249.39,249.47,248.01,248.47,101577.0,249.39,249.47,248.01,248.47,101577.0
2018-11-30 12:30:00,248.53,249.09,248.18,248.18,68725.0,248.53,249.09,248.18,248.18,68725.0
2018-11-30 13:00:00,248.17,248.17,247.09,247.79,113683.0,248.17,248.17,247.09,247.79,113683.0
2018-11-30 13:30:00,247.79,249.73,247.72,248.89,146814.0,247.79,249.73,247.72,248.89,146814.0
2018-11-30 14:00:00,248.98,249.33,248.62,249.19,110507.0,248.98,249.33,248.62,249.19,110507.0
2018-11-30 14:30:00,249.14,250.09,249.04,249.25,116014.0,249.14,250.09,249.04,249.25,116014.0
2018-11-30 15:00:00,249.31,250.46,249.28,249.8,123972.0,249.31,250.46,249.28,249.8,123972.0
2018-11-30 15:30:00,249.81,251.06,249.2,250.93,586569.0,249.81,251.06,249.2,250.93,586569.0
2018-12-03 09:30:00,260.71,260.72,252.31,254.23,686783.0,260.71,260.72,252.31,254.23,686783.0
2018-12-03 10:00:00,254.18,255.89,253.01,255.21,368339.0,254.18,255.89,253.01,255.21,368339.0
2018-12-03 10:30:00,255.15,255.19,252.08,252.28,272584.0,255.15,255.19,252.08,252.28,272584.0
2018-12-03 11:00:00,252.4,254.05,251.81,253.9,183491.0,252.4,254.05,251.81,253.9,183491.0
2018-12-03 11:30:00,254.03,254.59,252.29,252.57,153552.0,254.03,254.59,252.29,252.57,153552.0
2018-12-03 12:00:00,252.52,253.55,252.44,253.37,87043.0,252.52,253.55,252.44,253.37,87043.0
2018-12-03 12:30:00,253.42,254.53,253.02,253.65,75353.0,253.42,254.53,253.02,253.65,75353.0
2018-12-03 13:00:00,253.67,254.98,253.67,254.73,85777.0,253.67,254.98,253.67,254.73,85777.0
2018-12-03 13:30:00,254.66,254.67,253.37,253.87,61246.0,254.66,254.67,253.37,253.87,61246.0
2018-12-03 14:00:00,253.93,254.79,252.91,254.63,173280.0,253.93,254.79,252.91,254.63,173280.0
2018-12-03 14:30:00,254.65,255.0,253.84,254.21,79958.0,254.65,255.0,253.84,254.21,79958.0
2018-12-03 15:00:00,254.16,255.01,253.45,254.96,137223.0,254.16,255.01,253.45,254.96,137223.0
2018-12-03 15:30:00,254.9,255.29,254.19,255.25,432079.0,254.9,255.29,254.19,255.25,432079.0
2018-12-04 09:30:00,253.22,253.84,250.93,252.73,280749.0,253.22,253.84,250.93,252.73,280749.0
2018-12-04 10:00:00,252.74,254.71,251.97,254.12,130391.0,252.74,254.71,251.97,254.12,130391.0
2018-12-04 10:30:00,254.26,254.57,253.67,253.8,109217.0,254.26,254.57,253.67,253.8,109217.0
2018-12-04 11:00:00,253.55,254.0,252.95,253.2,154168.0,253.55,254.0,252.95,253.2,154168.0
2018-12-04 11:30:00,253.23,253.27,251.9,252.16,156274.0,253.23,253.27,251.9,252.16,156274.0
2018-12-04 12:00:00,252.16,252.19,247.77,247.98,203179.0,252.16,252.19,247.77,247.98,203179.0
2018-12-04 12:30:00,247.82,249.51,245.86,248.33,189850.0,247.82,249.51,245.86,248.33,189850.0
2018-12-04 13:00:00,248.28,248.77,246.44,247.16,80425.0,248.28,248.77,246.44,247.16,80425.0
2018-12-04 13:30:00,247.27,247.74,245.09,246.81,242495.0,247.27,247.74,245.09,246.81,242495.0
2018-12-04 14:00:00,246.8,248.67,246.66,246.94,122772.0,246.8,248.67,246.66,246.94,122772.0
2018-12-04 14:30:00,247.12,249.26,247.07,247.83,92908.0,247.12,249.26,247.07,247.83,92908.0
2018-12-04 15:00:00,247.82,247.89,245.93,246.18,191049.0,247.82,247.89,245.93,246.18,191049.0
2018-12-04 15:30:00,246.15,246.8,244.98,245.87,478782.0,246.15,246.8,244.98,245.87,478782.0
2018-12-06 09:30:00,240.0,244.3,237.96,241.81,420926.0,240.0,244.3,237.96,241.81,420926.0
2018-12-06 10:00:00,241.78,245.57,241.57,245.02,178006.0,241.78,245.57,241.57,245.02,178006.0
2018-12-06 10:30:00,245.14,245.27,242.0,242.0,155250.0,245.14,245.27,242.0,242.0,155250.0
2018-12-06 11:00:00,242.0,242.81,240.18,240.47,163564.0,242.0,242.81,240.18,240.47,163564.0
2018-12-06 11:30:00,240.41,244.61,240.22,244.41,157010.0,240.41,244.61,240.22,244.41,157010.0
2018-12-06 12:00:00,244.4,246.0,243.38,245.92,196563.0,244.4,246.0,243.38,245.92,196563.0
2018-12-06 12:30:00,245.9,247.89,245.27,247.07,187828.0,245.9,247.89,245.27,247.07,187828.0
2018-12-06 13:00:00,247.03,247.29,245.78,246.1,110208.0,247.03,247.29,245.78,246.1,110208.0
2018-12-06 13:30:00,246.02,248.74,245.45,248.74,131836.0,246.02,248.74,245.45,248.74,131836.0
2018-12-06 14:00:00,248.55,249.17,246.47,247.48,160218.0,248.55,249.17,246.47,247.48,160218.0
2018-12-06 14:30:00,247.48,247.72,245.57,247.38,164474.0,247.48,247.72,245.57,247.38,164474.0
2018-12-06 15:00:00,247.44,248.59,246.93,248.52,147111.0,247.44,248.59,246.93,248.52,147111.0
2018-12-06 15:30:00,248.42,250.68,248.27,250.68,450015.0,248.42,250.68,248.27,250.68,450015.0
2018-12-07 09:30:00,248.51,249.26,245.55,246.06,262959.0,248.51,249.26,245.55,246.06,262959.0
2018-12-07 10:00:00,246.25,246.69,242.79,244.02,180485.0,246.25,246.69,242.79,244.02,180485.0
2018-12-07 10:30:00,243.92,244.39,242.21,243.37,149744.0,243.92,244.39,242.21,243.37,149744.0
2018-12-07 11:00:00,243.39,243.8,240.35,241.2,127744.0,243.39,243.8,240.35,241.2,127744.0
2018-12-07 11:30:00,241.24,242.64,240.4,240.51,105200.0,241.24,242.64,240.4,240.51,105200.0
2018-12-07 12:00:00,240.53,242.73,240.51,241.37,134328.0,240.53,242.73,240.51,241.37,134328.0
2018-12-07 12:30:00,241.29,242.57,239.6,242.21,87461.0,241.29,242.57,239.6,242.21,87461.0
2018-12-07 13:00:00,242.02,242.85,241.08,242.64,78422.0,242.02,242.85,241.08,242.64,78422.0
2018-12-07 13:30:00,242.55,242.79,240.48,240.48,73020.0,242.55,242.79,240.48,240.48,73020.0
2018-12-07 14:00:00,240.47,241.12,239.39,240.37,109432.0,240.47,241.12,239.39,240.37,109432.0
2018-12-07 14:30:00,240.66,240.66,238.05,238.57,168227.0,240.66,240.66,238.05,238.57,168227.0
2018-12-07 15:00:00,238.61,239.27,237.65,238.96,241420.0,238.61,239.27,237.65,238.96,241420.0
2018-12-07 15:30:00,238.85,240.27,238.0,238.02,628668.0,238.85,240.27,238.0,238.02,628668.0
2018-12-10 09:30:00,237.46,244.07,237.01,239.7,261539.0,237.46,244.07,237.01,239.7,261539.0
2018-12-10 10:00:00,239.84,243.27,239.57,241.28,135852.0,239.84,243.27,239.57,241.28,135852.0
2018-12-10 10:30:00,241.25,241.89,239.09,239.97,209076.0,241.25,241.89,239.09,239.97,209076.0
2018-12-10 11:00:00,240.12,240.21,238.08,239.3,156265.0,240.12,240.21,238.08,239.3,156265.0
2018-12-10 11:30:00,239.31,241.62,239.29,240.34,93610.0,239.31,241.62,239.29,240.34,93610.0
2018-12-10 12:00:00,240.43,241.01,238.85,239.74,94894.0,240.43,241.01,238.85,239.74,94894.0
2018-12-10 12:30:00,239.55,242.34,239.44,241.74,129066.0,239.55,242.34,239.44,241.74,129066.0
2018-12-10 13:00:00,241.78,241.9,240.27,240.32,102653.0,241.78,241.9,240.27,240.32,102653.0
2018-12-10 13:30:00,240.44,242.71,240.26,242.46,88121.0,240.44,242.71,240.26,242.46,88121.0
2018-12-10 14:00:00,242.37,243.5,242.1,243.11,110352.0,242.37,243.5,242.1,243.11,110352.0
2018-12-10 14:30:00,243.15,244.54,243.03,243.24,125585.0,243.15,244.54,243.03,243.24,125585.0
2018-12-10 15:00:00,243.2,244.09,242.95,244.03,137355.0,243.2,244.09,242.95,244.03,137355.0
2018-12-10 15:30:00,244.13,245.4,244.05,244.08,327470.0,244.13,245.4,244.05,244.08,327470.0
2018-12-11 09:30:00,251.31,251.75,247.69,249.7,488122.0,251.31,251.75,247.69,249.7,488122.0
2018-12-11 10:00:00,249.76,250.22,247.5,249.84,177119.0,249.76,250.22,247.5,249.84,177119.0
2018-12-11 10:30:00,249.85,250.08,246.15,247.0,156832.0,249.85,250.08,246.15,247.0,156832.0
2018-12-11 11:00:00,246.99,247.31,246.18,246.45,191994.0,246.99,247.31,246.18,246.45,191994.0
2018-12-11 11:30:00,246.44,248.17,245.47,247.87,160726.0,246.44,248.17,245.47,247.87,160726.0
2018-12-11 12:00:00,247.83,247.83,244.6,245.67,102447.0,247.83,247.83,244.6,245.67,102447.0
2018-12-11 12:30:00,245.82,246.26,245.3,245.48,94502.0,245.82,246.26,245.3,245.48,94502.0
2018-12-11 13:00:00,245.34,245.97,244.72,245.3,82969.0,245.34,245.97,244.72,245.3,82969.0
2018-12-11 13:30:00,245.19,245.19,242.8,243.25,97014.0,245.19,245.19,242.8,243.25,97014.0
2018-12-11 14:00:00,243.21,245.92,242.78,245.73,161642.0,243.21,245.92,242.78,245.73,161642.0
2018-12-11 14:30:00,245.7,246.73,245.61,246.11,137173.0,245.7,246.73,245.61,246.11,137173.0
2018-12-11 15:00:00,246.14,247.6,245.41,246.75,117733.0,246.14,247.6,245.41,246.75,117733.0
2018-12-11 15:30:00,246.73,247.57,245.14,245.37,237889.0,246.73,247.57,245.14,245.37,237889.0
2018-12-12 09:30:00,250.0,250.06,248.0,249.73,265232.0,250.0,250.06,248.0,249.73,265232.0
2018-12-12 10:00:00,249.7,251.56,249.06,249.4,205011.0,249.7,251.56,249.06,249.4,205011.0
2018-12-12 10:30:00,249.4,250.45,249.28,249.86,156518.0,249.4,250.45,249.28,249.86,156518.0
2018-12-12 11:00:00,249.94,251.44,249.65,250.98,128735.0,249.94,251.44,249.65,250.98,128735.0
2018-12-12 11:30:00,251.1,251.37,250.04,250.84,89943.0,251.1,251.37,250.04,250.84,89943.0
2018-12-12 12:00:00,250.88,251.15,249.4,250.07,111635.0,250.88,251.15,249.4,250.07,111635.0
2018-12-12 12:30:00,250.08,250.26,249.17,250.17,102426.0,250.08,250.26,249.17,250.17,102426.0
2018-12-12 13:00:00,250.09,250.68,249.87,250.4,75423.0,250.09,250.68,249.87,250.4,75423.0
2018-12-12 13:30:00,250.4,250.4,248.79,249.21,127641.0,250.4,250.4,248.79,249.21,127641.0
2018-12-12 14:00:00,249.26,249.26,247.35,247.51,167649.0,249.26,249.26,247.35,247.51,167649.0
2018-12-12 14:30:00,247.38,247.55,246.11,247.43,158088.0,247.38,247.55,246.11,247.43,158088.0
2018-12-12 15:00:00,247.3,248.8,246.94,247.14,171469.0,247.3,248.8,246.94,247.14,171469.0
2018-12-12 15:30:00,247.14,248.66,245.04,245.11,616614.0,247.14,248.66,245.04,245.11,616614.0
2018-12-13 09:30:00,248.15,251.6,246.09,249.12,607126.0,248.15,251.6,246.09,249.12,607126.0
2018-12-13 10:00:00,249.1,249.87,247.63,248.05,252720.0,249.1,249.87,247.63,248.05,252720.0
2018-12-13 10:30:00,248.11,248.45,245.2,247.5,210272.0,248.11,248.45,245.2,247.5,210272.0
2018-12-13 11:00:00,247.48,247.75,245.63,247.31,124783.0,247.48,247.75,245.63,247.31,124783.0
2018-12-13 11:30:00,247.23,248.3,246.1,246.13,126377.0,247.23,248.3,246.1,246.13,126377.0
2018-12-13 12:00:00,246.03,246.82,245.42,246.28,117996.0,246.03,246.82,245.42,246.28,117996.0
2018-12-13 12:30:00,246.18,247.25,246.18,246.66,92790.0,246.18,247.25,246.18,246.66,92790.0
2018-12-13 13:00:00,246.66,246.8,245.5,246.25,119960.0,246.66,246.8,245.5,246.25,119960.0
2018-12-13 13:30:00,246.11,248.34,246.11,247.31,164346.0,246.11,248.34,246.11,247.31,164346.0
2018-12-13 14:00:00,247.29,247.49,245.93,246.83,109491.0,247.29,247.49,245.93,246.83,109491.0
2018-12-13 14:30:00,246.83,247.92,246.77,247.65,160300.0,246.83,247.92,246.77,247.65,160300.0
2018-12-13 15:00:00,247.74,247.95,246.75,247.44,211866.0,247.74,247.95,246.75,247.44,211866.0
2018-12-13 15:30:00,247.38,248.45,246.91,247.67,650371.0,247.38,248.45,246.91,247.67,650371.0
2018-12-14 09:30:00,241.32,241.32,231.02,234.69,2887650.0,241.32,241.32,231.02,234.69,2887650.0
2018-12-14 10:00:00,234.69,236.75,233.34,234.76,1439391.0,234.69,236.75,233.34,234.76,1439391.0
2018-12-14 10:30:00,234.56,236.58,233.25,235.84,914248.0,234.56,236.58,233.25,235.84,914248.0
2018-12-14 11:00:00,235.95,236.73,234.72,235.18,546382.0,235.95,236.73,234.72,235.18,546382.0
2018-12-14 11:30:00,235.14,235.89,232.58,233.06,494858.0,235.14,235.89,232.58,233.06,494858.0
2018-12-14 12:00:00,233.11,234.38,233.0,233.39,321960.0,233.11,234.38,233.0,233.39,321960.0
2018-12-14 12:30:00,233.36,233.96,232.13,232.36,295354.0,233.36,233.96,232.13,232.36,295354.0
2018-12-14 13:00:00,232.31,233.3,231.81,232.22,272252.0,232.31,233.3,231.81,232.22,272252.0
2018-12-14 13:30:00,232.17,233.68,231.75,233.13,341293.0,232.17,233.68,231.75,233.13,341293.0
2018-12-14 14:00:00,233.25,233.32,231.25,233.08,404844.0,233.25,233.32,231.25,233.08,404844.0
2018-12-14 14:30:00,233.0,233.52,230.5,231.23,414168.0,233.0,233.52,230.5,231.23,414168.0
2018-12-14 15:00:00,231.24,231.68,230.37,230.54,292484.0,231.24,231.68,230.37,230.54,292484.0
2018-12-14 15:30:00,230.59,230.97,229.91,230.0,850769.0,230.59,230.97,229.91,230.0,850769.0
2018-12-17 09:30:00,226.93,228.9,222.87,225.5,776214.0,226.93,228.9,222.87,225.5,776214.0
2018-12-17 10:00:00,225.45,227.74,224.81,227.65,532789.0,225.45,227.74,224.81,227.65,532789.0
2018-12-17 10:30:00,227.67,229.61,226.81,229.0,440308.0,227.67,229.61,226.81,229.0,440308.0
2018-12-17 11:00:00,229.03,230.63,227.11,227.22,361948.0,229.03,230.63,227.11,227.22,361948.0
2018-12-17 11:30:00,227.35,228.73,226.16,228.72,210399.0,227.35,228.73,226.16,228.72,210399.0
2018-12-17 12:00:00,228.87,229.77,227.01,227.43,187936.0,228.87,229.77,227.01,227.43,187936.0
2018-12-17 12:30:00,227.27,227.27,224.43,224.84,223125.0,227.27,227.27,224.43,224.84,223125.0
2018-12-17 13:00:00,224.78,225.44,223.17,223.31,292072.0,224.78,225.44,223.17,223.31,292072.0
2018-12-17 13:30:00,223.22,223.59,221.61,222.71,272899.0,223.22,223.59,221.61,222.71,272899.0
2018-12-17 14:00:00,222.72,223.71,222.29,222.4,241864.0,222.72,223.71,222.29,222.4,241864.0
2018-12-17 14:30:00,222.5,224.03,222.28,223.16,217545.0,222.5,224.03,222.28,223.16,217545.0
2018-12-17 15:00:00,223.17,223.3,220.9,220.95,327030.0,223.17,223.3,220.9,220.95,327030.0
2018-12-17 15:30:00,220.96,221.7,220.48,221.38,1011576.0,220.96,221.7,220.48,221.38,1011576.0
2018-12-18 09:30:00,222.73,225.0,222.15,223.09,448037.0,222.73,225.0,222.15,223.09,448037.0
2018-12-18 10:00:00,223.09,223.4,221.55,223.05,299995.0,223.09,223.4,221.55,223.05,299995.0
2018-12-18 10:30:00,223.09,224.08,222.56,223.17,309424.0,223.09,224.08,222.56,223.17,309424.0
2018-12-18 11:00:00,223.18,224.13,222.29,222.63,272337.0,223.18,224.13,222.29,222.63,272337.0
2018-12-18 11:30:00,222.61,225.57,222.44,224.8,266007.0,222.61,225.57,222.44,224.8,266007.0
2018-12-18 12:00:00,224.79,227.47,224.79,226.88,254914.0,224.79,227.47,224.79,226.88,254914.0
2018-12-18 12:30:00,226.96,227.81,226.86,227.3,278642.0,226.96,227.81,226.86,227.3,278642.0
2018-12-18 13:00:00,227.38,227.92,227.19,227.55,261680.0,227.38,227.92,227.19,227.55,261680.0
2018-12-18 13:30:00,227.53,227.57,226.48,226.78,295561.0,227.53,227.57,226.48,226.78,295561.0
2018-12-18 14:00:00,226.77,228.12,226.75,227.64,179510.0,226.77,228.12,226.75,227.64,179510.0
2018-12-18 14:30:00,227.69,227.72,225.57,225.67,250915.0,227.69,227.72,225.57,225.67,250915.0
2018-12-18 15:00:00,225.71,226.5,224.4,226.06,265438.0,225.71,226.5,224.4,226.06,265438.0
2018-12-18 15:30:00,226.13,228.13,226.13,226.17,490326.0,226.13,228.13,226.13,226.17,490326.0
2018-12-19 09:30:00,225.92,231.0,225.55,230.66,404987.0,225.92,231.0,225.55,230.66,404987.0
2018-12-19 10:00:00,230.44,231.02,229.7,229.96,173839.0,230.44,231.02,229.7,229.96,173839.0
2018-12-19 10:30:00,229.96,230.48,229.06,229.57,129338.0,229.96,230.48,229.06,229.57,129338.0
2018-12-19 11:00:00,229.46,229.48,228.05,228.32,135293.0,229.46,229.48,228.05,228.32,135293.0
2018-12-19 11:30:00,228.3,229.44,227.76,229.42,107259.0,228.3,229.44,227.76,229.42,107259.0
2018-12-19 12:00:00,229.42,229.52,228.69,229.16,150312.0,229.42,229.52,228.69,229.16,150312.0
2018-12-19 12:30:00,229.17,229.39,228.59,228.81,111547.0,229.17,229.39,228.59,228.81,111547.0
2018-12-19 13:00:00,228.75,229.21,228.2,228.98,173948.0,228.75,229.21,228.2,228.98,173948.0
2018-12-19 13:30:00,229.03,230.0,228.46,229.95,163153.0,229.03,230.0,228.46,229.95,163153.0
2018-12-19 14:00:00,230.05,230.5,224.12,227.28,451093.0,230.05,230.5,224.12,227.28,451093.0
2018-12-19 14:30:00,227.26,230.49,222.28,224.14,540994.0,227.26,230.49,222.28,224.14,540994.0
2018-12-19 15:00:00,224.08,226.43,221.11,224.89,614069.0,224.08,226.43,221.11,224.89,614069.0
2018-12-19 15:30:00,224.86,226.63,223.65,224.46,766329.0,224.86,226.63,223.65,224.46,766329.0
2018-12-20 09:30:00,223.0,224.85,221.5,223.43,607960.0,223.0,224.85,221.5,223.43,607960.0
2018-12-20 10:00:00,223.32,224.7,222.72,223.58,246809.0,223.32,224.7,222.72,223.58,246809.0
2018-12-20 10:30:00,223.51,224.27,222.15,222.17,364771.0,223.51,224.27,222.15,222.17,364771.0
2018-12-20 11:00:00,222.08,222.08,216.05,216.5,458783.0,222.08,222.08,216.05,216.5,458783.0
2018-12-20 11:30:00,216.63,217.4,212.83,215.14,566917.0,216.63,217.4,212.83,215.14,566917.0
2018-12-20 12:00:00,215.21,217.35,214.16,217.33,290342.0,215.21,217.35,214.16,217.33,290342.0
2018-12-20 12:30:00,217.27,218.18,215.57,217.64,263696.0,217.27,218.18,215.57,217.64,263696.0
2018-12-20 13:00:00,217.67,217.85,216.15,217.23,128813.0,217.67,217.85,216.15,217.23,128813.0
2018-12-20 13:30:00,217.16,217.38,215.7,215.91,134141.0,217.16,217.38,215.7,215.91,134141.0
2018-12-20 14:00:00,215.8,217.45,213.62,217.31,187969.0,215.8,217.45,213.62,217.31,187969.0
2018-12-20 14:30:00,217.24,220.72,217.04,219.37,262481.0,217.24,220.72,217.04,219.37,262481.0
2018-12-20 15:00:00,219.53,221.0,218.59,219.29,206196.0,219.53,221.0,218.59,219.29,206196.0
2018-12-20 15:30:00,219.42,220.52,217.55,218.68,559465.0,219.42,220.52,217.55,218.68,559465.0
2018-12-21 09:30:00,219.55,222.26,215.89,216.67,1176248.0,219.55,222.26,215.89,216.67,1176248.0
2018-12-21 10:00:00,216.66,221.0,215.44,220.53,298986.0,216.66,221.0,215.44,220.53,298986.0
2018-12-21 10:30:00,220.65,221.07,219.5,220.21,197934.0,220.65,221.07,219.5,220.21,197934.0
2018-12-21 11:00:00,220.17,220.46,216.8,218.02,685340.0,220.17,220.46,216.8,218.02,685340.0
2018-12-21 11:30:00,218.14,218.58,215.42,215.74,202845.0,218.14,218.58,215.42,215.74,202845.0
2018-12-21 12:00:00,215.66,215.66,211.94,212.28,277729.0,215.66,215.66,211.94,212.28,277729.0
2018-12-21 12:30:00,212.13,214.64,211.43,212.5,467692.0,212.13,214.64,211.43,212.5,467692.0
2018-12-21 13:00:00,212.54,214.09,212.09,212.98,253505.0,212.54,214.09,212.09,212.98,253505.0
2018-12-21 13:30:00,212.98,213.6,212.06,212.2,315536.0,212.98,213.6,212.06,212.2,315536.0
2018-12-21 14:00:00,212.11,212.37,210.51,210.91,294759.0,212.11,212.37,210.51,210.91,294759.0
2018-12-21 14:30:00,211.0,211.53,209.63,210.23,316075.0,211.0,211.53,209.63,210.23,316075.0
2018-12-21 15:00:00,210.36,210.64,208.32,208.4,429619.0,210.36,210.64,208.32,208.4,429619.0
2018-12-21 15:30:00,208.32,209.9,207.37,208.71,987250.0,208.32,209.9,207.37,208.71,987250.0
2018-12-24 09:30:00,206.98,212.58,205.63,207.76,614475.0,206.98,212.58,205.63,207.76,614475.0
2018-12-24 10:00:00,207.88,209.76,205.65,209.06,364262.0,207.88,209.76,205.65,209.06,364262.0
2018-12-24 10:30:00,209.19,211.54,207.62,210.08,291686.0,209.19,211.54,207.62,210.08,291686.0
2018-12-24 11:00:00,210.05,210.69,208.23,208.55,153177.0,210.05,210.69,208.23,208.55,153177.0
2018-12-24 11:30:00,208.65,209.75,207.21,207.62,132484.0,208.65,209.75,207.21,207.62,132484.0
2018-12-24 12:00:00,207.72,208.55,206.74,207.6,143259.0,207.72,208.55,206.74,207.6,143259.0
2018-12-24 12:30:00,207.67,208.25,204.95,204.95,393309.0,207.67,208.25,204.95,204.95,393309.0
2018-12-26 09:30:00,206.53,213.9,206.25,213.3,630618.0,206.53,213.9,206.25,213.3,630618.0
2018-12-26 10:00:00,213.23,213.99,210.72,211.5,381427.0,213.23,213.99,210.72,211.5,381427.0
2018-12-26 10:30:00,211.43,212.05,209.59,210.21,176040.0,211.43,212.05,209.59,210.21,176040.0
2018-12-26 11:00:00,210.41,213.0,209.9,212.3,196225.0,210.41,213.0,209.9,212.3,196225.0
2018-12-26 11:30:00,212.47,214.72,211.81,214.69,338051.0,212.47,214.72,211.81,214.69,338051.0
2018-12-26 12:00:00,214.6,217.59,214.5,216.19,403381.0,214.6,217.59,214.5,216.19,403381.0
2018-12-26 12:30:00,216.28,218.04,215.79,217.56,301307.0,216.28,218.04,215.79,217.56,301307.0
2018-12-26 13:00:00,217.7,217.77,215.35,216.15,209709.0,217.7,217.77,215.35,216.15,209709.0
2018-12-26 13:30:00,216.2,219.01,216.07,218.8,227166.0,216.2,219.01,216.07,218.8,227166.0
2018-12-26 14:00:00,218.96,219.11,216.9,217.37,219217.0,218.96,219.11,216.9,217.37,219217.0
2018-12-26 14:30:00,217.48,218.84,217.36,218.25,184336.0,217.48,218.84,217.36,218.25,184336.0
2018-12-26 15:00:00,218.19,219.41,217.76,219.22,291850.0,218.19,219.41,217.76,219.22,291850.0
2018-12-26 15:30:00,219.3,222.96,218.96,222.94,714554.0,219.3,222.96,218.96,222.94,714554.0
2018-12-27 09:30:00,219.43,223.23,218.82,220.14,303393.0,219.43,223.23,218.82,220.14,303393.0
2018-12-27 10:00:00,220.25,221.2,215.53,216.45,239393.0,220.25,221.2,215.53,216.45,239393.0
2018-12-27 10:30:00,216.55,218.29,215.83,217.1,186771.0,216.55,218.29,215.83,217.1,186771.0
2018-12-27 11:00:00,216.99,218.43,216.21,218.3,114394.0,216.99,218.43,216.21,218.3,114394.0
2018-12-27 11:30:00,218.24,218.95,216.9,217.62,159111.0,218.24,218.95,216.9,217.62,159111.0
2018-12-27 12:00:00,217.59,217.65,215.23,215.49,133071.0,217.59,217.65,215.23,215.49,133071.0
2018-12-27 12:30:00,215.5,216.74,215.09,216.57,110740.0,215.5,216.74,215.09,216.57,110740.0
2018-12-27 13:00:00,216.4,217.3,216.3,216.38,110993.0,216.4,217.3,216.3,216.38,110993.0
2018-12-27 13:30:00,216.34,216.91,214.47,215.28,112332.0,216.34,216.91,214.47,215.28,112332.0
2018-12-27 14:00:00,215.24,215.91,214.16,215.89,117064.0,215.24,215.91,214.16,215.89,117064.0
2018-12-27 14:30:00,215.85,219.22,215.21,219.22,139224.0,215.85,219.22,215.21,219.22,139224.0
2018-12-27 15:00:00,219.18,222.38,218.27,222.24,192035.0,219.18,222.38,218.27,222.24,192035.0
2018-12-27 15:30:00,222.25,225.17,221.05,225.14,523752.0,222.25,225.17,221.05,225.14,523752.0
2018-12-28 09:30:00,227.58,228.11,223.37,224.36,319611.0,227.58,228.11,223.37,224.36,319611.0
2018-12-28 10:00:00,224.28,225.07,221.7,222.06,194306.0,224.28,225.07,221.7,222.06,194306.0
2018-12-28 10:30:00,221.99,224.11,220.87,222.78,190480.0,221.99,224.11,220.87,222.78,190480.0
2018-12-28 11:00:00,222.83,223.44,221.63,222.76,150061.0,222.83,223.44,221.63,222.76,150061.0
2018-12-28 11:30:00,222.76,224.14,222.27,224.01,138475.0,222.76,224.14,222.27,224.01,138475.0
2018-12-28 12:00:00,224.07,224.69,222.41,223.27,93835.0,224.07,224.69,222.41,223.27,93835.0
2018-12-28 12:30:00,223.33,224.4,223.0,223.21,80720.0,223.33,224.4,223.0,223.21,80720.0
2018-12-28 13:00:00,223.18,223.96,222.5,223.1,58904.0,223.18,223.96,222.5,223.1,58904.0
2018-12-28 13:30:00,223.2,224.12,222.27,223.74,77320.0,223.2,224.12,222.27,223.74,77320.0
2018-12-28 14:00:00,223.77,225.83,223.77,225.07,121514.0,223.77,225.83,223.77,225.07,121514.0
2018-12-28 14:30:00,225.16,227.24,224.87,226.62,196748.0,225.16,227.24,224.87,226.62,196748.0
2018-12-28 15:00:00,226.7,226.9,222.55,223.14,171004.0,226.7,226.9,222.55,223.14,171004.0
2018-12-28 15:30:00,223.02,223.71,222.1,223.13,323882.0,223.02,223.71,222.1,223.13,323882.0
2018-12-31 09:30:00,225.78,226.45,223.51,224.69,234101.0,225.78,226.45,223.51,224.69,234101.0
2018-12-31 10:00:00,224.84,225.9,224.06,224.97,137101.0,224.84,225.9,224.06,224.97,137101.0
2018-12-31 10:30:00,224.97,225.3,223.86,224.43,139492.0,224.97,225.3,223.86,224.43,139492.0
2018-12-31 11:00:00,224.41,225.48,223.89,224.67,126091.0,224.41,225.48,223.89,224.67,126091.0
2018-12-31 11:30:00,224.63,225.35,223.23,225.25,130019.0,224.63,225.35,223.23,225.25,130019.0
2018-12-31 12:00:00,225.31,225.63,224.71,225.07,86472.0,225.31,225.63,224.71,225.07,86472.0
2018-12-31 12:30:00,225.17,226.9,224.95,226.07,129889.0,225.17,226.9,224.95,226.07,129889.0
2018-12-31 13:00:00,226.1,227.33,225.84,227.03,118001.0,226.1,227.33,225.84,227.03,118001.0
2018-12-31 13:30:00,227.12,227.13,225.27,225.33,78642.0,227.12,227.13,225.27,225.33,78642.0
2018-12-31 14:00:00,225.39,226.05,224.5,224.69,103026.0,225.39,226.05,224.5,224.69,103026.0
2018-12-31 14:30:00,224.72,226.33,224.48,225.24,83517.0,224.72,226.33,224.48,225.24,83517.0
2018-12-31 15:00:00,225.12,226.3,224.92,225.45,108321.0,225.12,226.3,224.92,225.45,108321.0
2018-12-31 15:30:00,225.51,226.38,224.25,226.38,327859.0,225.51,226.38,224.25,226.38,327859.0
2019-01-02 09:30:00,219.91,223.72,219.0,222.42,276883.0,219.91,223.72,219.0,222.42,276883.0
2019-01-02 10:00:00,222.26,224.23,220.74,222.53,168923.0,222.26,224.23,220.74,222.53,168923.0
2019-01-02 10:30:00,222.5,224.52,222.29,223.46,166431.0,222.5,224.52,222.29,223.46,166431.0
2019-01-02 11:00:00,223.47,224.86,223.07,223.44,133335.0,223.47,224.86,223.07,223.44,133335.0
2019-01-02 11:30:00,223.47,224.17,221.98,222.08,103529.0,223.47,224.17,221.98,222.08,103529.0
2019-01-02 12:00:00,221.96,222.95,221.72,222.84,102133.0,221.96,222.95,221.72,222.84,102133.0
2019-01-02 12:30:00,222.91,224.72,222.75,224.44,108818.0,222.91,224.72,222.75,224.44,108818.0
2019-01-02 13:00:00,224.52,225.86,224.52,225.29,77972.0,224.52,225.86,224.52,225.29,77972.0
2019-01-02 13:30:00,225.34,226.17,225.12,225.85,83373.0,225.34,226.17,225.12,225.85,83373.0
2019-01-02 14:00:00,225.76,225.82,224.66,225.18,99866.0,225.76,225.82,224.66,225.18,99866.0
2019-01-02 14:30:00,225.12,225.72,224.06,224.07,81088.0,225.12,225.72,224.06,224.07,81088.0
2019-01-02 15:00:00,224.0,224.65,223.16,223.33,153266.0,224.0,224.65,223.16,223.33,153266.0
2019-01-02 15:30:00,223.2,224.84,222.56,224.57,188124.0,223.2,224.84,222.56,224.57,188124.0
2019-01-03 09:30:00,220.88,223.63,219.19,219.69,222106.0,220.88,223.63,219.19,219.69,222106.0
2019-01-03 10:00:00,219.67,219.67,216.85,218.14,263113.0,219.67,219.67,216.85,218.14,263113.0
2019-01-03 10:30:00,218.14,218.14,215.29,216.26,380139.0,218.14,218.14,215.29,216.26,380139.0
2019-01-03 11:00:00,216.37,218.96,216.18,217.67,213536.0,216.37,218.96,216.18,217.67,213536.0
2019-01-03 11:30:00,217.69,220.44,217.26,219.37,144147.0,217.69,220.44,217.26,219.37,144147.0
2019-01-03 12:00:00,219.32,219.95,217.81,218.47,111421.0,219.32,219.95,217.81,218.47,111421.0
2019-01-03 12:30:00,218.39,219.16,217.97,218.83,88735.0,218.39,219.16,217.97,218.83,88735.0
2019-01-03 13:00:00,218.69,218.74,216.03,216.69,115030.0,218.69,218.74,216.03,216.69,115030.0
2019-01-03 13:30:00,216.67,217.06,215.47,215.8,215320.0,216.67,217.06,215.47,215.8,215320.0
2019-01-03 14:00:00,215.66,217.7,215.43,217.63,108797.0,215.66,217.7,215.43,217.63,108797.0
2019-01-03 14:30:00,217.79,218.0,216.02,216.41,104827.0,217.79,218.0,216.02,216.41,104827.0
2019-01-03 15:00:00,216.44,216.44,215.15,215.88,113690.0,216.44,216.44,215.15,215.88,113690.0
2019-01-03 15:30:00,215.82,217.24,215.18,215.59,369791.0,215.82,217.24,215.18,215.59,369791.0
2019-01-04 09:30:00,219.84,221.21,217.48,220.81,261828.0,219.84,221.21,217.48,220.81,261828.0
2019-01-04 10:00:00,220.72,224.5,220.72,224.41,248072.0,220.72,224.5,220.72,224.41,248072.0
2019-01-04 10:30:00,224.47,224.98,223.55,224.31,153447.0,224.47,224.98,223.55,224.31,153447.0
2019-01-04 11:00:00,224.48,225.5,224.07,224.97,186799.0,224.48,225.5,224.07,224.97,186799.0
2019-01-04 11:30:00,224.96,226.26,224.5,226.09,172573.0,224.96,226.26,224.5,226.09,172573.0
2019-01-04 12:00:00,226.01,226.97,225.51,226.5,313111.0,226.01,226.97,225.51,226.5,313111.0
2019-01-04 12:30:00,226.57,227.36,226.27,226.38,166642.0,226.57,227.36,226.27,226.38,166642.0
2019-01-04 13:00:00,226.49,227.43,226.29,227.26,186129.0,226.49,227.43,226.29,227.26,186129.0
2019-01-04 13:30:00,227.31,227.65,226.51,226.92,134239.0,227.31,227.65,226.51,226.92,134239.0
2019-01-04 14:00:00,226.96,227.16,226.22,226.98,128968.0,226.96,227.16,226.22,226.98,128968.0
2019-01-04 14:30:00,226.93,227.44,226.03,226.26,111886.0,226.93,227.44,226.03,226.26,111886.0
2019-01-04 15:00:00,226.25,227.1,226.03,226.24,153058.0,226.25,227.1,226.03,226.24,153058.0
2019-01-04 15:30:00,226.17,227.1,225.84,226.3,590985.0,226.17,227.1,225.84,226.3,590985.0
2019-01-07 09:30:00,229.86,230.79,227.29,230.03,367542.0,229.86,230.79,227.29,230.03,367542.0
2019-01-07 10:00:00,230.03,230.35,227.55,229.6,209413.0,230.03,230.35,227.55,229.6,209413.0
2019-01-07 10:30:00,229.58,231.61,229.58,231.4,158315.0,229.58,231.61,229.58,231.4,158315.0
2019-01-07 11:00:00,231.2,231.3,229.79,230.01,102434.0,231.2,231.3,229.79,230.01,102434.0
2019-01-07 11:30:00,230.17,232.6,230.13,232.29,155794.0,230.17,232.6,230.13,232.29,155794.0
2019-01-07 12:00:00,232.3,232.5,231.07,231.8,129169.0,232.3,232.5,231.07,231.8,129169.0
2019-01-07 12:30:00,231.77,232.13,231.41,231.56,136617.0,231.77,232.13,231.41,231.56,136617.0
2019-01-07 13:00:00,231.51,232.02,230.55,230.9,101814.0,231.51,232.02,230.55,230.9,101814.0
2019-01-07 13:30:00,230.82,231.2,229.72,230.21,140900.0,230.82,231.2,229.72,230.21,140900.0
2019-01-07 14:00:00,230.29,230.8,229.45,229.55,84302.0,230.29,230.8,229.45,229.55,84302.0
2019-01-07 14:30:00,229.5,229.77,228.7,228.78,115395.0,229.5,229.77,228.7,228.78,115395.0
2019-01-07 15:00:00,228.88,229.72,228.87,229.31,171441.0,228.88,229.72,228.87,229.31,171441.0
2019-01-07 15:30:00,229.33,230.29,228.86,229.23,463847.0,229.33,230.29,228.86,229.23,463847.0
2019-01-08 09:30:00,232.65,233.77,231.04,231.94,449496.0,232.65,233.77,231.04,231.94,449496.0
2019-01-08 10:00:00,231.91,233.59,230.9,231.16,535606.0,231.91,233.59,230.9,231.16,535606.0
2019-01-08 10:30:00,231.29,231.52,228.32,228.81,229785.0,231.29,231.52,228.32,228.81,229785.0
2019-01-08 11:00:00,228.91,230.47,228.69,229.76,167309.0,228.91,230.47,228.69,229.76,167309.0
2019-01-08 11:30:00,229.76,230.26,228.95,230.0,102432.0,229.76,230.26,228.95,230.0,102432.0
2019-01-08 12:00:00,230.11,231.14,229.66,231.08,139761.0,230.11,231.14,229.66,231.08,139761.0
2019-01-08 12:30:00,231.09,231.67,230.74,231.58,103874.0,231.09,231.67,230.74,231.58,103874.0
2019-01-08 13:00:00,231.5,232.11,231.1,231.77,89109.0,231.5,232.11,231.1,231.77,89109.0
2019-01-08 13:30:00,231.79,232.5,231.27,232.36,99728.0,231.79,232.5,231.27,232.36,99728.0
2019-01-08 14:00:00,232.35,232.92,231.96,232.26,108900.0,232.35,232.92,231.96,232.26,108900.0
2019-01-08 14:30:00,232.18,233.07,231.97,232.95,106762.0,232.18,233.07,231.97,232.95,106762.0
2019-01-08 15:00:00,232.92,233.25,232.3,233.24,135528.0,232.92,233.25,232.3,233.24,135528.0
2019-01-08 15:30:00,233.28,233.35,232.45,232.68,268270.0,233.28,233.35,232.45,232.68,268270.0
2019-01-09 09:30:00,234.01,234.47,232.0,234.32,254669.0,234.01,234.47,232.0,234.32,254669.0
2019-01-09 10:00:00,234.23,235.54,233.05,235.41,129503.0,234.23,235.54,233.05,235.41,129503.0
2019-01-09 10:30:00,235.34,235.34,233.2,235.05,159796.0,235.34,235.34,233.2,235.05,159796.0
2019-01-09 11:00:00,234.99,236.11,234.74,235.83,127760.0,234.99,236.11,234.74,235.83,127760.0
2019-01-09 11:30:00,235.71,236.17,234.83,235.69,92448.0,235.71,236.17,234.83,235.69,92448.0
2019-01-09 12:00:00,235.81,236.24,235.37,235.97,79666.0,235.81,236.24,235.37,235.97,79666.0
2019-01-09 12:30:00,236.04,237.37,235.87,237.29,132354.0,236.04,237.37,235.87,237.29,132354.0
2019-01-09 13:00:00,237.41,238.59,236.85,237.78,208501.0,237.41,238.59,236.85,237.78,208501.0
2019-01-09 13:30:00,237.75,237.83,236.67,236.96,122361.0,237.75,237.83,236.67,236.96,122361.0
2019-01-09 14:00:00,237.08,237.78,235.13,235.81,118065.0,237.08,237.78,235.13,235.81,118065.0
2019-01-09 14:30:00,235.84,236.51,235.37,235.94,67847.0,235.84,236.51,235.37,235.94,67847.0
2019-01-09 15:00:00,235.97,236.52,235.75,235.96,148300.0,235.97,236.52,235.75,235.96,148300.0
2019-01-09 15:30:00,235.93,236.22,234.18,235.44,420186.0,235.93,236.22,234.18,235.44,420186.0
2019-01-10 09:30:00,233.77,234.5,231.71,232.88,316843.0,233.77,234.5,231.71,232.88,316843.0
2019-01-10 10:00:00,232.85,235.0,232.63,234.91,141943.0,232.85,235.0,232.63,234.91,141943.0
2019-01-10 10:30:00,234.98,235.47,234.45,235.0,158351.0,234.98,235.47,234.45,235.0,158351.0
2019-01-10 11:00:00,234.95,236.25,234.48,234.48,166371.0,234.95,236.25,234.48,234.48,166371.0
2019-01-10 11:30:00,234.61,235.33,234.39,235.25,60946.0,234.61,235.33,234.39,235.25,60946.0
2019-01-10 12:00:00,235.19,235.7,234.83,235.31,59831.0,235.19,235.7,234.83,235.31,59831.0
2019-01-10 12:30:00,235.33,236.49,235.22,235.84,72490.0,235.33,236.49,235.22,235.84,72490.0
2019-01-10 13:00:00,235.84,236.16,234.79,235.91,93363.0,235.84,236.16,234.79,235.91,93363.0
2019-01-10 13:30:00,235.96,235.96,234.63,235.58,79087.0,235.96,235.96,234.63,235.58,79087.0
2019-01-10 14:00:00,235.55,237.42,235.55,236.69,95867.0,235.55,237.42,235.55,236.69,95867.0
2019-01-10 14:30:00,236.76,236.91,235.8,236.4,73064.0,236.76,236.91,235.8,236.4,73064.0
2019-01-10 15:00:00,236.34,237.27,236.2,237.09,100693.0,236.34,237.27,236.2,237.09,100693.0
2019-01-10 15:30:00,237.12,238.04,236.66,237.66,388929.0,237.12,238.04,236.66,237.66,388929.0
2019-01-11 09:30:00,235.71,237.8,235.38,236.78,227906.0,235.71,237.8,235.38,236.78,227906.0
2019-01-11 10:00:00,236.86,238.51,236.71,237.36,276489.0,236.86,238.51,236.71,237.36,276489.0
2019-01-11 10:30:00,237.36,239.32,237.18,238.81,254676.0,237.36,239.32,237.18,238.81,254676.0
2019-01-11 11:00:00,238.87,239.11,236.34,236.64,276270.0,238.87,239.11,236.34,236.64,276270.0
2019-01-11 11:30:00,236.59,237.22,235.93,236.35,119712.0,236.59,237.22,235.93,236.35,119712.0
2019-01-11 12:00:00,236.25,236.9,235.97,236.3,62238.0,236.25,236.9,235.97,236.3,62238.0
2019-01-11 12:30:00,236.21,237.32,235.57,236.43,126758.0,236.21,237.32,235.57,236.43,126758.0
2019-01-11 13:00:00,236.45,236.47,235.35,236.18,77456.0,236.45,236.47,235.35,236.18,77456.0
2019-01-11 13:30:00,236.07,236.49,235.91,236.08,58796.0,236.07,236.49,235.91,236.08,58796.0
2019-01-11 14:00:00,236.14,236.65,235.98,236.34,89938.0,236.14,236.65,235.98,236.34,89938.0
2019-01-11 14:30:00,236.34,236.57,235.23,235.92,106358.0,236.34,236.57,235.23,235.92,106358.0
2019-01-11 15:00:00,235.9,236.9,235.89,236.83,121266.0,235.9,236.9,235.89,236.83,121266.0
2019-01-11 15:30:00,236.78,237.81,236.77,237.55,261667.0,236.78,237.81,236.77,237.55,261667.0
2019-01-14 09:30:00,235.33,235.99,233.23,233.79,318366.0,235.33,235.99,233.23,233.79,318366.0
2019-01-14 10:00:00,233.86,233.91,231.95,233.47,198707.0,233.86,233.91,231.95,233.47,198707.0
2019-01-14 10:30:00,233.4,235.56,233.32,235.16,134429.0,233.4,235.56,233.32,235.16,134429.0
2019-01-14 11:00:00,235.0,235.17,234.02,235.04,70607.0,235.0,235.17,234.02,235.04,70607.0
2019-01-14 11:30:00,235.01,235.86,234.74,235.13,93831.0,235.01,235.86,234.74,235.13,93831.0
2019-01-14 12:00:00,235.17,235.23,234.4,234.46,55878.0,235.17,235.23,234.4,234.46,55878.0
2019-01-14 12:30:00,234.51,234.82,234.01,234.21,44192.0,234.51,234.82,234.01,234.21,44192.0
2019-01-14 13:00:00,234.2,234.94,234.0,234.89,62355.0,234.2,234.94,234.0,234.89,62355.0
2019-01-14 13:30:00,234.86,235.43,234.84,235.06,63469.0,234.86,235.43,234.84,235.06,63469.0
2019-01-14 14:00:00,235.1,235.17,234.73,234.86,54055.0,235.1,235.17,234.73,234.86,54055.0
2019-01-14 14:30:00,234.88,236.26,234.85,236.11,88352.0,234.88,236.26,234.85,236.11,88352.0
2019-01-14 15:00:00,236.09,236.1,235.54,235.58,66122.0,236.09,236.1,235.54,235.58,66122.0
2019-01-14 15:30:00,235.66,235.75,234.52,234.58,234337.0,235.66,235.75,234.52,234.58,234337.0
2019-01-15 09:30:00,237.9,243.33,237.25,243.18,512642.0,237.9,243.33,237.25,243.18,512642.0
2019-01-15 10:00:00,243.17,243.93,241.66,242.2,284977.0,243.17,243.93,241.66,242.2,284977.0
2019-01-15 10:30:00,242.27,242.6,240.48,241.22,209294.0,242.27,242.6,240.48,241.22,209294.0
2019-01-15 11:00:00,241.17,242.22,241.03,241.59,151662.0,241.17,242.22,241.03,241.59,151662.0
2019-01-15 11:30:00,241.54,242.6,241.36,242.46,141613.0,241.54,242.6,241.36,242.46,141613.0
2019-01-15 12:00:00,242.47,243.36,242.41,243.13,122410.0,242.47,243.36,242.41,243.13,122410.0
2019-01-15 12:30:00,243.12,243.22,242.46,242.67,130278.0,243.12,243.22,242.46,242.67,130278.0
2019-01-15 13:00:00,242.64,242.87,242.19,242.4,114717.0,242.64,242.87,242.19,242.4,114717.0
2019-01-15 13:30:00,242.37,242.89,242.13,242.78,90108.0,242.37,242.89,242.13,242.78,90108.0
2019-01-15 14:00:00,242.78,243.09,241.1,241.21,117584.0,242.78,243.09,241.1,241.21,117584.0
2019-01-15 14:30:00,241.15,241.99,240.78,241.99,112864.0,241.15,241.99,240.78,241.99,112864.0
2019-01-15 15:00:00,241.98,242.36,241.72,242.09,107479.0,241.98,242.36,241.72,242.09,107479.0
2019-01-15 15:30:00,242.02,242.54,241.83,242.36,235549.0,242.02,242.54,241.83,242.36,235549.0
2019-01-16 09:30:00,243.66,244.0,240.59,241.64,301725.0,243.66,244.0,240.59,241.64,301725.0
2019-01-16 10:00:00,241.51,241.9,240.4,241.13,194444.0,241.51,241.9,240.4,241.13,194444.0
2019-01-16 10:30:00,241.12,241.55,240.18,240.24,113073.0,241.12,241.55,240.18,240.24,113073.0
2019-01-16 11:00:00,240.29,241.43,239.68,241.22,109527.0,240.29,241.43,239.68,241.22,109527.0
2019-01-16 11:30:00,241.26,241.66,240.19,240.49,77261.0,241.26,241.66,240.19,240.49,77261.0
2019-01-16 12:00:00,240.5,241.19,240.17,240.79,67367.0,240.5,241.19,240.17,240.79,67367.0
2019-01-16 12:30:00,240.86,241.26,240.36,241.01,57294.0,240.86,241.26,240.36,241.01,57294.0
2019-01-16 13:00:00,240.98,241.3,240.68,240.69,47363.0,240.98,241.3,240.68,240.69,47363.0
2019-01-16 13:30:00,240.74,241.26,240.65,240.82,66704.0,240.74,241.26,240.65,240.82,66704.0
2019-01-16 14:00:00,240.83,241.81,240.82,241.59,55017.0,240.83,241.81,240.82,241.59,55017.0
2019-01-16 14:30:00,241.63,242.31,241.47,241.76,81816.0,241.63,242.31,241.47,241.76,81816.0
2019-01-16 15:00:00,241.84,242.55,241.78,242.33,94861.0,241.84,242.55,241.78,242.33,94861.0
2019-01-16 15:30:00,242.34,242.35,241.61,242.0,245723.0,242.34,242.35,241.61,242.0,245723.0
2019-01-17 09:30:00,240.13,241.77,238.78,241.36,280219.0,240.13,241.77,238.78,241.36,280219.0
2019-01-17 10:00:00,241.44,241.94,240.44,241.78,136394.0,241.44,241.94,240.44,241.78,136394.0
2019-01-17 10:30:00,241.72,242.19,240.54,240.61,97484.0,241.72,242.19,240.54,240.61,97484.0
2019-01-17 11:00:00,240.68,241.93,240.59,241.86,80166.0,240.68,241.93,240.59,241.86,80166.0
2019-01-17 11:30:00,241.73,242.1,241.37,242.09,71964.0,241.73,242.1,241.37,242.09,71964.0
2019-01-17 12:00:00,242.09,243.09,242.02,242.79,115368.0,242.09,243.09,242.02,242.79,115368.0
2019-01-17 12:30:00,242.8,243.13,242.14,242.35,69830.0,242.8,243.13,242.14,242.35,69830.0
2019-01-17 13:00:00,242.37,243.3,242.33,243.24,129361.0,242.37,243.3,242.33,243.24,129361.0
2019-01-17 13:30:00,243.2,243.31,242.77,243.04,81778.0,243.2,243.31,242.77,243.04,81778.0
2019-01-17 14:00:00,243.1,243.18,242.79,242.82,55293.0,243.1,243.18,242.79,242.82,55293.0
2019-01-17 14:30:00,242.81,245.04,242.73,243.17,200010.0,242.81,245.04,242.73,243.17,200010.0
2019-01-17 15:00:00,243.24,244.0,242.75,243.88,158328.0,243.24,244.0,242.75,243.88,158328.0
2019-01-17 15:30:00,243.87,245.02,243.8,244.39,572712.0,243.87,245.02,243.8,244.39,572712.0
2019-01-18 09:30:00,247.45,247.7,244.63,245.46,586572.0,247.45,247.7,244.63,245.46,586572.0
2019-01-18 10:00:00,245.45,246.22,244.45,246.0,103309.0,245.45,246.22,244.45,246.0,103309.0
2019-01-18 10:30:00,246.06,247.92,245.87,247.92,148927.0,246.06,247.92,245.87,247.92,148927.0
2019-01-18 11:00:00,247.85,249.71,247.61,249.58,252079.0,247.85,249.71,247.61,249.58,252079.0
2019-01-18 11:30:00,249.58,250.68,249.06,249.14,352234.0,249.58,250.68,249.06,249.14,352234.0
2019-01-18 12:00:00,249.2,249.54,248.48,248.61,104935.0,249.2,249.54,248.48,248.61,104935.0
2019-01-18 12:30:00,248.53,248.91,247.74,248.63,139553.0,248.53,248.91,247.74,248.63,139553.0
2019-01-18 13:00:00,248.73,248.89,247.89,247.99,97018.0,248.73,248.89,247.89,247.99,97018.0
2019-01-18 13:30:00,248.1,248.18,247.11,247.69,89894.0,248.1,248.18,247.11,247.69,89894.0
2019-01-18 14:00:00,247.72,247.78,246.5,246.6,118261.0,247.72,247.78,246.5,246.6,118261.0
2019-01-18 14:30:00,246.5,247.2,246.36,246.86,112040.0,246.5,247.2,246.36,246.86,112040.0
2019-01-18 15:00:00,246.85,248.28,246.63,247.36,199002.0,246.85,248.28,246.63,247.36,199002.0
2019-01-18 15:30:00,247.41,247.74,246.72,247.52,301271.0,247.41,247.74,246.72,247.52,301271.0
2019-01-22 09:30:00,245.13,245.61,243.05,243.88,349552.0,245.13,245.61,243.05,243.88,349552.0
2019-01-22 10:00:00,243.87,245.16,243.48,244.72,114377.0,243.87,245.16,243.48,244.72,114377.0
2019-01-22 10:30:00,244.76,245.21,244.09,244.67,92629.0,244.76,245.21,244.09,244.67,92629.0
2019-01-22 11:00:00,244.67,244.97,244.22,244.57,83256.0,244.67,244.97,244.22,244.57,83256.0
2019-01-22 11:30:00,244.49,244.65,243.49,243.55,95011.0,244.49,244.65,243.49,243.55,95011.0
2019-01-22 12:00:00,243.6,244.18,243.44,243.62,75822.0,243.6,244.18,243.44,243.62,75822.0
2019-01-22 12:30:00,243.61,244.9,243.28,244.74,61586.0,243.61,244.9,243.28,244.74,61586.0
2019-01-22 13:00:00,244.73,244.73,243.22,243.44,108719.0,244.73,244.73,243.22,243.44,108719.0
2019-01-22 13:30:00,243.38,243.6,242.91,243.51,99976.0,243.38,243.6,242.91,243.51,99976.0
2019-01-22 14:00:00,243.39,243.65,242.58,242.63,53744.0,243.39,243.65,242.58,242.63,53744.0
2019-01-22 14:30:00,242.72,243.03,241.75,241.84,104383.0,242.72,243.03,241.75,241.84,104383.0
2019-01-22 15:00:00,241.79,243.12,241.19,243.0,149801.0,241.79,243.12,241.19,243.0,149801.0
2019-01-22 15:30:00,243.04,244.05,242.03,243.99,292013.0,243.04,244.05,242.03,243.99,292013.0
2019-01-23 09:30:00,244.91,248.16,244.71,247.19,226601.0,244.91,248.16,244.71,247.19,226601.0
2019-01-23 10:00:00,247.12,247.48,244.6,244.67,108905.0,247.12,247.48,244.6,244.67,108905.0
2019-01-23 10:30:00,244.57,245.01,242.87,243.25,69992.0,244.57,245.01,242.87,243.25,69992.0
2019-01-23 11:00:00,243.32,243.89,242.08,242.55,92424.0,243.32,243.89,242.08,242.55,92424.0
2019-01-23 11:30:00,242.56,243.15,241.05,241.49,76969.0,242.56,243.15,241.05,241.49,76969.0
2019-01-23 12:00:00,241.36,241.96,240.59,241.53,68724.0,241.36,241.96,240.59,241.53,68724.0
2019-01-23 12:30:00,241.42,242.89,241.32,242.82,51747.0,241.42,242.89,241.32,242.82,51747.0
2019-01-23 13:00:00,242.8,243.33,242.17,242.87,56335.0,242.8,243.33,242.17,242.87,56335.0
2019-01-23 13:30:00,243.02,243.84,243.0,243.68,72482.0,243.02,243.84,243.0,243.68,72482.0
2019-01-23 14:00:00,243.74,244.35,243.39,244.3,51824.0,243.74,244.35,243.39,244.3,51824.0
2019-01-23 14:30:00,244.22,244.22,242.97,243.09,61194.0,244.22,244.22,242.97,243.09,61194.0
2019-01-23 15:00:00,242.97,244.58,242.95,244.18,70394.0,242.97,244.58,242.95,244.18,70394.0
2019-01-23 15:30:00,244.24,245.17,244.11,245.11,350004.0,244.24,245.17,244.11,245.11,350004.0
2019-01-24 09:30:00,245.62,245.98,243.78,244.07,291061.0,245.62,245.98,243.78,244.07,291061.0
2019-01-24 10:00:00,243.89,245.44,243.63,245.04,166981.0,243.89,245.44,243.63,245.04,166981.0
2019-01-24 10:30:00,245.13,245.33,242.49,242.55,146165.0,245.13,245.33,242.49,242.55,146165.0
2019-01-24 11:00:00,242.61,243.27,241.18,241.83,166251.0,242.61,243.27,241.18,241.83,166251.0
2019-01-24 11:30:00,241.93,243.48,241.75,242.84,254675.0,241.93,243.48,241.75,242.84,254675.0
2019-01-24 12:00:00,242.9,243.5,241.55,243.02,143356.0,242.9,243.5,241.55,243.02,143356.0
2019-01-24 12:30:00,242.96,243.11,241.88,242.04,51180.0,242.96,243.11,241.88,242.04,51180.0
2019-01-24 13:00:00,242.0,242.32,241.18,242.2,70178.0,242.0,242.32,241.18,242.2,70178.0
2019-01-24 13:30:00,242.12,242.5,241.68,242.5,167580.0,242.12,242.5,241.68,242.5,167580.0
2019-01-24 14:00:00,242.61,243.07,241.97,242.96,106473.0,242.61,243.07,241.97,242.96,106473.0
2019-01-24 14:30:00,242.9,243.47,242.13,242.44,111998.0,242.9,243.47,242.13,242.44,111998.0
2019-01-24 15:00:00,242.43,243.56,242.2,242.41,180037.0,242.43,243.56,242.2,242.41,180037.0
2019-01-24 15:30:00,242.41,243.14,242.17,242.44,318301.0,242.41,243.14,242.17,242.44,318301.0
2019-01-25 09:30:00,244.99,246.44,243.43,244.34,466622.0,244.99,246.44,243.43,244.34,466622.0
2019-01-25 10:00:00,244.4,245.6,244.34,244.9,282504.0,244.4,245.6,244.34,244.9,282504.0
2019-01-25 10:30:00,244.97,245.52,244.59,245.07,140472.0,244.97,245.52,244.59,245.07,140472.0
2019-01-25 11:00:00,245.11,246.24,245.1,245.94,186473.0,245.11,246.24,245.1,245.94,186473.0
2019-01-25 11:30:00,245.97,247.01,245.51,246.9,129254.0,245.97,247.01,245.51,246.9,129254.0
2019-01-25 12:00:00,246.91,247.1,246.65,246.78,193143.0,246.91,247.1,246.65,246.78,193143.0
2019-01-25 12:30:00,246.77,247.07,245.59,246.13,131852.0,246.77,247.07,245.59,246.13,131852.0
2019-01-25 13:00:00,246.15,246.31,245.81,246.14,107494.0,246.15,246.31,245.81,246.14,107494.0
2019-01-25 13:30:00,246.13,246.68,245.83,246.13,93334.0,246.13,246.68,245.83,246.13,93334.0
2019-01-25 14:00:00,246.1,246.19,244.72,244.94,105268.0,246.1,246.19,244.72,244.94,105268.0
2019-01-25 14:30:00,244.97,245.43,244.88,245.13,97841.0,244.97,245.43,244.88,245.13,97841.0
2019-01-25 15:00:00,245.11,245.28,244.37,244.5,219532.0,245.11,245.28,244.37,244.5,219532.0
2019-01-25 15:30:00,244.5,245.04,244.15,244.95,525420.0,244.5,245.04,244.15,244.95,525420.0
2019-01-28 09:30:00,241.0,242.26,239.35,242.18,283070.0,241.0,242.26,239.35,242.18,283070.0
2019-01-28 10:00:00,242.09,243.22,241.54,243.08,170216.0,242.09,243.22,241.54,243.08,170216.0
2019-01-28 10:30:00,242.97,243.07,241.83,241.94,94358.0,242.97,243.07,241.83,241.94,94358.0
2019-01-28 11:00:00,241.87,242.79,241.6,242.54,68907.0,241.87,242.79,241.6,242.54,68907.0
2019-01-28 11:30:00,242.57,242.73,241.18,241.47,107156.0,242.57,242.73,241.18,241.47,107156.0
2019-01-28 12:00:00,241.4,242.14,241.2,242.05,60759.0,241.4,242.14,241.2,242.05,60759.0
2019-01-28 12:30:00,242.01,242.43,241.67,241.84,42585.0,242.01,242.43,241.67,241.84,42585.0
2019-01-28 13:00:00,241.79,242.1,241.54,241.69,102384.0,241.79,242.1,241.54,241.69,102384.0
2019-01-28 13:30:00,241.74,242.25,241.56,241.75,88064.0,241.74,242.25,241.56,241.75,88064.0
2019-01-28 14:00:00,241.75,241.99,240.98,241.16,59979.0,241.75,241.99,240.98,241.16,59979.0
2019-01-28 14:30:00,241.21,241.97,240.96,241.6,54785.0,241.21,241.97,240.96,241.6,54785.0
2019-01-28 15:00:00,241.63,242.0,241.43,241.8,76078.0,241.63,242.0,241.43,241.8,76078.0
2019-01-28 15:30:00,241.79,241.92,241.07,241.84,230333.0,241.79,241.92,241.07,241.84,230333.0
2019-01-29 09:30:00,241.81,242.87,240.23,241.43,168977.0,241.81,242.87,240.23,241.43,168977.0
2019-01-29 10:00:00,241.26,242.0,240.24,241.27,79811.0,241.26,242.0,240.24,241.27,79811.0
2019-01-29 10:30:00,241.29,241.37,237.39,237.54,135591.0,241.29,241.37,237.39,237.54,135591.0
2019-01-29 11:00:00,237.49,239.41,237.27,238.33,151776.0,237.49,239.41,237.27,238.33,151776.0
2019-01-29 11:30:00,238.43,238.63,238.03,238.06,49165.0,238.43,238.63,238.03,238.06,49165.0
2019-01-29 12:00:00,238.12,239.46,238.04,239.24,103156.0,238.12,239.46,238.04,239.24,103156.0
2019-01-29 12:30:00,239.25,239.4,238.68,239.16,45428.0,239.25,239.4,238.68,239.16,45428.0
2019-01-29 13:00:00,239.18,239.3,238.85,239.24,39383.0,239.18,239.3,238.85,239.24,39383.0
2019-01-29 13:30:00,239.24,239.41,238.88,239.25,31932.0,239.24,239.41,238.88,239.25,31932.0
2019-01-29 14:00:00,239.22,239.25,238.28,238.47,47815.0,239.22,239.25,238.28,238.47,47815.0
2019-01-29 14:30:00,238.44,238.82,237.7,237.7,74764.0,238.44,238.82,237.7,237.7,74764.0
2019-01-29 15:00:00,237.75,238.66,237.72,238.38,87010.0,237.75,238.66,237.72,238.38,87010.0
2019-01-29 15:30:00,238.44,238.63,237.88,238.27,233428.0,238.44,238.63,237.88,238.27,233428.0
2019-01-30 09:30:00,240.16,242.15,239.94,240.03,200125.0,240.16,242.15,239.94,240.03,200125.0
2019-01-30 10:00:00,240.02,240.3,238.9,239.3,89033.0,240.02,240.3,238.9,239.3,89033.0
2019-01-30 10:30:00,239.31,240.1,239.08,239.5,139069.0,239.31,240.1,239.08,239.5,139069.0
2019-01-30 11:00:00,239.57,240.13,239.0,239.06,83207.0,239.57,240.13,239.0,239.06,83207.0
2019-01-30 11:30:00,239.02,240.09,238.87,240.04,58910.0,239.02,240.09,238.87,240.04,58910.0
2019-01-30 12:00:00,240.05,241.12,239.85,240.54,81245.0,240.05,241.12,239.85,240.54,81245.0
2019-01-30 12:30:00,240.63,240.85,240.31,240.6,68962.0,240.63,240.85,240.31,240.6,68962.0
2019-01-30 13:00:00,240.56,240.73,239.86,239.98,33056.0,240.56,240.73,239.86,239.98,33056.0
2019-01-30 13:30:00,239.96,240.17,239.62,239.88,32882.0,239.96,240.17,239.62,239.88,32882.0
2019-01-30 14:00:00,239.86,242.7,239.72,242.34,142430.0,239.86,242.7,239.72,242.34,142430.0
2019-01-30 14:30:00,242.33,243.0,241.89,242.71,115867.0,242.33,243.0,241.89,242.71,115867.0
2019-01-30 15:00:00,242.7,242.74,241.81,242.22,128772.0,242.7,242.74,241.81,242.22,128772.0
2019-01-30 15:30:00,242.25,242.76,241.91,242.61,317405.0,242.25,242.76,241.91,242.61,317405.0
2019-01-31 09:30:00,243.0,246.36,243.0,245.46,337893.0,243.0,246.36,243.0,245.46,337893.0
2019-01-31 10:00:00,245.48,245.75,244.61,245.31,152322.0,245.48,245.75,244.61,245.31,152322.0
2019-01-31 10:30:00,245.38,245.45,243.8,244.22,188927.0,245.38,245.45,243.8,244.22,188927.0
2019-01-31 11:00:00,244.18,246.68,244.09,246.44,191904.0,244.18,246.68,244.09,246.44,191904.0
2019-01-31 11:30:00,246.42,249.0,246.36,248.82,258517.0,246.42,249.0,246.36,248.82,258517.0
2019-01-31 12:00:00,248.88,248.88,247.22,247.38,168042.0,248.88,248.88,247.22,247.38,168042.0
2019-01-31 12:30:00,247.48,247.95,246.79,247.95,138395.0,247.48,247.95,246.79,247.95,138395.0
2019-01-31 13:00:00,247.94,248.84,247.83,248.2,164003.0,247.94,248.84,247.83,248.2,164003.0
2019-01-31 13:30:00,248.35,248.4,247.26,248.29,158050.0,248.35,248.4,247.26,248.29,158050.0
2019-01-31 14:00:00,248.34,248.56,247.08,247.45,149835.0,248.34,248.56,247.08,247.45,149835.0
2019-01-31 14:30:00,247.45,247.66,247.02,247.06,155051.0,247.45,247.66,247.02,247.06,155051.0
2019-01-31 15:00:00,247.06,247.06,245.77,246.76,209611.0,247.06,247.06,245.77,246.76,209611.0
2019-01-31 15:30:00,246.7,248.04,246.03,247.83,687427.0,246.7,248.04,246.03,247.83,687427.0
2019-02-01 09:30:00,247.82,248.39,246.1,246.73,243880.0,247.82,248.39,246.1,246.73,243880.0
2019-02-01 10:00:00,246.87,251.04,246.78,250.45,290823.0,246.87,251.04,246.78,250.45,290823.0
2019-02-01 10:30:00,250.46,250.53,248.74,248.79,104523.0,250.46,250.53,248.74,248.79,104523.0
2019-02-01 11:00:00,248.76,249.69,248.61,249.18,66958.0,248.76,249.69,248.61,249.18,66958.0
2019-02-01 11:30:00,249.21,250.14,249.03,250.0,67738.0,249.21,250.14,249.03,250.0,67738.0
2019-02-01 12:00:00,249.99,249.99,248.85,249.07,64925.0,249.99,249.99,248.85,249.07,64925.0
2019-02-01 12:30:00,249.09,249.24,248.04,248.11,84000.0,249.09,249.24,248.04,248.11,84000.0
2019-02-01 13:00:00,248.17,248.67,247.93,248.64,86503.0,248.17,248.67,247.93,248.64,86503.0
2019-02-01 13:30:00,248.56,248.73,247.8,247.89,65672.0,248.56,248.73,247.8,247.89,65672.0
2019-02-01 14:00:00,247.83,247.84,246.99,247.44,81973.0,247.83,247.84,246.99,247.44,81973.0
2019-02-01 14:30:00,247.38,247.74,247.17,247.32,83272.0,247.38,247.74,247.17,247.32,83272.0
2019-02-01 15:00:00,247.33,247.72,247.09,247.44,84752.0,247.33,247.72,247.09,247.44,84752.0
2019-02-01 15:30:00,247.43,247.95,247.35,247.37,485284.0,247.43,247.95,247.35,247.37,485284.0
2019-02-04 09:30:00,248.56,252.67,248.06,252.6,294066.0,248.56,252.67,248.06,252.6,294066.0
2019-02-04 10:00:00,252.68,254.3,251.76,254.06,327843.0,252.68,254.3,251.76,254.06,327843.0
2019-02-04 10:30:00,254.15,255.56,254.04,255.09,230951.0,254.15,255.56,254.04,255.09,230951.0
2019-02-04 11:00:00,255.14,256.07,254.89,255.21,354860.0,255.14,256.07,254.89,255.21,354860.0
2019-02-04 11:30:00,255.16,256.09,255.13,256.05,169634.0,255.16,256.09,255.13,256.05,169634.0
2019-02-04 12:00:00,256.13,256.5,255.79,256.47,127973.0,256.13,256.5,255.79,256.47,127973.0
2019-02-04 12:30:00,256.47,256.99,255.59,255.59,147964.0,256.47,256.99,255.59,255.59,147964.0
2019-02-04 13:00:00,255.59,255.72,254.66,254.68,102714.0,255.59,255.72,254.66,254.68,102714.0
2019-02-04 13:30:00,254.68,255.26,254.65,255.21,113902.0,254.68,255.26,254.65,255.21,113902.0
2019-02-04 14:00:00,255.22,255.48,254.8,254.89,82546.0,255.22,255.48,254.8,254.89,82546.0
2019-02-04 14:30:00,254.93,255.75,254.82,255.64,90434.0,254.93,255.75,254.82,255.64,90434.0
2019-02-04 15:00:00,255.61,255.63,254.83,254.83,114284.0,255.61,255.63,254.83,254.83,114284.0
2019-02-04 15:30:00,254.83,254.85,254.12,254.73,351957.0,254.83,254.85,254.12,254.73,351957.0
2019-02-05 09:30:00,256.74,258.56,255.47,255.54,292282.0,256.74,258.56,255.47,255.54,292282.0
2019-02-05 10:00:00,255.54,256.05,254.39,255.95,191007.0,255.54,256.05,254.39,255.95,191007.0
2019-02-05 10:30:00,256.04,256.83,255.66,256.67,167596.0,256.04,256.83,255.66,256.67,167596.0
2019-02-05 11:00:00,256.67,256.68,255.28,255.49,107259.0,256.67,256.68,255.28,255.49,107259.0
2019-02-05 11:30:00,255.47,255.53,254.48,255.2,154803.0,255.47,255.53,254.48,255.2,154803.0
2019-02-05 12:00:00,255.23,255.7,254.76,254.95,106411.0,255.23,255.7,254.76,254.95,106411.0
2019-02-05 12:30:00,254.84,255.04,254.01,254.12,83791.0,254.84,255.04,254.01,254.12,83791.0
2019-02-05 13:00:00,254.15,254.61,254.13,254.32,73886.0,254.15,254.61,254.13,254.32,73886.0
2019-02-05 13:30:00,254.36,254.6,254.15,254.47,79443.0,254.36,254.6,254.15,254.47,79443.0
2019-02-05 14:00:00,254.51,255.28,254.45,254.99,73017.0,254.51,255.28,254.45,254.99,73017.0
2019-02-05 14:30:00,255.0,255.44,254.68,255.44,113714.0,255.0,255.44,254.68,255.44,113714.0
2019-02-05 15:00:00,255.41,255.65,254.69,254.76,130387.0,255.41,255.65,254.69,254.76,130387.0
2019-02-05 15:30:00,254.78,255.04,254.17,254.97,396637.0,254.78,255.04,254.17,254.97,396637.0
2019-02-06 09:30:00,255.06,255.93,253.1,254.11,183597.0,255.06,255.93,253.1,254.11,183597.0
2019-02-06 10:00:00,253.94,253.99,250.71,251.86,205971.0,253.94,253.99,250.71,251.86,205971.0
2019-02-06 10:30:00,251.88,254.19,251.88,253.94,79388.0,251.88,254.19,251.88,253.94,79388.0
2019-02-06 11:00:00,253.86,254.83,253.09,253.84,87760.0,253.86,254.83,253.09,253.84,87760.0
2019-02-06 11:30:00,253.88,254.22,252.94,253.2,74148.0,253.88,254.22,252.94,253.2,74148.0
2019-02-06 12:00:00,253.09,253.62,252.81,253.41,45295.0,253.09,253.62,252.81,253.41,45295.0
2019-02-06 12:30:00,253.47,253.86,253.33,253.67,33977.0,253.47,253.86,253.33,253.67,33977.0
2019-02-06 13:00:00,253.85,253.97,253.35,253.69,51422.0,253.85,253.97,253.35,253.69,51422.0
2019-02-06 13:30:00,253.65,254.16,253.4,253.62,36674.0,253.65,254.16,253.4,253.62,36674.0
2019-02-06 14:00:00,253.58,253.68,253.01,253.57,36905.0,253.58,253.68,253.01,253.57,36905.0
2019-02-06 14:30:00,253.52,254.0,252.97,253.83,73290.0,253.52,254.0,252.97,253.83,73290.0
2019-02-06 15:00:00,253.81,254.42,253.77,254.14,84468.0,253.81,254.42,253.77,254.14,84468.0
2019-02-06 15:30:00,254.1,254.74,253.98,254.43,224447.0,254.1,254.74,253.98,254.43,224447.0
2019-02-07 09:30:00,251.33,253.3,250.28,253.3,162416.0,251.33,253.3,250.28,253.3,162416.0
2019-02-07 10:00:00,253.3,253.76,252.13,253.56,80783.0,253.3,253.76,252.13,253.56,80783.0
2019-02-07 10:30:00,253.67,254.31,252.22,252.73,159596.0,253.67,254.31,252.22,252.73,159596.0
2019-02-07 11:00:00,252.71,253.2,252.28,252.45,71468.0,252.71,253.2,252.28,252.45,71468.0
2019-02-07 11:30:00,252.28,252.5,250.9,251.41,107922.0,252.28,252.5,250.9,251.41,107922.0
2019-02-07 12:00:00,251.22,252.24,250.56,251.86,67283.0,251.22,252.24,250.56,251.86,67283.0
2019-02-07 12:30:00,251.82,252.16,250.74,251.41,52978.0,251.82,252.16,250.74,251.41,52978.0
2019-02-07 13:00:00,251.23,253.03,251.23,252.85,85199.0,251.23,253.03,251.23,252.85,85199.0
2019-02-07 13:30:00,252.92,253.54,252.83,253.33,79977.0,252.92,253.54,252.83,253.33,79977.0
2019-02-07 14:00:00,253.34,253.35,252.42,253.09,71919.0,253.34,253.35,252.42,253.09,71919.0
2019-02-07 14:30:00,253.16,253.5,252.87,253.04,61792.0,253.16,253.5,252.87,253.04,61792.0
2019-02-07 15:00:00,253.17,253.23,252.48,253.14,76243.0,253.17,253.23,252.48,253.14,76243.0
2019-02-07 15:30:00,253.19,253.98,252.74,253.76,200435.0,253.19,253.98,252.74,253.76,200435.0
2019-02-08 09:30:00,251.39,254.22,250.64,252.16,177291.0,251.39,254.22,250.64,252.16,177291.0
2019-02-08 10:00:00,252.01,253.62,251.5,253.51,125134.0,252.01,253.62,251.5,253.51,125134.0
2019-02-08 10:30:00,253.39,255.27,253.14,254.27,151742.0,253.39,255.27,253.14,254.27,151742.0
2019-02-08 11:00:00,254.27,254.95,253.93,254.46,192347.0,254.27,254.95,253.93,254.46,192347.0
2019-02-08 11:30:00,254.43,254.79,253.45,254.7,111249.0,254.43,254.79,253.45,254.7,111249.0
2019-02-08 12:00:00,254.68,255.07,253.75,254.4,87333.0,254.68,255.07,253.75,254.4,87333.0
2019-02-08 12:30:00,254.44,254.89,254.13,254.6,69517.0,254.44,254.89,254.13,254.6,69517.0
2019-02-08 13:00:00,254.67,255.61,254.6,254.94,82360.0,254.67,255.61,254.6,254.94,82360.0
2019-02-08 13:30:00,254.92,255.31,254.66,255.16,84577.0,254.92,255.31,254.66,255.16,84577.0
2019-02-08 14:00:00,255.24,255.99,255.13,255.97,79306.0,255.24,255.99,255.13,255.97,79306.0
2019-02-08 14:30:00,255.91,256.36,255.69,256.01,106321.0,255.91,256.36,255.69,256.01,106321.0
2019-02-08 15:00:00,255.97,256.44,255.7,256.12,126776.0,255.97,256.44,255.7,256.12,126776.0
2019-02-08 15:30:00,256.19,257.05,255.74,257.05,311951.0,256.19,257.05,255.74,257.05,311951.0
2019-02-11 09:30:00,259.02,259.41,256.74,257.7,273963.0,259.02,259.41,256.74,257.7,273963.0
2019-02-11 10:00:00,257.82,259.42,257.22,258.68,187112.0,257.82,259.42,257.22,258.68,187112.0
2019-02-11 10:30:00,258.73,259.9,258.16,259.07,151857.0,258.73,259.9,258.16,259.07,151857.0
2019-02-11 11:00:00,259.15,259.8,258.67,259.23,157603.0,259.15,259.8,258.67,259.23,157603.0
2019-02-11 11:30:00,259.25,259.32,258.14,258.54,93541.0,259.25,259.32,258.14,258.54,93541.0
2019-02-11 12:00:00,258.5,258.7,258.02,258.55,58488.0,258.5,258.7,258.02,258.55,58488.0
2019-02-11 12:30:00,258.57,258.86,258.09,258.21,52690.0,258.57,258.86,258.09,258.21,52690.0
2019-02-11 13:00:00,258.11,258.42,257.39,257.48,59237.0,258.11,258.42,257.39,257.48,59237.0
2019-02-11 13:30:00,257.5,257.65,256.72,257.1,75566.0,257.5,257.65,256.72,257.1,75566.0
2019-02-11 14:00:00,257.12,257.51,256.82,256.98,54325.0,257.12,257.51,256.82,256.98,54325.0
2019-02-11 14:30:00,257.01,257.23,256.19,256.92,70270.0,257.01,257.23,256.19,256.92,70270.0
2019-02-11 15:00:00,256.94,257.39,256.93,257.08,60243.0,256.94,257.39,256.93,257.08,60243.0
2019-02-11 15:30:00,257.14,258.86,256.67,258.41,559019.0,257.14,258.86,256.67,258.41,559019.0
2019-02-12 09:30:00,260.41,260.41,258.67,259.59,198262.0,260.41,260.41,258.67,259.59,198262.0
2019-02-12 10:00:00,259.6,260.5,259.47,259.81,250982.0,259.6,260.5,259.47,259.81,250982.0
2019-02-12 10:30:00,259.85,261.15,259.4,261.15,132596.0,259.85,261.15,259.4,261.15,132596.0
2019-02-12 11:00:00,261.17,261.58,260.86,261.28,140727.0,261.17,261.58,260.86,261.28,140727.0
2019-02-12 11:30:00,261.27,261.46,260.75,261.26,130788.0,261.27,261.46,260.75,261.26,130788.0
2019-02-12 12:00:00,261.3,261.58,260.85,260.98,94090.0,261.3,261.58,260.85,260.98,94090.0
2019-02-12 12:30:00,261.0,261.56,260.82,261.1,100128.0,261.0,261.56,260.82,261.1,100128.0
2019-02-12 13:00:00,261.13,261.86,261.03,261.71,75308.0,261.13,261.86,261.03,261.71,75308.0
2019-02-12 13:30:00,261.69,262.24,261.59,262.2,79405.0,261.69,262.24,261.59,262.2,79405.0
2019-02-12 14:00:00,262.13,262.26,261.83,261.88,81958.0,262.13,262.26,261.83,261.88,81958.0
2019-02-12 14:30:00,261.85,261.99,261.5,261.54,79269.0,261.85,261.99,261.5,261.54,79269.0
2019-02-12 15:00:00,261.57,261.92,261.47,261.89,100246.0,261.57,261.92,261.47,261.89,100246.0
2019-02-12 15:30:00,261.92,261.97,261.29,261.29,249042.0,261.92,261.97,261.29,261.29,249042.0
2019-02-13 09:30:00,263.13,263.37,259.64,259.88,222099.0,263.13,263.37,259.64,259.88,222099.0
2019-02-13 10:00:00,260.0,261.36,259.6,261.25,150013.0,260.0,261.36,259.6,261.25,150013.0
2019-02-13 10:30:00,261.32,261.71,260.48,261.13,72946.0,261.32,261.71,260.48,261.13,72946.0
2019-02-13 11:00:00,261.22,261.49,259.86,259.91,93504.0,261.22,261.49,259.86,259.91,93504.0
2019-02-13 11:30:00,259.87,260.26,259.37,260.14,58221.0,259.87,260.26,259.37,260.14,58221.0
2019-02-13 12:00:00,260.14,260.37,259.75,259.94,64395.0,260.14,260.37,259.75,259.94,64395.0
2019-02-13 12:30:00,259.88,260.2,259.73,260.0,37892.0,259.88,260.2,259.73,260.0,37892.0
2019-02-13 13:00:00,259.98,260.35,259.77,260.32,30720.0,259.98,260.35,259.77,260.32,30720.0
2019-02-13 13:30:00,260.33,260.5,260.18,260.27,30785.0,260.33,260.5,260.18,260.27,30785.0
2019-02-13 14:00:00,260.28,260.79,260.28,260.67,38491.0,260.28,260.79,260.28,260.67,38491.0
2019-02-13 14:30:00,260.7,261.3,260.7,261.22,68430.0,260.7,261.3,260.7,261.22,68430.0
2019-02-13 15:00:00,261.19,261.52,261.08,261.3,56092.0,261.19,261.52,261.08,261.3,56092.0
2019-02-13 15:30:00,261.32,261.43,260.12,260.19,155967.0,261.32,261.43,260.12,260.19,155967.0
2019-02-14 09:30:00,259.4,260.14,258.01,259.49,155188.0,259.4,260.14,258.01,259.49,155188.0
2019-02-14 10:00:00,259.45,260.65,259.1,260.0,115139.0,259.45,260.65,259.1,260.0,115139.0
2019-02-14 10:30:00,260.03,260.58,258.78,259.63,92612.0,260.03,260.58,258.78,259.63,92612.0
2019-02-14 11:00:00,259.65,259.85,258.91,259.43,45817.0,259.65,259.85,258.91,259.43,45817.0
2019-02-14 11:30:00,259.6,260.61,258.95,260.49,44627.0,259.6,260.61,258.95,260.49,44627.0
2019-02-14 12:00:00,260.49,261.21,260.31,261.03,53328.0,260.49,261.21,260.31,261.03,53328.0
2019-02-14 12:30:00,261.07,261.15,260.49,260.62,54940.0,261.07,261.15,260.49,260.62,54940.0
2019-02-14 13:00:00,260.63,260.79,260.39,260.6,68785.0,260.63,260.79,260.39,260.6,68785.0
2019-02-14 13:30:00,260.61,260.82,260.45,260.5,58934.0,260.61,260.82,260.45,260.5,58934.0
2019-02-14 14:00:00,260.48,261.6,260.37,261.38,41809.0,260.48,261.6,260.37,261.38,41809.0
2019-02-14 14:30:00,261.36,261.5,260.79,260.97,45114.0,261.36,261.5,260.79,260.97,45114.0
2019-02-14 15:00:00,260.97,261.71,260.61,260.71,42510.0,260.97,261.71,260.61,260.71,42510.0
2019-02-14 15:30:00,260.71,261.01,260.04,260.17,158723.0,260.71,261.01,260.04,260.17,158723.0
2019-02-15 09:30:00,260.31,260.97,258.15,259.13,494170.0,260.31,260.97,258.15,259.13,494170.0
2019-02-15 10:00:00,259.36,259.88,258.69,259.32,208327.0,259.36,259.88,258.69,259.32,208327.0
2019-02-15 10:30:00,259.37,260.28,259.02,259.33,97619.0,259.37,260.28,259.02,259.33,97619.0
2019-02-15 11:00:00,259.28,259.88,258.07,259.14,112093.0,259.28,259.88,258.07,259.14,112093.0
2019-02-15 11:30:00,259.13,259.14,258.44,258.49,65013.0,259.13,259.14,258.44,258.49,65013.0
2019-02-15 12:00:00,258.51,259.01,258.33,258.83,52144.0,258.51,259.01,258.33,258.83,52144.0
2019-02-15 12:30:00,258.82,258.85,258.47,258.76,34864.0,258.82,258.85,258.47,258.76,34864.0
2019-02-15 13:00:00,258.8,259.18,258.43,258.45,71395.0,258.8,259.18,258.43,258.45,71395.0
2019-02-15 13:30:00,258.47,258.97,258.47,258.96,51421.0,258.47,258.97,258.47,258.96,51421.0
2019-02-15 14:00:00,258.96,259.37,258.79,259.33,103463.0,258.96,259.37,258.79,259.33,103463.0
2019-02-15 14:30:00,259.31,260.03,259.3,259.95,65240.0,259.31,260.03,259.3,259.95,65240.0
2019-02-15 15:00:00,259.94,259.94,259.03,259.34,187433.0,259.94,259.94,259.03,259.34,187433.0
2019-02-15 15:30:00,259.31,260.19,259.25,259.45,448378.0,259.31,260.19,259.25,259.45,448378.0
2019-02-19 09:30:00,258.98,260.06,258.05,258.32,144614.0,258.98,260.06,258.05,258.32,144614.0
2019-02-19 10:00:00,258.29,258.99,257.9,258.25,133335.0,258.29,258.99,257.9,258.25,133335.0
2019-02-19 10:30:00,258.21,258.21,257.44,257.88,109670.0,258.21,258.21,257.44,257.88,109670.0
2019-02-19 11:00:00,257.88,258.23,256.71,256.88,89522.0,257.88,258.23,256.71,256.88,89522.0
2019-02-19 11:30:00,256.89,258.18,256.88,257.75,78865.0,256.89,258.18,256.88,257.75,78865.0
2019-02-19 12:00:00,257.75,257.88,257.34,257.8,77752.0,257.75,257.88,257.34,257.8,77752.0
2019-02-19 12:30:00,257.81,258.23,257.48,257.48,44931.0,257.81,258.23,257.48,257.48,44931.0
2019-02-19 13:00:00,257.55,257.61,256.96,256.97,51468.0,257.55,257.61,256.96,256.97,51468.0
2019-02-19 13:30:00,256.95,257.13,256.45,256.59,63691.0,256.95,257.13,256.45,256.59,63691.0
2019-02-19 14:00:00,256.61,257.32,256.61,257.0,102515.0,256.61,257.32,256.61,257.0,102515.0
2019-02-19 14:30:00,257.06,257.96,257.03,257.9,89171.0,257.06,257.96,257.03,257.9,89171.0
2019-02-19 15:00:00,257.93,258.04,257.6,257.71,96363.0,257.93,258.04,257.6,257.71,96363.0
2019-02-19 15:30:00,257.65,258.0,257.58,257.89,257128.0,257.65,258.0,257.58,257.89,257128.0
2019-02-20 09:30:00,258.13,259.89,258.13,259.49,171268.0,258.13,259.89,258.13,259.49,171268.0
2019-02-20 10:00:00,259.5,260.27,258.97,259.78,96403.0,259.5,260.27,258.97,259.78,96403.0
2019-02-20 10:30:00,259.74,260.3,259.72,260.27,96525.0,259.74,260.3,259.72,260.27,96525.0
2019-02-20 11:00:00,260.22,260.99,260.19,260.87,108238.0,260.22,260.99,260.19,260.87,108238.0
2019-02-20 11:30:00,260.87,260.88,259.93,260.05,94013.0,260.87,260.88,259.93,260.05,94013.0
2019-02-20 12:00:00,260.03,260.08,257.57,257.69,82513.0,260.03,260.08,257.57,257.69,82513.0
2019-02-20 12:30:00,257.63,257.83,256.59,256.73,147548.0,257.63,257.83,256.59,256.73,147548.0
2019-02-20 13:00:00,256.77,257.85,256.75,257.85,50195.0,256.77,257.85,256.75,257.85,50195.0
2019-02-20 13:30:00,257.87,257.89,257.08,257.58,114806.0,257.87,257.89,257.08,257.58,114806.0
2019-02-20 14:00:00,257.59,258.15,255.91,256.68,80678.0,257.59,258.15,255.91,256.68,80678.0
2019-02-20 14:30:00,256.68,258.0,256.68,257.35,92367.0,256.68,258.0,256.68,257.35,92367.0
2019-02-20 15:00:00,257.45,258.24,257.17,257.88,62843.0,257.45,258.24,257.17,257.88,62843.0
2019-02-20 15:30:00,257.84,258.2,257.33,258.13,244989.0,257.84,258.2,257.33,258.13,244989.0
2019-02-21 09:30:00,257.3,258.5,255.87,256.45,136500.0,257.3,258.5,255.87,256.45,136500.0
2019-02-21 10:00:00,256.4,256.42,255.12,255.96,120158.0,256.4,256.42,255.12,255.96,120158.0
2019-02-21 10:30:00,256.0,257.19,255.8,256.7,123692.0,256.0,257.19,255.8,256.7,123692.0
2019-02-21 11:00:00,256.76,258.34,256.68,257.68,91179.0,256.76,258.34,256.68,257.68,91179.0
2019-02-21 11:30:00,257.74,258.45,257.21,258.17,57691.0,257.74,258.45,257.21,258.17,57691.0
2019-02-21 12:00:00,258.15,259.06,258.13,258.84,51939.0,258.15,259.06,258.13,258.84,51939.0
2019-02-21 12:30:00,258.95,259.35,258.57,258.69,38762.0,258.95,259.35,258.57,258.69,38762.0
2019-02-21 13:00:00,258.74,259.09,258.45,258.69,39136.0,258.74,259.09,258.45,258.69,39136.0
2019-02-21 13:30:00,258.69,258.69,258.19,258.46,40783.0,258.69,258.69,258.19,258.46,40783.0
2019-02-21 14:00:00,258.47,258.77,257.39,257.58,47179.0,258.47,258.77,257.39,257.58,47179.0
2019-02-21 14:30:00,257.66,257.72,256.83,257.11,57411.0,257.66,257.72,256.83,257.11,57411.0
2019-02-21 15:00:00,257.11,257.69,257.01,257.43,48184.0,257.11,257.69,257.01,257.43,48184.0
2019-02-21 15:30:00,257.41,257.92,257.03,257.78,161186.0,257.41,257.92,257.03,257.78,161186.0
2019-02-22 09:30:00,257.61,259.69,257.61,259.46,165128.0,257.61,259.69,257.61,259.46,165128.0
2019-02-22 10:00:00,259.52,259.98,257.74,258.48,80336.0,259.52,259.98,257.74,258.48,80336.0
2019-02-22 10:30:00,258.69,259.85,258.29,258.92,61417.0,258.69,259.85,258.29,258.92,61417.0
2019-02-22 11:00:00,258.84,260.22,258.67,259.91,67265.0,258.84,260.22,258.67,259.91,67265.0
2019-02-22 11:30:00,259.92,260.01,259.21,259.37,52561.0,259.92,260.01,259.21,259.37,52561.0
2019-02-22 12:00:00,259.33,259.49,258.75,259.18,43399.0,259.33,259.49,258.75,259.18,43399.0
2019-02-22 12:30:00,259.18,259.21,258.49,258.75,34775.0,259.18,259.21,258.49,258.75,34775.0
2019-02-22 13:00:00,258.76,259.29,258.34,259.07,64824.0,258.76,259.29,258.34,259.07,64824.0
2019-02-22 13:30:00,259.08,259.59,259.03,259.53,40325.0,259.08,259.59,259.03,259.53,40325.0
2019-02-22 14:00:00,259.52,260.24,259.48,259.8,67629.0,259.52,260.24,259.48,259.8,67629.0
2019-02-22 14:30:00,259.79,259.88,258.46,258.82,56272.0,259.79,259.88,258.46,258.82,56272.0
2019-02-22 15:00:00,258.7,259.66,258.57,259.48,57809.0,258.7,259.66,258.57,259.48,57809.0
2019-02-22 15:30:00,259.48,259.48,258.69,258.82,283130.0,259.48,259.48,258.69,258.82,283130.0
2019-02-25 09:30:00,261.47,262.98,260.5,260.9,207198.0,261.47,262.98,260.5,260.9,207198.0
2019-02-25 10:00:00,260.9,261.21,260.0,260.33,103913.0,260.9,261.21,260.0,260.33,103913.0
2019-02-25 10:30:00,260.36,260.62,259.5,260.36,100886.0,260.36,260.62,259.5,260.36,100886.0
2019-02-25 11:00:00,260.37,260.74,260.18,260.38,72366.0,260.37,260.74,260.18,260.38,72366.0
2019-02-25 11:30:00,260.35,260.54,259.98,260.3,54264.0,260.35,260.54,259.98,260.3,54264.0
2019-02-25 12:00:00,260.29,260.35,258.96,259.01,55264.0,260.29,260.35,258.96,259.01,55264.0
2019-02-25 12:30:00,259.01,259.13,258.18,258.7,52947.0,259.01,259.13,258.18,258.7,52947.0
2019-02-25 13:00:00,258.73,258.96,258.52,258.64,47311.0,258.73,258.96,258.52,258.64,47311.0
2019-02-25 13:30:00,258.6,258.89,258.4,258.64,52787.0,258.6,258.89,258.4,258.64,52787.0
2019-02-25 14:00:00,258.65,258.97,258.46,258.82,50552.0,258.65,258.97,258.46,258.82,50552.0
2019-02-25 14:30:00,258.85,259.16,258.77,258.98,47505.0,258.85,259.16,258.77,258.98,47505.0
2019-02-25 15:00:00,259.0,259.53,258.55,258.6,51292.0,259.0,259.53,258.55,258.6,51292.0
2019-02-25 15:30:00,258.65,259.2,258.41,258.69,137751.0,258.65,259.2,258.41,258.69,137751.0
2019-02-26 09:30:00,258.0,259.47,256.37,259.02,122376.0,258.0,259.47,256.37,259.02,122376.0
2019-02-26 10:00:00,259.11,260.03,258.9,260.02,118112.0,259.11,260.03,258.9,260.02,118112.0
2019-02-26 10:30:00,259.99,260.3,259.18,259.27,94026.0,259.99,260.3,259.18,259.27,94026.0
2019-02-26 11:00:00,259.22,261.2,259.07,261.07,94786.0,259.22,261.2,259.07,261.07,94786.0
2019-02-26 11:30:00,261.06,261.14,259.67,260.52,55004.0,261.06,261.14,259.67,260.52,55004.0
2019-02-26 12:00:00,260.54,261.1,260.26,260.64,79937.0,260.54,261.1,260.26,260.64,79937.0
2019-02-26 12:30:00,260.65,260.76,259.83,259.89,70245.0,260.65,260.76,259.83,259.89,70245.0
2019-02-26 13:00:00,259.86,260.83,259.85,260.39,36610.0,259.86,260.83,259.85,260.39,36610.0
2019-02-26 13:30:00,260.4,261.08,260.08,261.08,58773.0,260.4,261.08,260.08,261.08,58773.0
2019-02-26 14:00:00,261.08,261.68,260.99,261.25,90852.0,261.08,261.68,260.99,261.25,90852.0
2019-02-26 14:30:00,261.24,262.18,261.17,262.02,87378.0,261.24,262.18,261.17,262.02,87378.0
2019-02-26 15:00:00,262.03,262.33,261.91,262.14,87057.0,262.03,262.33,261.91,262.14,87057.0
2019-02-26 15:30:00,262.13,262.58,261.23,261.3,223468.0,262.13,262.58,261.23,261.3,223468.0
2019-02-27 09:30:00,259.77,261.98,259.04,259.08,130307.0,259.77,261.98,259.04,259.08,130307.0
2019-02-27 10:00:00,259.15,259.39,256.52,257.06,142224.0,259.15,259.39,256.52,257.06,142224.0
2019-02-27 10:30:00,256.99,257.48,256.52,256.98,141551.0,256.99,257.48,256.52,256.98,141551.0
2019-02-27 11:00:00,256.94,257.85,256.69,257.8,144841.0,256.94,257.85,256.69,257.8,144841.0
2019-02-27 11:30:00,257.75,258.14,257.63,257.95,95110.0,257.75,258.14,257.63,257.95,95110.0
2019-02-27 12:00:00,257.94,258.9,257.93,258.85,44889.0,257.94,258.9,257.93,258.85,44889.0
2019-02-27 12:30:00,258.78,259.58,258.78,259.37,46334.0,258.78,259.58,258.78,259.37,46334.0
2019-02-27 13:00:00,259.39,260.72,259.37,260.61,62863.0,259.39,260.72,259.37,260.61,62863.0
2019-02-27 13:30:00,260.63,260.92,260.27,260.44,73288.0,260.63,260.92,260.27,260.44,73288.0
2019-02-27 14:00:00,260.38,261.33,260.35,261.33,54591.0,260.38,261.33,260.35,261.33,54591.0
2019-02-27 14:30:00,261.34,262.37,261.24,262.07,161288.0,261.34,262.37,261.24,262.07,161288.0
2019-02-27 15:00:00,262.09,262.79,262.07,262.4,152122.0,262.09,262.79,262.07,262.4,152122.0
2019-02-27 15:30:00,262.43,263.08,262.17,262.93,281445.0,262.43,263.08,262.17,262.93,281445.0
2019-02-28 09:30:00,262.4,266.24,262.39,265.02,305253.0,262.4,266.24,262.39,265.02,305253.0
2019-02-28 10:00:00,265.06,265.1,263.39,264.07,174521.0,265.06,265.1,263.39,264.07,174521.0
2019-02-28 10:30:00,264.08,264.7,263.61,263.96,81527.0,264.08,264.7,263.61,263.96,81527.0
2019-02-28 11:00:00,263.96,263.96,262.71,263.11,120776.0,263.96,263.96,262.71,263.11,120776.0
2019-02-28 11:30:00,263.07,265.0,262.98,264.5,86833.0,263.07,265.0,262.98,264.5,86833.0
2019-02-28 12:00:00,264.4,265.2,264.33,265.2,52582.0,264.4,265.2,264.33,265.2,52582.0
2019-02-28 12:30:00,265.24,265.27,264.78,265.19,77210.0,265.24,265.27,264.78,265.19,77210.0
2019-02-28 13:00:00,265.21,265.25,264.49,264.62,58445.0,265.21,265.25,264.49,264.62,58445.0
2019-02-28 13:30:00,264.66,264.91,264.27,264.38,36008.0,264.66,264.91,264.27,264.38,36008.0
2019-02-28 14:00:00,264.35,264.43,263.74,263.97,48243.0,264.35,264.43,263.74,263.97,48243.0
2019-02-28 14:30:00,263.97,263.97,263.31,263.49,52405.0,263.97,263.97,263.31,263.49,52405.0
2019-02-28 15:00:00,263.41,263.54,262.76,262.95,57142.0,263.41,263.54,262.76,262.95,57142.0
2019-02-28 15:30:00,262.92,263.35,261.76,262.51,389203.0,262.92,263.35,261.76,262.51,389203.0
2019-03-01 09:30:00,265.49,266.24,263.49,263.95,171633.0,265.49,266.24,263.49,263.95,171633.0
2019-03-01 10:00:00,263.95,264.19,262.49,262.89,74849.0,263.95,264.19,262.49,262.89,74849.0
2019-03-01 10:30:00,262.93,263.17,262.17,262.54,90599.0,262.93,263.17,262.17,262.54,90599.0
2019-03-01 11:00:00,262.54,262.62,261.97,262.23,59073.0,262.54,262.62,261.97,262.23,59073.0
2019-03-01 11:30:00,262.24,262.56,261.5,262.21,120501.0,262.24,262.56,261.5,262.21,120501.0
2019-03-01 12:00:00,262.24,263.29,262.16,263.06,63903.0,262.24,263.29,262.16,263.06,63903.0
2019-03-01 12:30:00,263.11,264.17,263.11,264.1,55892.0,263.11,264.17,263.11,264.1,55892.0
2019-03-01 13:00:00,264.1,264.49,263.84,264.0,50764.0,264.1,264.49,263.84,264.0,50764.0
2019-03-01 13:30:00,264.04,264.3,263.96,264.16,46087.0,264.04,264.3,263.96,264.16,46087.0
2019-03-01 14:00:00,264.18,265.46,263.98,265.46,73538.0,264.18,265.46,263.98,265.46,73538.0
2019-03-01 14:30:00,265.45,265.56,264.4,264.5,73971.0,265.45,265.56,264.4,264.5,73971.0
2019-03-01 15:00:00,264.49,264.64,264.22,264.56,49605.0,264.49,264.64,264.22,264.56,49605.0
2019-03-01 15:30:00,264.57,264.97,263.96,264.01,230808.0,264.57,264.97,263.96,264.01,230808.0
2019-03-04 09:30:00,266.21,267.0,263.55,264.27,152424.0,266.21,267.0,263.55,264.27,152424.0
2019-03-04 10:00:00,264.28,264.39,261.48,261.64,138333.0,264.28,264.39,261.48,261.64,138333.0
2019-03-04 10:30:00,261.72,261.82,258.8,258.8,194748.0,261.72,261.82,258.8,258.8,194748.0
2019-03-04 11:00:00,258.75,259.11,256.57,256.57,234287.0,258.75,259.11,256.57,256.57,234287.0
2019-03-04 11:30:00,256.62,256.99,254.65,255.04,164558.0,256.62,256.99,254.65,255.04,164558.0
2019-03-04 12:00:00,254.88,256.31,254.76,254.89,135450.0,254.88,256.31,254.76,254.89,135450.0
2019-03-04 12:30:00,254.83,255.36,254.08,254.32,163840.0,254.83,255.36,254.08,254.32,163840.0
2019-03-04 13:00:00,254.41,256.56,254.31,256.32,120353.0,254.41,256.56,254.31,256.32,120353.0
2019-03-04 13:30:00,256.34,257.13,256.15,256.81,86643.0,256.34,257.13,256.15,256.81,86643.0
2019-03-04 14:00:00,256.9,256.99,256.05,256.43,78094.0,256.9,256.99,256.05,256.43,78094.0
2019-03-04 14:30:00,256.49,257.05,256.3,256.55,90729.0,256.49,257.05,256.3,256.55,90729.0
2019-03-04 15:00:00,256.58,256.85,256.25,256.67,100455.0,256.58,256.85,256.25,256.67,100455.0
2019-03-04 15:30:00,256.61,258.26,256.45,258.2,291545.0,256.61,258.26,256.45,258.2,291545.0
2019-03-05 09:30:00,259.0,259.87,257.0,258.0,281398.0,259.0,259.87,257.0,258.0,281398.0
2019-03-05 10:00:00,257.99,258.99,256.84,257.38,186660.0,257.99,258.99,256.84,257.38,186660.0
2019-03-05 10:30:00,257.49,259.04,257.49,257.9,80751.0,257.49,259.04,257.49,257.9,80751.0
2019-03-05 11:00:00,257.96,258.08,257.06,257.45,68322.0,257.96,258.08,257.06,257.45,68322.0
2019-03-05 11:30:00,257.43,257.96,257.01,257.5,47472.0,257.43,257.96,257.01,257.5,47472.0
2019-03-05 12:00:00,257.56,257.79,257.1,257.32,59132.0,257.56,257.79,257.1,257.32,59132.0
2019-03-05 12:30:00,257.36,257.6,257.08,257.13,41802.0,257.36,257.6,257.08,257.13,41802.0
2019-03-05 13:00:00,257.13,257.23,256.69,256.76,38848.0,257.13,257.23,256.69,256.76,38848.0
2019-03-05 13:30:00,256.77,257.01,256.36,256.98,55754.0,256.77,257.01,256.36,256.98,55754.0
2019-03-05 14:00:00,256.93,257.41,256.78,257.41,90443.0,256.93,257.41,256.78,257.41,90443.0
2019-03-05 14:30:00,257.5,258.2,257.15,258.1,65735.0,257.5,258.2,257.15,258.1,65735.0
2019-03-05 15:00:00,258.09,258.09,257.49,257.87,77864.0,258.09,258.09,257.49,257.87,77864.0
2019-03-05 15:30:00,257.84,258.32,257.39,257.39,226584.0,257.84,258.32,257.39,257.39,226584.0
2019-03-06 09:30:00,257.4,258.64,256.59,258.55,116065.0,257.4,258.64,256.59,258.55,116065.0
2019-03-06 10:00:00,258.44,259.49,256.88,257.22,173418.0,258.44,259.49,256.88,257.22,173418.0
2019-03-06 10:30:00,257.17,257.26,255.85,256.26,134930.0,257.17,257.26,255.85,256.26,134930.0
2019-03-06 11:00:00,256.26,256.89,255.62,255.7,109544.0,256.26,256.89,255.62,255.7,109544.0
2019-03-06 11:30:00,255.72,255.72,253.84,255.09,145389.0,255.72,255.72,253.84,255.09,145389.0
2019-03-06 12:00:00,255.08,256.12,255.07,255.18,60300.0,255.08,256.12,255.07,255.18,60300.0
2019-03-06 12:30:00,255.21,256.17,255.21,255.33,61281.0,255.21,256.17,255.21,255.33,61281.0
2019-03-06 13:00:00,255.34,255.48,254.69,254.95,51728.0,255.34,255.48,254.69,254.95,51728.0
2019-03-06 13:30:00,254.95,256.26,254.95,256.17,51438.0,254.95,256.26,254.95,256.17,51438.0
2019-03-06 14:00:00,256.18,256.6,256.05,256.11,49885.0,256.18,256.6,256.05,256.11,49885.0
2019-03-06 14:30:00,256.12,256.42,255.44,256.36,55404.0,256.12,256.42,255.44,256.36,55404.0
2019-03-06 15:00:00,256.3,256.59,255.74,256.03,62904.0,256.3,256.59,255.74,256.03,62904.0
2019-03-06 15:30:00,256.01,256.74,255.77,256.42,175200.0,256.01,256.74,255.77,256.42,175200.0
2019-03-07 09:30:00,255.77,256.8,254.69,255.28,151569.0,255.77,256.8,254.69,255.28,151569.0
2019-03-07 10:00:00,255.34,256.07,254.14,254.6,118564.0,255.34,256.07,254.14,254.6,118564.0
2019-03-07 10:30:00,254.5,255.47,253.28,255.38,137459.0,254.5,255.47,253.28,255.38,137459.0
2019-03-07 11:00:00,255.37,256.04,254.79,256.0,105905.0,255.37,256.04,254.79,256.0,105905.0
2019-03-07 11:30:00,256.05,257.49,256.05,257.01,73597.0,256.05,257.49,256.05,257.01,73597.0
2019-03-07 12:00:00,256.94,257.03,255.91,256.52,71357.0,256.94,257.03,255.91,256.52,71357.0
2019-03-07 12:30:00,256.42,257.24,255.52,257.2,74323.0,256.42,257.24,255.52,257.2,74323.0
2019-03-07 13:00:00,257.14,257.27,255.93,256.09,89848.0,257.14,257.27,255.93,256.09,89848.0
2019-03-07 13:30:00,256.14,256.14,255.44,255.7,138180.0,256.14,256.14,255.44,255.7,138180.0
2019-03-07 14:00:00,255.66,256.2,255.09,255.26,154002.0,255.66,256.2,255.09,255.26,154002.0
2019-03-07 14:30:00,255.31,255.41,254.41,254.61,85763.0,255.31,255.41,254.41,254.61,85763.0
2019-03-07 15:00:00,254.7,255.43,254.22,254.73,114433.0,254.7,255.43,254.22,254.73,114433.0
2019-03-07 15:30:00,254.73,255.74,254.66,255.46,300808.0,254.73,255.74,254.66,255.46,300808.0
2019-03-08 09:30:00,251.27,252.88,249.09,252.22,316898.0,251.27,252.88,249.09,252.22,316898.0
2019-03-08 10:00:00,252.16,252.26,251.17,252.06,120849.0,252.16,252.26,251.17,252.06,120849.0
2019-03-08 10:30:00,252.09,253.46,251.93,252.77,83741.0,252.09,253.46,251.93,252.77,83741.0
2019-03-08 11:00:00,252.69,254.22,252.69,253.92,72956.0,252.69,254.22,252.69,253.92,72956.0
2019-03-08 11:30:00,253.88,254.05,252.97,253.17,48647.0,253.88,254.05,252.97,253.17,48647.0
2019-03-08 12:00:00,253.16,253.41,251.87,252.5,60020.0,253.16,253.41,251.87,252.5,60020.0
2019-03-08 12:30:00,252.48,252.72,252.02,252.27,54738.0,252.48,252.72,252.02,252.27,54738.0
2019-03-08 13:00:00,252.26,252.66,252.0,252.6,33802.0,252.26,252.66,252.0,252.6,33802.0
2019-03-08 13:30:00,252.65,253.35,252.35,252.99,41327.0,252.65,253.35,252.35,252.99,41327.0
2019-03-08 14:00:00,252.99,253.34,252.73,253.25,53983.0,252.99,253.34,252.73,253.25,53983.0
2019-03-08 14:30:00,253.25,254.12,253.21,253.66,82661.0,253.25,254.12,253.21,253.66,82661.0
2019-03-08 15:00:00,253.59,254.33,253.46,253.52,64722.0,253.59,254.33,253.46,253.52,64722.0
2019-03-08 15:30:00,253.44,255.02,253.43,254.76,186904.0,253.44,255.02,253.43,254.76,186904.0
2019-03-11 09:30:00,256.05,258.16,255.77,257.85,213790.0,256.05,258.16,255.77,257.85,213790.0
2019-03-11 10:00:00,257.91,258.79,257.33,257.75,123526.0,257.91,258.79,257.33,257.75,123526.0
2019-03-11 10:30:00,257.74,259.12,257.3,258.83,92017.0,257.74,259.12,257.3,258.83,92017.0
2019-03-11 11:00:00,258.79,260.09,258.44,258.52,171580.0,258.79,260.09,258.44,258.52,171580.0
2019-03-11 11:30:00,258.5,259.37,258.26,259.12,86722.0,258.5,259.37,258.26,259.12,86722.0
2019-03-11 12:00:00,259.13,260.34,259.03,259.97,138733.0,259.13,260.34,259.03,259.97,138733.0
2019-03-11 12:30:00,259.95,260.02,259.1,259.21,120394.0,259.95,260.02,259.1,259.21,120394.0
2019-03-11 13:00:00,259.23,260.28,258.92,260.21,109101.0,259.23,260.28,258.92,260.21,109101.0
2019-03-11 13:30:00,260.13,260.58,259.71,260.04,69361.0,260.13,260.58,259.71,260.04,69361.0
2019-03-11 14:00:00,260.01,260.07,259.4,259.63,56197.0,260.01,260.07,259.4,259.63,56197.0
2019-03-11 14:30:00,259.63,260.55,259.54,260.03,64990.0,259.63,260.55,259.54,260.03,64990.0
2019-03-11 15:00:00,260.06,260.47,259.8,260.18,91617.0,260.06,260.47,259.8,260.18,91617.0
2019-03-11 15:30:00,260.21,261.46,260.08,260.96,367143.0,260.21,261.46,260.08,260.96,367143.0
2019-03-12 09:30:00,261.86,261.9,259.01,260.12,204279.0,261.86,261.9,259.01,260.12,204279.0
2019-03-12 10:00:00,260.23,260.71,259.02,260.65,103531.0,260.23,260.71,259.02,260.65,103531.0
2019-03-12 10:30:00,260.66,262.43,260.66,261.85,75194.0,260.66,262.43,260.66,261.85,75194.0
2019-03-12 11:00:00,261.87,261.93,260.68,260.91,116607.0,261.87,261.93,260.68,260.91,116607.0
2019-03-12 11:30:00,260.98,262.76,260.86,262.66,73275.0,260.98,262.76,260.86,262.66,73275.0
2019-03-12 12:00:00,262.67,263.19,262.11,262.94,111478.0,262.67,263.19,262.11,262.94,111478.0
2019-03-12 12:30:00,262.9,263.88,262.63,263.85,89644.0,262.9,263.88,262.63,263.85,89644.0
2019-03-12 13:00:00,263.84,264.31,263.44,264.15,117981.0,263.84,264.31,263.44,264.15,117981.0
2019-03-12 13:30:00,264.15,264.75,263.8,264.34,107998.0,264.15,264.75,263.8,264.34,107998.0
2019-03-12 14:00:00,264.34,264.42,263.82,263.87,93893.0,264.34,264.42,263.82,263.87,93893.0
2019-03-12 14:30:00,263.8,264.13,263.5,263.73,87211.0,263.8,264.13,263.5,263.73,87211.0
2019-03-12 15:00:00,263.68,263.97,263.1,263.27,111184.0,263.68,263.97,263.1,263.27,111184.0
2019-03-12 15:30:00,263.24,263.75,263.0,263.52,361532.0,263.24,263.75,263.0,263.52,361532.0
2019-03-13 09:30:00,264.91,267.45,264.37,267.17,331459.0,264.91,267.45,264.37,267.17,331459.0
2019-03-13 10:00:00,267.28,268.88,266.2,268.14,319464.0,267.28,268.88,266.2,268.14,319464.0
2019-03-13 10:30:00,268.1,269.14,267.69,269.04,190652.0,268.1,269.14,267.69,269.04,190652.0
2019-03-13 11:00:00,268.96,269.2,268.39,268.61,219763.0,268.96,269.2,268.39,268.61,219763.0
2019-03-13 11:30:00,268.62,269.54,268.56,269.47,110861.0,268.62,269.54,268.56,269.47,110861.0
2019-03-13 12:00:00,269.46,269.8,268.63,268.86,82666.0,269.46,269.8,268.63,268.86,82666.0
2019-03-13 12:30:00,268.8,268.82,268.08,268.14,60186.0,268.8,268.82,268.08,268.14,60186.0
2019-03-13 13:00:00,268.13,268.25,267.91,268.14,53481.0,268.13,268.25,267.91,268.14,53481.0
2019-03-13 13:30:00,268.07,268.18,267.89,268.03,50998.0,268.07,268.18,267.89,268.03,50998.0
2019-03-13 14:00:00,268.11,268.53,267.38,267.42,129636.0,268.11,268.53,267.38,267.42,129636.0
2019-03-13 14:30:00,267.39,267.4,265.63,266.18,182531.0,267.39,267.4,265.63,266.18,182531.0
2019-03-13 15:00:00,266.12,266.87,266.01,266.53,106068.0,266.12,266.87,266.01,266.53,106068.0
2019-03-13 15:30:00,266.45,266.63,264.13,264.36,545764.0,266.45,266.63,264.13,264.36,545764.0
2019-03-14 09:30:00,265.26,266.22,263.52,266.11,343673.0,265.26,266.22,263.52,266.11,343673.0
2019-03-14 10:00:00,265.94,265.95,264.1,265.15,225638.0,265.94,265.95,264.1,265.15,225638.0
2019-03-14 10:30:00,265.15,265.86,264.5,265.58,146657.0,265.15,265.86,264.5,265.58,146657.0
2019-03-14 11:00:00,265.6,265.73,265.01,265.14,176484.0,265.6,265.73,265.01,265.14,176484.0
2019-03-14 11:30:00,265.13,266.11,265.1,266.07,156045.0,265.13,266.11,265.1,266.07,156045.0
2019-03-14 12:00:00,266.08,266.95,265.88,266.5,95636.0,266.08,266.95,265.88,266.5,95636.0
2019-03-14 12:30:00,266.44,267.0,266.34,266.59,72928.0,266.44,267.0,266.34,266.59,72928.0
2019-03-14 13:00:00,266.57,266.73,266.25,266.48,69646.0,266.57,266.73,266.25,266.48,69646.0
2019-03-14 13:30:00,266.48,266.73,265.46,265.99,125524.0,266.48,266.73,265.46,265.99,125524.0
2019-03-14 14:00:00,265.97,266.9,265.77,266.76,106473.0,265.97,266.9,265.77,266.76,106473.0
2019-03-14 14:30:00,266.81,267.89,266.53,267.7,271988.0,266.81,267.89,266.53,267.7,271988.0
2019-03-14 15:00:00,267.68,268.0,267.26,267.26,276842.0,267.68,268.0,267.26,267.26,276842.0
2019-03-14 15:30:00,267.29,267.91,267.02,267.69,557896.0,267.29,267.91,267.02,267.69,557896.0
2019-03-15 09:30:00,258.06,260.0,252.15,254.38,2350240.0,258.06,260.0,252.15,254.38,2350240.0
2019-03-15 10:00:00,254.26,254.67,252.03,253.59,976324.0,254.26,254.67,252.03,253.59,976324.0
2019-03-15 10:30:00,253.63,254.28,252.18,253.97,637923.0,253.63,254.28,252.18,253.97,637923.0
2019-03-15 11:00:00,254.03,256.33,253.76,256.18,1015950.0,254.03,256.33,253.76,256.18,1015950.0
2019-03-15 11:30:00,256.18,257.51,255.7,255.75,613928.0,256.18,257.51,255.7,255.75,613928.0
2019-03-15 12:00:00,255.79,256.29,255.0,255.84,296026.0,255.79,256.29,255.0,255.84,296026.0
2019-03-15 12:30:00,255.92,256.59,255.47,256.04,202493.0,255.92,256.59,255.47,256.04,202493.0
2019-03-15 13:00:00,256.07,256.42,255.23,255.47,143733.0,256.07,256.42,255.23,255.47,143733.0
2019-03-15 13:30:00,255.46,255.99,255.28,255.96,119274.0,255.46,255.99,255.28,255.96,119274.0
2019-03-15 14:00:00,255.98,256.21,254.96,255.2,169288.0,255.98,256.21,254.96,255.2,169288.0
2019-03-15 14:30:00,255.15,256.05,255.14,255.73,191190.0,255.15,256.05,255.14,255.73,191190.0
2019-03-15 15:00:00,255.72,255.89,255.02,255.44,250894.0,255.72,255.89,255.02,255.44,250894.0
2019-03-15 15:30:00,255.43,258.0,254.51,257.65,1002326.0,255.43,258.0,254.51,257.65,1002326.0
2019-03-18 09:30:00,257.11,259.96,255.26,256.0,513099.0,257.11,259.96,255.26,256.0,513099.0
2019-03-18 10:00:00,256.0,256.8,255.64,256.41,262962.0,256.0,256.8,255.64,256.41,262962.0
2019-03-18 10:30:00,256.44,256.69,255.72,255.72,211513.0,256.44,256.69,255.72,255.72,211513.0
2019-03-18 11:00:00,255.77,256.16,253.89,254.14,232091.0,255.77,256.16,253.89,254.14,232091.0
2019-03-18 11:30:00,254.14,255.99,253.92,255.41,130637.0,254.14,255.99,253.92,255.41,130637.0
2019-03-18 12:00:00,255.46,255.74,254.32,254.63,166473.0,255.46,255.74,254.32,254.63,166473.0
2019-03-18 12:30:00,254.66,255.2,254.56,255.07,147852.0,254.66,255.2,254.56,255.07,147852.0
2019-03-18 13:00:00,254.98,255.39,254.82,255.19,143571.0,254.98,255.39,254.82,255.19,143571.0
2019-03-18 13:30:00,255.14,256.42,255.14,256.42,101107.0,255.14,256.42,255.14,256.42,101107.0
2019-03-18 14:00:00,256.44,257.25,256.36,256.97,156208.0,256.44,257.25,256.36,256.97,156208.0
2019-03-18 14:30:00,256.96,257.32,256.82,257.24,112472.0,256.96,257.32,256.82,257.24,112472.0
2019-03-18 15:00:00,257.24,257.54,256.76,257.36,159988.0,257.24,257.54,256.76,257.36,159988.0
2019-03-18 15:30:00,257.37,257.87,257.22,257.76,402703.0,257.37,257.87,257.22,257.76,402703.0
2019-03-19 09:30:00,259.43,259.85,256.34,256.55,345073.0,259.43,259.85,256.34,256.55,345073.0
2019-03-19 10:00:00,256.52,257.95,256.46,257.21,194172.0,256.52,257.95,256.46,257.21,194172.0
2019-03-19 10:30:00,257.22,257.63,256.69,257.13,129735.0,257.22,257.63,256.69,257.13,129735.0
2019-03-19 11:00:00,257.13,258.13,257.13,258.0,137468.0,257.13,258.13,257.13,258.0,137468.0
2019-03-19 11:30:00,258.0,258.93,257.71,258.84,115355.0,258.0,258.93,257.71,258.84,115355.0
2019-03-19 12:00:00,258.87,259.23,258.59,258.61,133302.0,258.87,259.23,258.59,258.61,133302.0
2019-03-19 12:30:00,258.57,258.64,257.22,258.27,125984.0,258.57,258.64,257.22,258.27,125984.0
2019-03-19 13:00:00,258.3,258.92,257.81,258.86,95427.0,258.3,258.92,257.81,258.86,95427.0
2019-03-19 13:30:00,258.86,259.45,258.82,259.39,115807.0,258.86,259.45,258.82,259.39,115807.0
2019-03-19 14:00:00,259.4,260.04,259.34,259.9,155484.0,259.4,260.04,259.34,259.9,155484.0
2019-03-19 14:30:00,259.99,260.42,259.82,259.91,177471.0,259.99,260.42,259.82,259.91,177471.0
2019-03-19 15:00:00,259.92,260.03,259.26,259.33,143550.0,259.92,260.03,259.26,259.33,143550.0
2019-03-19 15:30:00,259.32,260.64,258.76,260.42,683854.0,259.32,260.64,258.76,260.42,683854.0
2019-03-20 09:30:00,260.54,260.92,259.29,259.67,230553.0,260.54,260.92,259.29,259.67,230553.0
2019-03-20 10:00:00,259.76,260.74,259.56,260.17,77913.0,259.76,260.74,259.56,260.17,77913.0
2019-03-20 10:30:00,260.17,260.51,259.6,259.85,70378.0,260.17,260.51,259.6,259.85,70378.0
2019-03-20 11:00:00,259.88,260.03,258.62,258.69,132176.0,259.88,260.03,258.62,258.69,132176.0
2019-03-20 11:30:00,258.66,258.81,256.17,256.67,197083.0,258.66,258.81,256.17,256.67,197083.0
2019-03-20 12:00:00,256.67,257.76,256.67,257.22,143673.0,256.67,257.76,256.67,257.22,143673.0
2019-03-20 12:30:00,257.19,257.49,256.2,257.4,163754.0,257.19,257.49,256.2,257.4,163754.0
2019-03-20 13:00:00,257.42,257.97,257.01,257.81,129909.0,257.42,257.97,257.01,257.81,129909.0
2019-03-20 13:30:00,257.81,258.09,257.68,257.94,86125.0,257.81,258.09,257.68,257.94,86125.0
2019-03-20 14:00:00,258.07,262.28,258.07,262.26,369301.0,258.07,262.28,258.07,262.26,369301.0
2019-03-20 14:30:00,262.28,262.3,261.33,261.52,178312.0,262.28,262.3,261.33,261.52,178312.0
2019-03-20 15:00:00,261.49,262.0,261.0,261.17,120994.0,261.49,262.0,261.0,261.17,120994.0
2019-03-20 15:30:00,261.09,261.26,259.56,259.64,302091.0,261.09,261.26,259.56,259.64,302091.0
2019-03-21 09:30:00,259.0,262.35,258.4,261.12,142735.0,259.0,262.35,258.4,261.12,142735.0
2019-03-21 10:00:00,261.18,261.96,260.74,261.42,75187.0,261.18,261.96,260.74,261.42,75187.0
2019-03-21 10:30:00,261.43,261.92,261.14,261.69,66538.0,261.43,261.92,261.14,261.69,66538.0
2019-03-21 11:00:00,261.72,262.0,261.32,261.42,98299.0,261.72,262.0,261.32,261.42,98299.0
2019-03-21 11:30:00,261.41,261.78,260.81,261.55,127114.0,261.41,261.78,260.81,261.55,127114.0
2019-03-21 12:00:00,261.55,262.16,261.1,261.13,64191.0,261.55,262.16,261.1,261.13,64191.0
2019-03-21 12:30:00,261.15,261.64,261.02,261.48,35969.0,261.15,261.64,261.02,261.48,35969.0
2019-03-21 13:00:00,261.43,262.27,261.43,262.27,56915.0,261.43,262.27,261.43,262.27,56915.0
2019-03-21 13:30:00,262.21,262.29,261.95,262.25,59791.0,262.21,262.29,261.95,262.25,59791.0
2019-03-21 14:00:00,262.23,262.89,262.08,262.71,86951.0,262.23,262.89,262.08,262.71,86951.0
2019-03-21 14:30:00,262.79,263.61,262.55,263.46,95754.0,262.79,263.61,262.55,263.46,95754.0
2019-03-21 15:00:00,263.47,263.74,262.78,263.2,123624.0,263.47,263.74,262.78,263.2,123624.0
2019-03-21 15:30:00,263.19,264.34,262.87,264.29,450167.0,263.19,264.34,262.87,264.29,450167.0
2019-03-22 09:30:00,263.47,263.91,260.48,261.31,211724.0,263.47,263.91,260.48,261.31,211724.0
2019-03-22 10:00:00,261.1,264.64,261.1,264.34,211699.0,261.1,264.64,261.1,264.34,211699.0
2019-03-22 10:30:00,264.39,264.48,262.93,263.43,130512.0,264.39,264.48,262.93,263.43,130512.0
2019-03-22 11:00:00,263.43,263.77,261.54,261.54,186599.0,263.43,263.77,261.54,261.54,186599.0
2019-03-22 11:30:00,261.53,261.89,260.02,260.12,202141.0,261.53,261.89,260.02,260.12,202141.0
2019-03-22 12:00:00,260.14,262.33,260.03,261.88,134074.0,260.14,262.33,260.03,261.88,134074.0
2019-03-22 12:30:00,261.79,262.44,261.35,262.0,98581.0,261.79,262.44,261.35,262.0,98581.0
2019-03-22 13:00:00,261.92,262.25,261.21,261.41,64970.0,261.92,262.25,261.21,261.41,64970.0
2019-03-22 13:30:00,261.37,261.74,260.36,260.44,59683.0,261.37,261.74,260.36,260.44,59683.0
2019-03-22 14:00:00,260.45,261.87,260.45,261.69,85471.0,260.45,261.87,260.45,261.69,85471.0
2019-03-22 14:30:00,261.61,262.49,261.42,262.38,120196.0,261.61,262.49,261.42,262.38,120196.0
2019-03-22 15:00:00,262.41,262.69,261.93,261.94,163082.0,262.41,262.69,261.93,261.94,163082.0
2019-03-22 15:30:00,261.91,261.91,259.52,259.66,526192.0,261.91,261.91,259.52,259.66,526192.0
2019-03-25 09:30:00,259.59,261.8,257.1,259.88,229582.0,259.59,261.8,257.1,259.88,229582.0
2019-03-25 10:00:00,260.09,260.83,259.64,260.66,91603.0,260.09,260.83,259.64,260.66,91603.0
2019-03-25 10:30:00,260.8,262.63,260.54,261.84,108968.0,260.8,262.63,260.54,261.84,108968.0
2019-03-25 11:00:00,261.8,262.44,261.23,262.21,101407.0,261.8,262.44,261.23,262.21,101407.0
2019-03-25 11:30:00,262.3,262.97,261.34,262.19,127746.0,262.3,262.97,261.34,262.19,127746.0
2019-03-25 12:00:00,262.2,262.88,261.68,262.64,66276.0,262.2,262.88,261.68,262.64,66276.0
2019-03-25 12:30:00,262.64,262.71,261.7,262.26,83718.0,262.64,262.71,261.7,262.26,83718.0
2019-03-25 13:00:00,262.28,263.12,261.63,261.73,75864.0,262.28,263.12,261.63,261.73,75864.0
2019-03-25 13:30:00,261.72,262.46,261.08,261.37,93747.0,261.72,262.46,261.08,261.37,93747.0
2019-03-25 14:00:00,261.37,261.98,260.91,261.33,75491.0,261.37,261.98,260.91,261.33,75491.0
2019-03-25 14:30:00,261.39,262.2,261.39,262.11,75669.0,261.39,262.2,261.39,262.11,75669.0
2019-03-25 15:00:00,262.15,262.7,262.02,262.35,104280.0,262.15,262.7,262.02,262.35,104280.0
2019-03-25 15:30:00,262.32,262.54,261.88,262.18,323382.0,262.32,262.54,261.88,262.18,323382.0
2019-03-26 09:30:00,264.74,266.99,263.84,266.91,344314.0,264.74,266.99,263.84,266.91,344314.0
2019-03-26 10:00:00,267.0,267.74,265.35,265.56,254422.0,267.0,267.74,265.35,265.56,254422.0
2019-03-26 10:30:00,265.6,266.95,265.05,266.75,174342.0,265.6,266.95,265.05,266.75,174342.0
2019-03-26 11:00:00,266.78,267.3,266.16,266.61,139426.0,266.78,267.3,266.16,266.61,139426.0
2019-03-26 11:30:00,266.65,266.72,265.09,265.63,77184.0,266.65,266.72,265.09,265.63,77184.0
2019-03-26 12:00:00,265.69,266.5,265.16,265.34,78226.0,265.69,266.5,265.16,265.34,78226.0
2019-03-26 12:30:00,265.29,265.48,264.64,265.25,133832.0,265.29,265.48,264.64,265.25,133832.0
2019-03-26 13:00:00,265.25,265.86,265.1,265.65,113871.0,265.25,265.86,265.1,265.65,113871.0
2019-03-26 13:30:00,265.64,265.66,264.53,264.57,106533.0,265.64,265.66,264.53,264.57,106533.0
2019-03-26 14:00:00,264.56,264.7,263.9,263.97,80391.0,264.56,264.7,263.9,263.97,80391.0
2019-03-26 14:30:00,263.97,264.84,263.9,264.47,118531.0,263.97,264.84,263.9,264.47,118531.0
2019-03-26 15:00:00,264.41,264.97,264.24,264.34,107397.0,264.41,264.97,264.24,264.34,107397.0
2019-03-26 15:30:00,264.26,265.82,264.09,265.67,288720.0,264.26,265.82,264.09,265.67,288720.0
2019-03-27 09:30:00,265.53,265.98,264.16,264.3,217938.0,265.53,265.98,264.16,264.3,217938.0
2019-03-27 10:00:00,264.27,265.18,263.34,264.83,112157.0,264.27,265.18,263.34,264.83,112157.0
2019-03-27 10:30:00,264.81,265.28,262.42,263.21,95169.0,264.81,265.28,262.42,263.21,95169.0
2019-03-27 11:00:00,263.22,263.68,260.43,260.53,186980.0,263.22,263.68,260.43,260.53,186980.0
2019-03-27 11:30:00,260.43,260.71,259.04,259.63,146546.0,260.43,260.71,259.04,259.63,146546.0
2019-03-27 12:00:00,259.51,260.79,259.45,260.51,122222.0,259.51,260.79,259.45,260.51,122222.0
2019-03-27 12:30:00,260.52,261.57,260.42,260.85,59765.0,260.52,261.57,260.42,260.85,59765.0
2019-03-27 13:00:00,260.96,262.06,260.39,261.8,76678.0,260.96,262.06,260.39,261.8,76678.0
2019-03-27 13:30:00,261.81,262.29,261.38,261.71,66441.0,261.81,262.29,261.38,261.71,66441.0
2019-03-27 14:00:00,261.74,262.39,261.66,262.22,60133.0,261.74,262.39,261.66,262.22,60133.0
2019-03-27 14:30:00,262.14,262.47,261.45,262.12,72490.0,262.14,262.47,261.45,262.12,72490.0
2019-03-27 15:00:00,262.18,262.41,261.62,262.36,82797.0,262.18,262.41,261.62,262.36,82797.0
2019-03-27 15:30:00,262.41,262.97,261.59,262.32,342497.0,262.41,262.97,261.59,262.32,342497.0
2019-03-28 09:30:00,263.5,264.0,261.42,263.62,127820.0,263.5,264.0,261.42,263.62,127820.0
2019-03-28 10:00:00,263.61,265.04,263.39,264.32,179081.0,263.61,265.04,263.39,264.32,179081.0
2019-03-28 10:30:00,264.33,265.17,262.28,262.43,102219.0,264.33,265.17,262.28,262.43,102219.0
2019-03-28 11:00:00,262.46,262.93,260.88,260.97,86660.0,262.46,262.93,260.88,260.97,86660.0
2019-03-28 11:30:00,260.93,262.59,260.93,262.59,73574.0,260.93,262.59,260.93,262.59,73574.0
2019-03-28 12:00:00,262.58,263.08,262.0,262.88,69363.0,262.58,263.08,262.0,262.88,69363.0
2019-03-28 12:30:00,262.89,263.97,262.89,263.69,64698.0,262.89,263.97,262.89,263.69,64698.0
2019-03-28 13:00:00,263.8,264.05,263.48,263.84,46535.0,263.8,264.05,263.48,263.84,46535.0
2019-03-28 13:30:00,263.82,263.83,263.08,263.46,41638.0,263.82,263.83,263.08,263.46,41638.0
2019-03-28 14:00:00,263.45,263.77,263.2,263.68,51577.0,263.45,263.77,263.2,263.68,51577.0
2019-03-28 14:30:00,263.63,263.79,263.36,263.78,66275.0,263.63,263.79,263.36,263.78,66275.0
2019-03-28 15:00:00,263.74,264.49,263.73,263.73,65157.0,263.74,264.49,263.73,263.73,65157.0
2019-03-28 15:30:00,263.75,263.9,263.43,263.53,176082.0,263.75,263.9,263.43,263.53,176082.0
2019-03-29 09:30:00,265.63,266.0,264.2,265.19,142434.0,265.63,266.0,264.2,265.19,142434.0
2019-03-29 10:00:00,265.2,266.65,265.1,266.47,88566.0,265.2,266.65,265.1,266.47,88566.0
2019-03-29 10:30:00,266.5,266.75,265.2,265.7,122633.0,266.5,266.75,265.2,265.7,122633.0
2019-03-29 11:00:00,265.65,266.61,265.6,266.45,58665.0,265.65,266.61,265.6,266.45,58665.0
2019-03-29 11:30:00,266.45,266.69,265.56,265.77,74023.0,266.45,266.69,265.56,265.77,74023.0
2019-03-29 12:00:00,265.71,266.09,265.47,265.99,35935.0,265.71,266.09,265.47,265.99,35935.0
2019-03-29 12:30:00,265.99,266.23,265.64,265.93,43162.0,265.99,266.23,265.64,265.93,43162.0
2019-03-29 13:00:00,265.9,266.0,265.6,265.77,33662.0,265.9,266.0,265.6,265.77,33662.0
2019-03-29 13:30:00,265.76,266.03,265.54,266.03,39811.0,265.76,266.03,265.54,266.03,39811.0
2019-03-29 14:00:00,266.12,266.42,266.0,266.3,41604.0,266.12,266.42,266.0,266.3,41604.0
2019-03-29 14:30:00,266.29,266.32,265.78,265.93,60302.0,266.29,266.32,265.78,265.93,60302.0
2019-03-29 15:00:00,265.97,266.46,265.83,265.97,76491.0,265.97,266.46,265.83,265.97,76491.0
2019-03-29 15:30:00,265.98,266.6,265.81,266.49,274057.0,265.98,266.6,265.81,266.49,274057.0
2019-04-01 09:30:00,269.79,271.36,268.7,269.47,387977.0,269.79,271.36,268.7,269.47,387977.0
2019-04-01 10:00:00,269.59,270.23,268.19,269.5,128888.0,269.59,270.23,268.19,269.5,128888.0
2019-04-01 10:30:00,269.53,269.9,268.75,269.57,84548.0,269.53,269.9,268.75,269.57,84548.0
2019-04-01 11:00:00,269.62,270.78,269.31,270.36,102700.0,269.62,270.78,269.31,270.36,102700.0
2019-04-01 11:30:00,270.35,271.09,270.29,270.64,148024.0,270.35,271.09,270.29,270.64,148024.0
2019-04-01 12:00:00,270.64,270.64,269.92,270.38,88485.0,270.64,270.64,269.92,270.38,88485.0
2019-04-01 12:30:00,270.33,271.0,270.33,270.91,56812.0,270.33,271.0,270.33,270.91,56812.0
2019-04-01 13:00:00,270.93,271.21,270.66,271.15,101021.0,270.93,271.21,270.66,271.15,101021.0
2019-04-01 13:30:00,271.15,271.67,270.92,271.65,68139.0,271.15,271.67,270.92,271.65,68139.0
2019-04-01 14:00:00,271.68,271.79,271.32,271.51,121864.0,271.68,271.79,271.32,271.51,121864.0
2019-04-01 14:30:00,271.5,271.76,271.07,271.74,141679.0,271.5,271.76,271.07,271.74,141679.0
2019-04-01 15:00:00,271.72,271.98,271.53,271.92,106804.0,271.72,271.98,271.53,271.92,106804.0
2019-04-01 15:30:00,271.91,272.39,271.79,272.17,319440.0,271.91,272.39,271.79,272.17,319440.0
2019-04-02 09:30:00,272.89,273.0,267.63,268.1,277902.0,272.89,273.0,267.63,268.1,277902.0
2019-04-02 10:00:00,267.99,270.5,267.87,270.38,107032.0,267.99,270.5,267.87,270.38,107032.0
2019-04-02 10:30:00,270.36,271.05,269.61,270.93,90191.0,270.36,271.05,269.61,270.93,90191.0
2019-04-02 11:00:00,270.92,271.09,270.29,270.96,83674.0,270.92,271.09,270.29,270.96,83674.0
2019-04-02 11:30:00,270.98,271.77,270.61,271.06,64912.0,270.98,271.77,270.61,271.06,64912.0
2019-04-02 12:00:00,271.11,271.55,270.87,271.09,50730.0,271.11,271.55,270.87,271.09,50730.0
2019-04-02 12:30:00,271.09,271.62,271.02,271.41,38802.0,271.09,271.62,271.02,271.41,38802.0
2019-04-02 13:00:00,271.47,271.51,270.66,271.11,51160.0,271.47,271.51,270.66,271.11,51160.0
2019-04-02 13:30:00,271.13,271.44,270.96,271.31,40854.0,271.13,271.44,270.96,271.31,40854.0
2019-04-02 14:00:00,271.26,271.67,271.1,271.5,49047.0,271.26,271.67,271.1,271.5,49047.0
2019-04-02 14:30:00,271.55,271.86,271.5,271.56,76436.0,271.55,271.86,271.5,271.56,76436.0
2019-04-02 15:00:00,271.57,271.83,271.32,271.75,70820.0,271.57,271.83,271.32,271.75,70820.0
2019-04-02 15:30:00,271.73,271.99,271.23,271.36,181711.0,271.73,271.99,271.23,271.36,181711.0
2019-04-03 09:30:00,273.11,273.71,271.35,271.8,151245.0,273.11,273.71,271.35,271.8,151245.0
2019-04-03 10:00:00,271.72,272.93,270.97,272.77,74192.0,271.72,272.93,270.97,272.77,74192.0
2019-04-03 10:30:00,272.72,273.73,272.61,273.13,91967.0,272.72,273.73,272.61,273.13,91967.0
2019-04-03 11:00:00,273.18,274.18,273.11,273.75,89091.0,273.18,274.18,273.11,273.75,89091.0
2019-04-03 11:30:00,273.81,274.01,272.93,273.69,70240.0,273.81,274.01,272.93,273.69,70240.0
2019-04-03 12:00:00,273.67,273.82,273.4,273.4,73326.0,273.67,273.82,273.4,273.4,73326.0
2019-04-03 12:30:00,273.32,273.45,272.6,273.27,81452.0,273.32,273.45,272.6,273.27,81452.0
2019-04-03 13:00:00,273.29,273.34,272.53,272.74,112213.0,273.29,273.34,272.53,272.74,112213.0
2019-04-03 13:30:00,272.81,272.9,272.01,272.03,111002.0,272.81,272.9,272.01,272.03,111002.0
2019-04-03 14:00:00,272.04,272.76,271.89,272.5,89486.0,272.04,272.76,271.89,272.5,89486.0
2019-04-03 14:30:00,272.53,272.56,272.1,272.4,80460.0,272.53,272.56,272.1,272.4,80460.0
2019-04-03 15:00:00,272.36,272.56,271.64,272.05,70135.0,272.36,272.56,271.64,272.05,70135.0
2019-04-03 15:30:00,272.03,272.42,271.42,271.45,324883.0,272.03,272.42,271.42,271.45,324883.0
2019-04-04 09:30:00,270.98,271.47,269.4,270.17,235682.0,270.98,271.47,269.4,270.17,235682.0
2019-04-04 10:00:00,270.28,270.29,266.5,266.68,184820.0,270.28,270.29,266.5,266.68,184820.0
2019-04-04 10:30:00,266.66,267.74,265.37,265.94,256165.0,266.66,267.74,265.37,265.94,256165.0
2019-04-04 11:00:00,266.02,266.23,264.63,264.75,165324.0,266.02,266.23,264.63,264.75,165324.0
2019-04-04 11:30:00,264.76,265.81,264.26,264.32,95039.0,264.76,265.81,264.26,264.32,95039.0
2019-04-04 12:00:00,264.31,265.09,264.11,264.3,101959.0,264.31,265.09,264.11,264.3,101959.0
2019-04-04 12:30:00,264.3,265.11,263.72,265.02,107209.0,264.3,265.11,263.72,265.02,107209.0
2019-04-04 13:00:00,264.97,265.75,264.65,264.71,112140.0,264.97,265.75,264.65,264.71,112140.0
2019-04-04 13:30:00,264.64,265.5,264.64,265.25,168328.0,264.64,265.5,264.64,265.25,168328.0
2019-04-04 14:00:00,265.29,267.17,265.29,267.11,152090.0,265.29,267.17,265.29,267.11,152090.0
2019-04-04 14:30:00,267.04,267.72,266.62,267.72,105349.0,267.04,267.72,266.62,267.72,105349.0
2019-04-04 15:00:00,267.72,267.82,267.15,267.15,99523.0,267.72,267.82,267.15,267.15,99523.0
2019-04-04 15:30:00,267.27,268.47,267.22,267.88,266832.0,267.27,268.47,267.22,267.88,266832.0
2019-04-05 09:30:00,269.44,269.94,267.46,268.42,240248.0,269.44,269.94,267.46,268.42,240248.0
2019-04-05 10:00:00,268.41,269.26,267.78,268.21,118457.0,268.41,269.26,267.78,268.21,118457.0
2019-04-05 10:30:00,268.25,268.5,266.66,267.47,171663.0,268.25,268.5,266.66,267.47,171663.0
2019-04-05 11:00:00,267.47,267.72,266.77,267.67,73140.0,267.47,267.72,266.77,267.67,73140.0
2019-04-05 11:30:00,267.72,267.95,267.15,267.51,74060.0,267.72,267.95,267.15,267.51,74060.0
2019-04-05 12:00:00,267.55,268.39,267.45,267.96,81999.0,267.55,268.39,267.45,267.96,81999.0
2019-04-05 12:30:00,267.93,268.09,266.82,267.17,82873.0,267.93,268.09,266.82,267.17,82873.0
2019-04-05 13:00:00,267.12,267.55,267.08,267.54,41127.0,267.12,267.55,267.08,267.54,41127.0
2019-04-05 13:30:00,267.48,267.54,266.71,267.36,43341.0,267.48,267.54,266.71,267.36,43341.0
2019-04-05 14:00:00,267.26,267.45,266.75,266.85,45086.0,267.26,267.45,266.75,266.85,45086.0
2019-04-05 14:30:00,266.91,267.09,266.59,266.79,52837.0,266.91,267.09,266.59,266.79,52837.0
2019-04-05 15:00:00,266.79,267.8,266.78,267.65,92052.0,266.79,267.8,266.78,267.65,92052.0
2019-04-05 15:30:00,267.56,268.02,266.98,267.47,176880.0,267.56,268.02,266.98,267.47,176880.0
2019-04-08 09:30:00,266.96,267.2,264.7,266.8,184772.0,266.96,267.2,264.7,266.8,184772.0
2019-04-08 10:00:00,266.72,268.13,266.24,267.41,108286.0,266.72,268.13,266.24,267.41,108286.0
2019-04-08 10:30:00,267.25,268.09,267.12,267.43,66553.0,267.25,268.09,267.12,267.43,66553.0
2019-04-08 11:00:00,267.4,268.5,267.17,268.12,56450.0,267.4,268.5,267.17,268.12,56450.0
2019-04-08 11:30:00,268.06,268.55,267.8,267.94,79021.0,268.06,268.55,267.8,267.94,79021.0
2019-04-08 12:00:00,268.0,268.23,267.66,267.96,57311.0,268.0,268.23,267.66,267.96,57311.0
2019-04-08 12:30:00,267.88,268.5,267.88,268.48,31943.0,267.88,268.5,267.88,268.48,31943.0
2019-04-08 13:00:00,268.5,268.79,268.38,268.78,35011.0,268.5,268.79,268.38,268.78,35011.0
2019-04-08 13:30:00,268.79,269.04,268.49,269.0,51768.0,268.79,269.04,268.49,269.0,51768.0
2019-04-08 14:00:00,269.0,269.09,268.15,268.3,77286.0,269.0,269.09,268.15,268.3,77286.0
2019-04-08 14:30:00,268.31,268.38,267.97,268.23,34123.0,268.31,268.38,267.97,268.23,34123.0
2019-04-08 15:00:00,268.19,268.38,268.06,268.2,38902.0,268.19,268.38,268.06,268.2,38902.0
2019-04-08 15:30:00,268.16,268.9,268.06,268.8,205068.0,268.16,268.9,268.06,268.8,205068.0
2019-04-09 09:30:00,267.12,269.09,266.8,268.88,106198.0,267.12,269.09,266.8,268.88,106198.0
2019-04-09 10:00:00,268.94,269.33,268.37,269.32,90045.0,268.94,269.33,268.37,269.32,90045.0
2019-04-09 10:30:00,269.35,269.46,267.91,268.15,63259.0,269.35,269.46,267.91,268.15,63259.0
2019-04-09 11:00:00,268.11,269.76,268.1,269.28,89547.0,268.11,269.76,268.1,269.28,89547.0
2019-04-09 11:30:00,269.2,269.99,269.19,269.43,88438.0,269.2,269.99,269.19,269.43,88438.0
2019-04-09 12:00:00,269.43,269.58,268.92,269.58,41218.0,269.43,269.58,268.92,269.58,41218.0
2019-04-09 12:30:00,269.58,269.61,269.06,269.16,33869.0,269.58,269.61,269.06,269.16,33869.0
2019-04-09 13:00:00,269.18,269.23,267.99,268.17,148601.0,269.18,269.23,267.99,268.17,148601.0
2019-04-09 13:30:00,268.14,268.68,268.12,268.33,35278.0,268.14,268.68,268.12,268.33,35278.0
2019-04-09 14:00:00,268.38,268.64,268.09,268.46,37218.0,268.38,268.64,268.09,268.46,37218.0
2019-04-09 14:30:00,268.44,268.69,268.18,268.58,35057.0,268.44,268.69,268.18,268.58,35057.0
2019-04-09 15:00:00,268.54,268.76,268.25,268.7,54426.0,268.54,268.76,268.25,268.7,54426.0
2019-04-09 15:30:00,268.7,269.12,268.41,269.03,145477.0,268.7,269.12,268.41,269.03,145477.0
2019-04-10 09:30:00,269.47,271.0,269.01,270.9,104243.0,269.47,271.0,269.01,270.9,104243.0
2019-04-10 10:00:00,270.87,271.23,270.6,271.09,140366.0,270.87,271.23,270.6,271.09,140366.0
2019-04-10 10:30:00,271.19,272.16,271.14,271.28,101740.0,271.19,272.16,271.14,271.28,101740.0
2019-04-10 11:00:00,271.32,271.65,271.08,271.29,64854.0,271.32,271.65,271.08,271.29,64854.0
2019-04-10 11:30:00,271.31,271.99,271.26,271.75,58530.0,271.31,271.99,271.26,271.75,58530.0
2019-04-10 12:00:00,271.77,271.8,271.46,271.53,98574.0,271.77,271.8,271.46,271.53,98574.0
2019-04-10 12:30:00,271.46,271.85,271.4,271.55,48299.0,271.46,271.85,271.4,271.55,48299.0
2019-04-10 13:00:00,271.57,271.58,270.9,270.93,45654.0,271.57,271.58,270.9,270.93,45654.0
2019-04-10 13:30:00,270.89,271.37,270.87,271.35,27547.0,270.89,271.37,270.87,271.35,27547.0
2019-04-10 14:00:00,271.33,271.52,270.6,270.88,50382.0,271.33,271.52,270.6,270.88,50382.0
2019-04-10 14:30:00,270.78,271.33,270.6,271.21,24986.0,270.78,271.33,270.6,271.21,24986.0
2019-04-10 15:00:00,271.2,271.58,271.1,271.42,67803.0,271.2,271.58,271.1,271.42,67803.0
2019-04-10 15:30:00,271.43,271.69,271.15,271.57,132611.0,271.43,271.69,271.15,271.57,132611.0
2019-04-11 09:30:00,272.14,272.25,270.77,271.43,180822.0,272.14,272.25,270.77,271.43,180822.0
2019-04-11 10:00:00,271.47,272.13,270.97,271.87,107613.0,271.47,272.13,270.97,271.87,107613.0
2019-04-11 10:30:00,271.9,272.27,271.26,272.27,136371.0,271.9,272.27,271.26,272.27,136371.0
2019-04-11 11:00:00,272.22,272.52,271.8,271.99,58540.0,272.22,272.52,271.8,271.99,58540.0
2019-04-11 11:30:00,271.94,272.28,271.69,271.99,55330.0,271.94,272.28,271.69,271.99,55330.0
2019-04-11 12:00:00,271.99,272.63,271.86,272.44,57090.0,271.99,272.63,271.86,272.44,57090.0
2019-04-11 12:30:00,272.46,272.76,272.4,272.64,33979.0,272.46,272.76,272.4,272.64,33979.0
2019-04-11 13:00:00,272.65,272.92,272.39,272.4,40218.0,272.65,272.92,272.39,272.4,40218.0
2019-04-11 13:30:00,272.45,272.48,271.84,271.84,41702.0,272.45,272.48,271.84,271.84,41702.0
2019-04-11 14:00:00,271.97,272.15,271.75,271.75,94091.0,271.97,272.15,271.75,271.75,94091.0
2019-04-11 14:30:00,271.7,271.95,271.16,271.47,59897.0,271.7,271.95,271.16,271.47,59897.0
2019-04-11 15:00:00,271.45,271.83,271.39,271.47,42141.0,271.45,271.83,271.39,271.47,42141.0
2019-04-11 15:30:00,271.48,271.96,271.4,271.82,127940.0,271.48,271.96,271.4,271.82,127940.0
2019-04-12 09:30:00,273.01,273.1,270.82,272.27,156783.0,273.01,273.1,270.82,272.27,156783.0
2019-04-12 10:00:00,272.42,273.51,272.17,273.22,86885.0,272.42,273.51,272.17,273.22,86885.0
2019-04-12 10:30:00,273.14,273.47,272.73,272.99,55924.0,273.14,273.47,272.73,272.99,55924.0
2019-04-12 11:00:00,272.98,272.98,272.23,272.54,37635.0,272.98,272.98,272.23,272.54,37635.0
2019-04-12 11:30:00,272.57,273.12,272.52,272.85,42427.0,272.57,273.12,272.52,272.85,42427.0
2019-04-12 12:00:00,272.9,273.07,272.52,272.89,27215.0,272.9,273.07,272.52,272.89,27215.0
2019-04-12 12:30:00,272.91,272.94,272.25,272.62,55054.0,272.91,272.94,272.25,272.62,55054.0
2019-04-12 13:00:00,272.69,272.82,272.02,272.03,61953.0,272.69,272.82,272.02,272.03,61953.0
2019-04-12 13:30:00,272.0,272.23,271.61,271.62,47530.0,272.0,272.23,271.61,271.62,47530.0
2019-04-12 14:00:00,271.61,272.07,271.55,271.81,56245.0,271.61,272.07,271.55,271.81,56245.0
2019-04-12 14:30:00,271.83,271.99,271.41,271.95,59225.0,271.83,271.99,271.41,271.95,59225.0
2019-04-12 15:00:00,271.9,271.94,271.2,271.39,92292.0,271.9,271.94,271.2,271.39,92292.0
2019-04-12 15:30:00,271.41,271.88,271.35,271.85,224957.0,271.41,271.88,271.35,271.85,224957.0
2019-04-15 09:30:00,271.99,273.71,271.56,272.55,99903.0,271.99,273.71,271.56,272.55,99903.0
2019-04-15 10:00:00,272.67,272.7,271.26,271.31,70619.0,272.67,272.7,271.26,271.31,70619.0
2019-04-15 10:30:00,271.22,272.13,270.62,271.92,64752.0,271.22,272.13,270.62,271.92,64752.0
2019-04-15 11:00:00,272.08,272.3,271.6,271.68,34139.0,272.08,272.3,271.6,271.68,34139.0
2019-04-15 11:30:00,271.68,272.12,271.14,272.01,58051.0,271.68,272.12,271.14,272.01,58051.0
2019-04-15 12:00:00,272.06,272.18,271.21,271.63,41142.0,272.06,272.18,271.21,271.63,41142.0
2019-04-15 12:30:00,271.7,271.97,271.33,271.55,42377.0,271.7,271.97,271.33,271.55,42377.0
2019-04-15 13:00:00,271.55,272.11,271.49,271.98,33821.0,271.55,272.11,271.49,271.98,33821.0
2019-04-15 13:30:00,272.0,272.16,271.91,271.91,18660.0,272.0,272.16,271.91,271.91,18660.0
2019-04-15 14:00:00,271.94,272.27,271.84,272.24,38672.0,271.94,272.27,271.84,272.24,38672.0
2019-04-15 14:30:00,272.27,272.62,272.21,272.57,36995.0,272.27,272.62,272.21,272.57,36995.0
2019-04-15 15:00:00,272.52,272.75,272.44,272.63,39034.0,272.52,272.75,272.44,272.63,39034.0
2019-04-15 15:30:00,272.63,272.64,272.16,272.22,172240.0,272.63,272.64,272.16,272.22,172240.0
2019-04-16 09:30:00,273.07,273.17,272.06,272.29,81672.0,273.07,273.17,272.06,272.29,81672.0
2019-04-16 10:00:00,272.49,273.33,272.49,272.84,41575.0,272.49,273.33,272.49,272.84,41575.0
2019-04-16 10:30:00,272.88,273.0,272.13,272.34,69673.0,272.88,273.0,272.13,272.34,69673.0
2019-04-16 11:00:00,272.33,273.11,272.29,272.72,63557.0,272.33,273.11,272.29,272.72,63557.0
2019-04-16 11:30:00,272.66,273.04,271.97,272.12,47885.0,272.66,273.04,271.97,272.12,47885.0
2019-04-16 12:00:00,272.09,272.73,272.02,272.32,41109.0,272.09,272.73,272.02,272.32,41109.0
2019-04-16 12:30:00,272.21,272.79,272.11,272.73,36949.0,272.21,272.79,272.11,272.73,36949.0
2019-04-16 13:00:00,272.74,273.16,272.65,273.12,55145.0,272.74,273.16,272.65,273.12,55145.0
2019-04-16 13:30:00,273.12,273.39,272.85,273.13,50799.0,273.12,273.39,272.85,273.13,50799.0
2019-04-16 14:00:00,273.11,273.21,272.58,272.64,62888.0,273.11,273.21,272.58,272.64,62888.0
2019-04-16 14:30:00,272.67,272.8,272.32,272.47,46108.0,272.67,272.8,272.32,272.47,46108.0
2019-04-16 15:00:00,272.48,272.61,271.36,271.46,91241.0,272.48,272.61,271.36,271.46,91241.0
2019-04-16 15:30:00,271.41,271.54,269.64,271.43,241882.0,271.41,271.54,269.64,271.43,241882.0
2019-04-17 09:30:00,272.2,272.67,270.0,270.65,193709.0,272.2,272.67,270.0,270.65,193709.0
2019-04-17 10:00:00,270.73,271.07,268.69,269.8,210304.0,270.73,271.07,268.69,269.8,210304.0
2019-04-17 10:30:00,269.59,270.5,269.23,269.71,74521.0,269.59,270.5,269.23,269.71,74521.0
2019-04-17 11:00:00,269.51,270.07,269.31,269.7,46378.0,269.51,270.07,269.31,269.7,46378.0
2019-04-17 11:30:00,269.7,270.3,269.13,269.79,63403.0,269.7,270.3,269.13,269.79,63403.0
2019-04-17 12:00:00,269.72,270.04,269.29,270.04,31843.0,269.72,270.04,269.29,270.04,31843.0
2019-04-17 12:30:00,270.1,270.65,270.0,270.42,43281.0,270.1,270.65,270.0,270.42,43281.0
2019-04-17 13:00:00,270.45,270.56,269.58,269.62,37853.0,270.45,270.56,269.58,269.62,37853.0
2019-04-17 13:30:00,269.65,270.24,269.42,269.68,32958.0,269.65,270.24,269.42,269.68,32958.0
2019-04-17 14:00:00,269.59,269.75,268.62,268.74,106500.0,269.59,269.75,268.62,268.74,106500.0
2019-04-17 14:30:00,268.82,269.0,268.45,268.79,92688.0,268.82,269.0,268.45,268.79,92688.0
2019-04-17 15:00:00,268.85,269.12,268.44,268.69,98204.0,268.85,269.12,268.44,268.69,98204.0
2019-04-17 15:30:00,268.67,269.56,268.53,269.51,341164.0,268.67,269.56,268.53,269.51,341164.0
2019-04-18 09:30:00,270.09,270.09,266.82,267.21,352787.0,270.09,270.09,266.82,267.21,352787.0
2019-04-18 10:00:00,267.16,268.55,266.66,267.34,116659.0,267.16,268.55,266.66,267.34,116659.0
2019-04-18 10:30:00,267.52,267.82,266.64,267.59,71764.0,267.52,267.82,266.64,267.59,71764.0
2019-04-18 11:00:00,267.57,268.23,267.04,267.22,78476.0,267.57,268.23,267.04,267.22,78476.0
2019-04-18 11:30:00,267.24,268.4,267.22,268.27,65872.0,267.24,268.4,267.22,268.27,65872.0
2019-04-18 12:00:00,268.32,268.81,267.92,268.76,37780.0,268.32,268.81,267.92,268.76,37780.0
2019-04-18 12:30:00,268.71,269.36,268.71,268.98,47218.0,268.71,269.36,268.71,268.98,47218.0
2019-04-18 13:00:00,269.0,269.41,269.0,269.36,31665.0,269.0,269.41,269.0,269.36,31665.0
2019-04-18 13:30:00,269.4,269.82,269.25,269.65,31514.0,269.4,269.82,269.25,269.65,31514.0
2019-04-18 14:00:00,269.61,270.33,269.52,269.98,59721.0,269.61,270.33,269.52,269.98,59721.0
2019-04-18 14:30:00,269.95,270.55,269.95,270.01,46856.0,269.95,270.55,269.95,270.01,46856.0
2019-04-18 15:00:00,270.01,270.11,269.61,269.95,64666.0,270.01,270.11,269.61,269.95,64666.0
2019-04-18 15:30:00,269.91,270.82,269.76,270.65,235322.0,269.91,270.82,269.76,270.65,235322.0
2019-04-22 09:30:00,269.82,270.71,269.2,270.69,91351.0,269.82,270.71,269.2,270.69,91351.0
2019-04-22 10:00:00,270.78,271.67,270.62,271.06,60739.0,270.78,271.67,270.62,271.06,60739.0
2019-04-22 10:30:00,271.19,271.54,271.02,271.51,80512.0,271.19,271.54,271.02,271.51,80512.0
2019-04-22 11:00:00,271.53,272.07,271.04,272.02,45065.0,271.53,272.07,271.04,272.02,45065.0
2019-04-22 11:30:00,271.95,272.01,271.21,271.38,34548.0,271.95,272.01,271.21,271.38,34548.0
2019-04-22 12:00:00,271.35,271.64,271.16,271.61,38581.0,271.35,271.64,271.16,271.61,38581.0
2019-04-22 12:30:00,271.62,271.68,270.98,271.01,21057.0,271.62,271.68,270.98,271.01,21057.0
2019-04-22 13:00:00,271.02,271.12,270.19,270.37,59797.0,271.02,271.12,270.19,270.37,59797.0
2019-04-22 13:30:00,270.39,271.5,270.39,271.41,30872.0,270.39,271.5,270.39,271.41,30872.0
2019-04-22 14:00:00,271.47,271.83,271.22,271.7,42213.0,271.47,271.83,271.22,271.7,42213.0
2019-04-22 14:30:00,271.68,272.19,271.62,272.03,54467.0,271.68,272.19,271.62,272.03,54467.0
2019-04-22 15:00:00,272.01,272.26,271.81,271.81,67849.0,272.01,272.26,271.81,271.81,67849.0
2019-04-22 15:30:00,271.84,272.32,271.76,272.18,159999.0,271.84,272.32,271.76,272.18,159999.0
2019-04-23 09:30:00,272.54,275.57,271.59,275.29,257696.0,272.54,275.57,271.59,275.29,257696.0
2019-04-23 10:00:00,275.38,276.69,275.25,276.53,146051.0,275.38,276.69,275.25,276.53,146051.0
2019-04-23 10:30:00,276.54,276.59,275.23,275.34,142084.0,276.54,276.59,275.23,275.34,142084.0
2019-04-23 11:00:00,275.43,277.01,275.16,276.8,105246.0,275.43,277.01,275.16,276.8,105246.0
2019-04-23 11:30:00,276.81,277.2,276.55,277.03,74010.0,276.81,277.2,276.55,277.03,74010.0
2019-04-23 12:00:00,276.92,277.22,276.74,277.03,54971.0,276.92,277.22,276.74,277.03,54971.0
2019-04-23 12:30:00,276.98,277.02,275.98,276.33,66757.0,276.98,277.02,275.98,276.33,66757.0
2019-04-23 13:00:00,276.33,276.85,276.12,276.6,83913.0,276.33,276.85,276.12,276.6,83913.0
2019-04-23 13:30:00,276.6,277.14,276.55,277.06,75881.0,276.6,277.14,276.55,277.06,75881.0
2019-04-23 14:00:00,277.02,277.78,276.83,277.56,166009.0,277.02,277.78,276.83,277.56,166009.0
2019-04-23 14:30:00,277.52,278.12,277.45,277.96,129576.0,277.52,278.12,277.45,277.96,129576.0
2019-04-23 15:00:00,277.93,278.27,277.87,278.25,96854.0,277.93,278.27,277.87,278.25,96854.0
2019-04-23 15:30:00,278.24,278.89,278.01,278.49,308229.0,278.24,278.89,278.01,278.49,308229.0
2019-04-24 09:30:00,279.29,280.17,278.32,278.85,198041.0,279.29,280.17,278.32,278.85,198041.0
2019-04-24 10:00:00,278.94,279.3,278.54,278.64,78765.0,278.94,279.3,278.54,278.64,78765.0
2019-04-24 10:30:00,278.66,279.14,278.22,279.13,49722.0,278.66,279.14,278.22,279.13,49722.0
2019-04-24 11:00:00,279.12,279.17,277.42,277.5,53153.0,279.12,279.17,277.42,277.5,53153.0
2019-04-24 11:30:00,277.6,277.83,277.16,277.49,51343.0,277.6,277.83,277.16,277.49,51343.0
2019-04-24 12:00:00,277.49,277.7,277.1,277.46,44575.0,277.49,277.7,277.1,277.46,44575.0
2019-04-24 12:30:00,277.43,277.89,276.74,277.04,44996.0,277.43,277.89,276.74,277.04,44996.0
2019-04-24 13:00:00,277.11,277.36,276.68,276.77,47954.0,277.11,277.36,276.68,276.77,47954.0
2019-04-24 13:30:00,276.8,277.74,276.62,277.48,60334.0,276.8,277.74,276.62,277.48,60334.0
2019-04-24 14:00:00,277.43,277.51,276.8,276.97,33295.0,277.43,277.51,276.8,276.97,33295.0
2019-04-24 14:30:00,276.96,277.09,276.67,276.8,57964.0,276.96,277.09,276.67,276.8,57964.0
2019-04-24 15:00:00,276.81,277.0,276.33,276.4,68263.0,276.81,277.0,276.33,276.4,68263.0
2019-04-24 15:30:00,276.42,276.42,275.25,275.45,178899.0,276.42,276.42,275.25,275.45,178899.0
2019-04-25 09:30:00,278.4,279.52,276.51,277.94,257304.0,278.4,279.52,276.51,277.94,257304.0
2019-04-25 10:00:00,278.03,278.25,274.37,275.17,106797.0,278.03,278.25,274.37,275.17,106797.0
2019-04-25 10:30:00,275.17,276.5,274.97,276.32,86041.0,275.17,276.5,274.97,276.32,86041.0
2019-04-25 11:00:00,276.31,276.87,274.78,276.25,60512.0,276.31,276.87,274.78,276.25,60512.0
2019-04-25 11:30:00,276.33,276.76,276.13,276.6,58008.0,276.33,276.76,276.13,276.6,58008.0
2019-04-25 12:00:00,276.7,277.42,276.35,276.35,43362.0,276.7,277.42,276.35,276.35,43362.0
2019-04-25 12:30:00,276.35,277.0,276.35,276.84,34723.0,276.35,277.0,276.35,276.84,34723.0
2019-04-25 13:00:00,276.93,277.23,276.55,276.93,27448.0,276.93,277.23,276.55,276.93,27448.0
2019-04-25 13:30:00,276.99,277.52,276.97,277.42,23624.0,276.99,277.52,276.97,277.42,23624.0
2019-04-25 14:00:00,277.5,278.12,277.4,277.58,35392.0,277.5,278.12,277.4,277.58,35392.0
2019-04-25 14:30:00,277.57,277.99,277.51,277.66,31871.0,277.57,277.99,277.51,277.66,31871.0
2019-04-25 15:00:00,277.71,277.76,277.24,277.56,54661.0,277.71,277.76,277.24,277.56,54661.0
2019-04-25 15:30:00,277.62,278.08,277.42,277.65,149802.0,277.62,278.08,277.42,277.65,149802.0
2019-04-26 09:30:00,277.47,278.7,275.79,277.55,139752.0,277.47,278.7,275.79,277.55,139752.0
2019-04-26 10:00:00,277.51,279.07,276.75,279.0,65311.0,277.51,279.07,276.75,279.0,65311.0
2019-04-26 10:30:00,278.98,280.52,278.78,280.45,160767.0,278.98,280.52,278.78,280.45,160767.0
2019-04-26 11:00:00,280.52,281.21,280.24,280.55,91848.0,280.52,281.21,280.24,280.55,91848.0
2019-04-26 11:30:00,280.56,281.65,280.52,280.81,118960.0,280.56,281.65,280.52,280.81,118960.0
2019-04-26 12:00:00,280.84,280.92,280.12,280.71,38956.0,280.84,280.92,280.12,280.71,38956.0
2019-04-26 12:30:00,280.78,281.0,280.18,280.21,43402.0,280.78,281.0,280.18,280.21,43402.0
2019-04-26 13:00:00,280.18,280.18,279.36,280.04,62892.0,280.18,280.18,279.36,280.04,62892.0
2019-04-26 13:30:00,280.05,280.97,280.02,280.93,64376.0,280.05,280.97,280.02,280.93,64376.0
2019-04-26 14:00:00,280.98,281.61,280.75,281.19,63221.0,280.98,281.61,280.75,281.19,63221.0
2019-04-26 14:30:00,281.19,281.3,280.83,281.2,67726.0,281.19,281.3,280.83,281.2,67726.0
2019-04-26 15:00:00,281.21,281.48,280.88,281.08,66098.0,281.21,281.48,280.88,281.08,66098.0
2019-04-26 15:30:00,281.06,282.0,280.96,281.95,168572.0,281.06,282.0,280.96,281.95,168572.0
2019-04-29 09:30:00,286.46,291.71,285.55,291.07,803711.0,286.46,291.71,285.55,291.07,803711.0
2019-04-29 10:00:00,291.13,291.46,288.57,290.35,622647.0,291.13,291.46,288.57,290.35,622647.0
2019-04-29 10:30:00,290.39,290.4,287.19,287.65,577580.0,290.39,290.4,287.19,287.65,577580.0
2019-04-29 11:00:00,287.65,288.49,286.76,288.16,759156.0,287.65,288.49,286.76,288.16,759156.0
2019-04-29 11:30:00,288.16,288.59,285.83,285.85,306514.0,288.16,288.59,285.83,285.85,306514.0
2019-04-29 12:00:00,285.85,286.21,285.38,286.16,207678.0,285.85,286.21,285.38,286.16,207678.0
2019-04-29 12:30:00,286.2,286.58,285.91,286.49,76414.0,286.2,286.58,285.91,286.49,76414.0
2019-04-29 13:00:00,286.47,287.19,286.04,287.19,76100.0,286.47,287.19,286.04,287.19,76100.0
2019-04-29 13:30:00,287.16,287.16,286.36,286.54,100862.0,287.16,287.16,286.36,286.54,100862.0
2019-04-29 14:00:00,286.52,287.31,286.41,286.78,89178.0,286.52,287.31,286.41,286.78,89178.0
2019-04-29 14:30:00,286.77,286.77,286.13,286.47,82674.0,286.77,286.77,286.13,286.47,82674.0
2019-04-29 15:00:00,286.49,286.54,285.99,286.21,90473.0,286.49,286.54,285.99,286.21,90473.0
2019-04-29 15:30:00,286.21,286.78,285.9,286.18,273323.0,286.21,286.78,285.9,286.18,273323.0
2019-04-30 09:30:00,286.18,287.71,285.25,287.57,142886.0,286.18,287.71,285.25,287.57,142886.0
2019-04-30 10:00:00,287.57,288.6,287.22,287.67,173549.0,287.57,288.6,287.22,287.67,173549.0
2019-04-30 10:30:00,287.73,288.36,287.62,287.8,132241.0,287.73,288.36,287.62,287.8,132241.0
2019-04-30 11:00:00,287.84,287.91,286.01,286.13,323743.0,287.84,287.91,286.01,286.13,323743.0
2019-04-30 11:30:00,286.1,287.19,286.05,286.71,188148.0,286.1,287.19,286.05,286.71,188148.0
2019-04-30 12:00:00,286.69,288.51,286.5,288.51,100362.0,286.69,288.51,286.5,288.51,100362.0
2019-04-30 12:30:00,288.46,289.34,288.31,289.28,83789.0,288.46,289.34,288.31,289.28,83789.0
2019-04-30 13:00:00,289.3,289.31,288.29,288.34,52234.0,289.3,289.31,288.29,288.34,52234.0
2019-04-30 13:30:00,288.29,289.41,288.29,289.4,64398.0,288.29,289.41,288.29,289.4,64398.0
2019-04-30 14:00:00,289.46,289.55,288.49,288.99,69797.0,289.46,289.55,288.49,288.99,69797.0
2019-04-30 14:30:00,289.01,289.2,288.5,288.57,65106.0,289.01,289.2,288.5,288.57,65106.0
2019-04-30 15:00:00,288.6,288.74,288.2,288.52,79768.0,288.6,288.74,288.2,288.52,79768.0
2019-04-30 15:30:00,288.54,289.77,288.54,289.38,232494.0,288.54,289.77,288.54,289.38,232494.0
2019-05-01 09:30:00,291.0,291.0,286.65,287.4,173723.0,291.0,291.0,286.65,287.4,173723.0
2019-05-01 10:00:00,287.23,288.93,286.46,287.69,94178.0,287.23,288.93,286.46,287.69,94178.0
2019-05-01 10:30:00,287.73,287.96,287.13,287.43,46368.0,287.73,287.96,287.13,287.43,46368.0
2019-05-01 11:00:00,287.36,288.21,286.9,288.19,45591.0,287.36,288.21,286.9,288.19,45591.0
2019-05-01 11:30:00,288.2,289.38,288.1,288.55,54900.0,288.2,289.38,288.1,288.55,54900.0
2019-05-01 12:00:00,288.63,288.85,287.58,287.75,37145.0,288.63,288.85,287.58,287.75,37145.0
2019-05-01 12:30:00,287.63,287.82,286.97,287.64,52223.0,287.63,287.82,286.97,287.64,52223.0
2019-05-01 13:00:00,287.71,288.02,286.74,286.74,42553.0,287.71,288.02,286.74,286.74,42553.0
2019-05-01 13:30:00,286.76,287.02,286.45,286.79,75820.0,286.76,287.02,286.45,286.79,75820.0
2019-05-01 14:00:00,286.83,287.82,286.77,287.37,71710.0,286.83,287.82,286.77,287.37,71710.0
2019-05-01 14:30:00,287.34,287.65,285.19,286.37,127309.0,287.34,287.65,285.19,286.37,127309.0
2019-05-01 15:00:00,286.31,286.4,284.86,284.96,132856.0,286.31,286.4,284.86,284.96,132856.0
2019-05-01 15:30:00,284.93,284.93,283.19,283.27,285696.0,284.93,284.93,283.19,283.27,285696.0
2019-05-02 09:30:00,282.66,283.14,280.12,281.46,228343.0,282.66,283.14,280.12,281.46,228343.0
2019-05-02 10:00:00,281.63,284.59,281.5,283.23,99877.0,281.63,284.59,281.5,283.23,99877.0
2019-05-02 10:30:00,283.32,284.35,282.82,282.83,48351.0,283.32,284.35,282.82,282.83,48351.0
2019-05-02 11:00:00,282.88,283.25,281.36,281.61,71933.0,282.88,283.25,281.36,281.61,71933.0
2019-05-02 11:30:00,281.85,282.65,279.15,279.67,159705.0,281.85,282.65,279.15,279.67,159705.0
2019-05-02 12:00:00,279.66,280.15,278.74,279.34,144703.0,279.66,280.15,278.74,279.34,144703.0
2019-05-02 12:30:00,279.34,280.07,278.39,278.62,94283.0,279.34,280.07,278.39,278.62,94283.0
2019-05-02 13:00:00,278.68,279.69,278.15,279.69,68520.0,278.68,279.69,278.15,279.69,68520.0
2019-05-02 13:30:00,279.68,280.32,279.07,279.49,69382.0,279.68,280.32,279.07,279.49,69382.0
2019-05-02 14:00:00,279.49,280.38,279.25,279.56,86464.0,279.49,280.38,279.25,279.56,86464.0
2019-05-02 14:30:00,279.65,280.15,278.92,279.36,76816.0,279.65,280.15,278.92,279.36,76816.0
2019-05-02 15:00:00,279.37,279.74,279.18,279.49,92726.0,279.37,279.74,279.18,279.49,92726.0
2019-05-02 15:30:00,279.46,279.76,279.1,279.64,245563.0,279.46,279.76,279.1,279.64,245563.0
2019-05-03 09:30:00,282.26,284.64,282.26,284.0,199738.0,282.26,284.64,282.26,284.0,199738.0
2019-05-03 10:00:00,283.86,285.14,283.84,284.51,83998.0,283.86,285.14,283.84,284.51,83998.0
2019-05-03 10:30:00,284.47,285.56,284.16,285.3,62847.0,284.47,285.56,284.16,285.3,62847.0
2019-05-03 11:00:00,285.33,286.35,284.61,284.78,133193.0,285.33,286.35,284.61,284.78,133193.0
2019-05-03 11:30:00,284.83,285.2,284.53,284.53,50214.0,284.83,285.2,284.53,284.53,50214.0
2019-05-03 12:00:00,284.51,284.51,283.75,284.07,31847.0,284.51,284.51,283.75,284.07,31847.0
2019-05-03 12:30:00,284.08,284.44,283.71,284.09,45408.0,284.08,284.44,283.71,284.09,45408.0
2019-05-03 13:00:00,284.05,284.94,283.83,284.94,39201.0,284.05,284.94,283.83,284.94,39201.0
2019-05-03 13:30:00,284.92,285.81,284.91,285.62,52916.0,284.92,285.81,284.91,285.62,52916.0
2019-05-03 14:00:00,285.58,285.75,285.04,285.47,66236.0,285.58,285.75,285.04,285.47,66236.0
2019-05-03 14:30:00,285.48,285.58,284.74,285.0,51650.0,285.48,285.58,284.74,285.0,51650.0
2019-05-03 15:00:00,284.95,284.99,284.48,284.83,45788.0,284.95,284.99,284.48,284.83,45788.0
2019-05-03 15:30:00,284.78,285.89,284.67,285.54,180416.0,284.78,285.89,284.67,285.54,180416.0
2019-05-06 09:30:00,277.6,283.07,275.81,282.39,256846.0,277.6,283.07,275.81,282.39,256846.0
2019-05-06 10:00:00,282.04,282.3,280.39,281.38,98150.0,282.04,282.3,280.39,281.38,98150.0
2019-05-06 10:30:00,281.33,282.91,280.96,282.69,42618.0,281.33,282.91,280.96,282.69,42618.0
2019-05-06 11:00:00,282.64,283.06,282.17,282.57,47736.0,282.64,283.06,282.17,282.57,47736.0
2019-05-06 11:30:00,282.66,283.19,282.02,282.26,43377.0,282.66,283.19,282.02,282.26,43377.0
2019-05-06 12:00:00,282.5,282.6,281.0,281.01,47304.0,282.5,282.6,281.0,281.01,47304.0
2019-05-06 12:30:00,281.12,281.64,280.57,280.75,26803.0,281.12,281.64,280.57,280.75,26803.0
2019-05-06 13:00:00,280.74,281.48,280.45,281.36,33975.0,280.74,281.48,280.45,281.36,33975.0
2019-05-06 13:30:00,281.37,281.81,281.1,281.73,30061.0,281.37,281.81,281.1,281.73,30061.0
2019-05-06 14:00:00,281.72,282.3,281.34,282.2,27909.0,281.72,282.3,281.34,282.2,27909.0
2019-05-06 14:30:00,282.17,284.13,282.17,284.03,38757.0,282.17,284.13,282.17,284.03,38757.0
2019-05-06 15:00:00,284.09,284.12,283.54,283.7,38204.0,284.09,284.12,283.54,283.7,38204.0
2019-05-06 15:30:00,283.69,284.22,283.34,283.66,92999.0,283.69,284.22,283.34,283.66,92999.0
2019-05-07 09:30:00,278.94,280.65,277.85,279.25,267641.0,278.94,280.65,277.85,279.25,267641.0
2019-05-07 10:00:00,279.34,279.53,277.56,278.84,79109.0,279.34,279.53,277.56,278.84,79109.0
2019-05-07 10:30:00,278.94,279.35,277.23,277.64,116761.0,278.94,279.35,277.23,277.64,116761.0
2019-05-07 11:00:00,277.53,278.03,276.14,277.6,83608.0,277.53,278.03,276.14,277.6,83608.0
2019-05-07 11:30:00,277.6,277.91,276.29,276.91,64647.0,277.6,277.91,276.29,276.91,64647.0
2019-05-07 12:00:00,276.69,277.89,276.45,277.6,51736.0,276.69,277.89,276.45,277.6,51736.0
2019-05-07 12:30:00,277.63,277.86,276.73,276.73,55463.0,277.63,277.86,276.73,276.73,55463.0
2019-05-07 13:00:00,276.76,276.94,274.69,274.78,109916.0,276.76,276.94,274.69,274.78,109916.0
2019-05-07 13:30:00,274.74,276.19,274.53,275.78,103848.0,274.74,276.19,274.53,275.78,103848.0
2019-05-07 14:00:00,275.77,275.99,274.54,274.64,64432.0,275.77,275.99,274.54,274.64,64432.0
2019-05-07 14:30:00,274.68,275.53,273.67,275.27,116215.0,274.68,275.53,273.67,275.27,116215.0
2019-05-07 15:00:00,275.27,275.85,274.72,275.17,104907.0,275.27,275.85,274.72,275.17,104907.0
2019-05-07 15:30:00,275.09,277.23,274.07,276.99,243257.0,275.09,277.23,274.07,276.99,243257.0
2019-05-08 09:30:00,275.83,277.2,275.06,275.73,163907.0,275.83,277.2,275.06,275.73,163907.0
2019-05-08 10:00:00,275.78,276.74,275.22,275.34,107633.0,275.78,276.74,275.22,275.34,107633.0
2019-05-08 10:30:00,275.39,276.88,274.16,276.88,68503.0,275.39,276.88,274.16,276.88,68503.0
2019-05-08 11:00:00,276.99,277.46,276.11,277.0,148428.0,276.99,277.46,276.11,277.0,148428.0
2019-05-08 11:30:00,276.99,277.29,275.72,276.49,51968.0,276.99,277.29,275.72,276.49,51968.0
2019-05-08 12:00:00,276.54,277.51,275.82,277.51,30992.0,276.54,277.51,275.82,277.51,30992.0
2019-05-08 12:30:00,277.41,278.2,277.21,277.96,30525.0,277.41,278.2,277.21,277.96,30525.0
2019-05-08 13:00:00,278.09,278.11,277.46,277.85,22886.0,278.09,278.11,277.46,277.85,22886.0
2019-05-08 13:30:00,277.86,278.1,277.46,277.94,23855.0,277.86,278.1,277.46,277.94,23855.0
2019-05-08 14:00:00,277.99,278.07,277.32,278.02,31681.0,277.99,278.07,277.32,278.02,31681.0
2019-05-08 14:30:00,278.12,278.2,277.51,277.68,27344.0,278.12,278.2,277.51,277.68,27344.0
2019-05-08 15:00:00,277.73,278.32,277.41,278.27,50167.0,277.73,278.32,277.41,278.27,50167.0
2019-05-08 15:30:00,278.33,278.37,276.59,276.62,157790.0,278.33,278.37,276.59,276.62,157790.0
2019-05-09 09:30:00,273.66,274.16,270.87,272.77,190100.0,273.66,274.16,270.87,272.77,190100.0
2019-05-09 10:00:00,272.57,272.67,270.79,271.44,82698.0,272.57,272.67,270.79,271.44,82698.0
2019-05-09 10:30:00,271.6,273.09,271.34,272.34,67280.0,271.6,273.09,271.34,272.34,67280.0
2019-05-09 11:00:00,272.3,273.05,271.44,271.99,70582.0,272.3,273.05,271.44,271.99,70582.0
2019-05-09 11:30:00,272.2,274.41,272.06,274.04,119507.0,272.2,274.41,272.06,274.04,119507.0
2019-05-09 12:00:00,273.94,274.78,273.0,274.43,74225.0,273.94,274.78,273.0,274.43,74225.0
2019-05-09 12:30:00,274.7,277.12,274.68,275.23,55359.0,274.7,277.12,274.68,275.23,55359.0
2019-05-09 13:00:00,275.35,275.72,274.4,274.79,33924.0,275.35,275.72,274.4,274.79,33924.0
2019-05-09 13:30:00,274.87,276.25,274.57,275.47,27116.0,274.87,276.25,274.57,275.47,27116.0
2019-05-09 14:00:00,275.57,276.35,275.12,276.02,46819.0,275.57,276.35,275.12,276.02,46819.0
2019-05-09 14:30:00,276.04,276.6,274.88,274.93,47603.0,276.04,276.6,274.88,274.93,47603.0
2019-05-09 15:00:00,274.97,275.33,274.14,275.33,72397.0,274.97,275.33,274.14,275.33,72397.0
2019-05-09 15:30:00,275.38,276.11,275.25,275.83,113682.0,275.38,276.11,275.25,275.83,113682.0
2019-05-10 09:30:00,273.58,276.43,273.06,274.45,146372.0,273.58,276.43,273.06,274.45,146372.0
2019-05-10 10:00:00,274.59,274.6,272.26,273.62,56904.0,274.59,274.6,272.26,273.62,56904.0
2019-05-10 10:30:00,273.45,273.79,271.08,271.5,81748.0,273.45,273.79,271.08,271.5,81748.0
2019-05-10 11:00:00,271.39,272.56,270.38,271.46,78733.0,271.39,272.56,270.38,271.46,78733.0
2019-05-10 11:30:00,271.49,272.11,270.32,271.62,55645.0,271.49,272.11,270.32,271.62,55645.0
2019-05-10 12:00:00,271.69,273.98,271.69,273.65,35367.0,271.69,273.98,271.69,273.65,35367.0
2019-05-10 12:30:00,273.58,275.4,273.39,275.27,37270.0,273.58,275.4,273.39,275.27,37270.0
2019-05-10 13:00:00,275.13,276.2,274.81,275.22,58970.0,275.13,276.2,274.81,275.22,58970.0
2019-05-10 13:30:00,275.46,277.02,275.36,276.84,55031.0,275.46,277.02,275.36,276.84,55031.0
2019-05-10 14:00:00,276.92,277.3,275.83,276.09,48401.0,276.92,277.3,275.83,276.09,48401.0
2019-05-10 14:30:00,276.17,277.64,276.09,277.44,43206.0,276.17,277.64,276.09,277.44,43206.0
2019-05-10 15:00:00,277.51,279.5,277.51,279.35,105459.0,277.51,279.5,277.51,279.35,105459.0
2019-05-10 15:30:00,279.26,279.27,277.42,278.57,205431.0,279.26,279.27,277.42,278.57,205431.0
2019-05-13 09:30:00,269.94,274.19,269.5,271.36,167533.0,269.94,274.19,269.5,271.36,167533.0
2019-05-13 10:00:00,271.1,271.9,269.58,270.98,121306.0,271.1,271.9,269.58,270.98,121306.0
2019-05-13 10:30:00,270.88,271.96,270.34,271.18,101436.0,270.88,271.96,270.34,271.18,101436.0
2019-05-13 11:00:00,271.18,271.45,269.71,269.94,67733.0,271.18,271.45,269.71,269.94,67733.0
2019-05-13 11:30:00,270.05,270.22,268.22,269.64,137001.0,270.05,270.22,268.22,269.64,137001.0
2019-05-13 12:00:00,269.57,269.62,267.87,268.21,76926.0,269.57,269.62,267.87,268.21,76926.0
2019-05-13 12:30:00,268.26,268.52,267.53,268.19,67334.0,268.26,268.52,267.53,268.19,67334.0
2019-05-13 13:00:00,268.16,268.16,267.22,267.56,59573.0,268.16,268.16,267.22,267.56,59573.0
2019-05-13 13:30:00,267.5,269.55,267.48,269.43,106840.0,267.5,269.55,267.48,269.43,106840.0
2019-05-13 14:00:00,269.35,270.18,268.45,269.65,72378.0,269.35,270.18,268.45,269.65,72378.0
2019-05-13 14:30:00,269.73,270.49,268.94,270.09,69275.0,269.73,270.49,268.94,270.09,69275.0
2019-05-13 15:00:00,270.01,270.5,268.35,268.54,89009.0,270.01,270.5,268.35,268.54,89009.0
2019-05-13 15:30:00,268.46,268.51,267.22,267.7,261902.0,268.46,268.51,267.22,267.7,261902.0
2019-05-14 09:30:00,269.43,271.98,269.29,270.09,176062.0,269.43,271.98,269.29,270.09,176062.0
2019-05-14 10:00:00,270.21,273.0,270.2,272.85,77915.0,270.21,273.0,270.2,272.85,77915.0
2019-05-14 10:30:00,272.83,272.93,271.61,271.88,78804.0,272.83,272.93,271.61,271.88,78804.0
2019-05-14 11:00:00,271.82,272.87,271.04,272.38,70579.0,271.82,272.87,271.04,272.38,70579.0
2019-05-14 11:30:00,272.38,273.42,272.34,272.62,58741.0,272.38,273.42,272.34,272.62,58741.0
2019-05-14 12:00:00,272.6,273.52,272.55,272.57,47973.0,272.6,273.52,272.55,272.57,47973.0
2019-05-14 12:30:00,272.6,273.4,272.44,273.06,33084.0,272.6,273.4,272.44,273.06,33084.0
2019-05-14 13:00:00,273.06,273.89,273.06,273.8,44076.0,273.06,273.89,273.06,273.8,44076.0
2019-05-14 13:30:00,273.77,274.15,273.62,273.88,38627.0,273.77,274.15,273.62,273.88,38627.0
2019-05-14 14:00:00,273.91,274.23,273.36,274.17,49829.0,273.91,274.23,273.36,274.17,49829.0
2019-05-14 14:30:00,274.16,274.16,272.77,273.28,43822.0,274.16,274.16,272.77,273.28,43822.0
2019-05-14 15:00:00,273.22,273.84,272.95,273.56,60972.0,273.22,273.84,272.95,273.56,60972.0
2019-05-14 15:30:00,273.49,273.49,271.62,271.8,227226.0,273.49,273.49,271.62,271.8,227226.0
2019-05-15 09:30:00,269.82,273.48,269.5,273.48,210964.0,269.82,273.48,269.5,273.48,210964.0
2019-05-15 10:00:00,273.4,275.27,273.1,273.94,112337.0,273.4,275.27,273.1,273.94,112337.0
2019-05-15 10:30:00,274.07,274.99,273.82,274.64,76543.0,274.07,274.99,273.82,274.64,76543.0
2019-05-15 11:00:00,274.71,276.43,273.91,276.3,75904.0,274.71,276.43,273.91,276.3,75904.0
2019-05-15 11:30:00,276.35,276.71,275.72,276.36,103858.0,276.35,276.71,275.72,276.36,103858.0
2019-05-15 12:00:00,276.39,276.6,275.3,275.68,67047.0,276.39,276.6,275.3,275.68,67047.0
2019-05-15 12:30:00,275.73,276.24,275.17,275.36,48981.0,275.73,276.24,275.17,275.36,48981.0
2019-05-15 13:00:00,275.36,275.82,275.08,275.66,30222.0,275.36,275.82,275.08,275.66,30222.0
2019-05-15 13:30:00,275.72,276.46,275.72,276.19,37057.0,275.72,276.46,275.72,276.19,37057.0
2019-05-15 14:00:00,276.23,276.38,275.8,276.19,28958.0,276.23,276.38,275.8,276.19,28958.0
2019-05-15 14:30:00,276.22,276.43,275.99,276.36,73958.0,276.22,276.43,275.99,276.36,73958.0
2019-05-15 15:00:00,276.33,276.95,276.11,276.9,96313.0,276.33,276.95,276.11,276.9,96313.0
2019-05-15 15:30:00,276.89,276.94,276.09,276.84,313140.0,276.89,276.94,276.09,276.84,313140.0
2019-05-16 09:30:00,278.63,282.26,278.4,282.03,293781.0,278.63,282.26,278.4,282.03,293781.0
2019-05-16 10:00:00,282.25,284.55,281.86,284.49,211806.0,282.25,284.55,281.86,284.49,211806.0
2019-05-16 10:30:00,284.53,284.92,283.06,284.07,138469.0,284.53,284.92,283.06,284.07,138469.0
2019-05-16 11:00:00,284.06,285.15,284.06,284.43,98584.0,284.06,285.15,284.06,284.43,98584.0
2019-05-16 11:30:00,284.4,285.17,284.05,284.63,68964.0,284.4,285.17,284.05,284.63,68964.0
2019-05-16 12:00:00,284.57,285.5,284.51,284.85,63308.0,284.57,285.5,284.51,284.85,63308.0
2019-05-16 12:30:00,284.86,285.01,284.06,284.27,62502.0,284.86,285.01,284.06,284.27,62502.0
2019-05-16 13:00:00,284.31,284.84,284.04,284.74,66494.0,284.31,284.84,284.04,284.74,66494.0
2019-05-16 13:30:00,284.74,285.25,284.49,285.1,85922.0,284.74,285.25,284.49,285.1,85922.0
2019-05-16 14:00:00,285.04,285.49,284.68,285.45,53056.0,285.04,285.49,284.68,285.45,53056.0
2019-05-16 14:30:00,285.5,285.87,284.79,284.96,72620.0,285.5,285.87,284.79,284.96,72620.0
2019-05-16 15:00:00,284.94,284.94,284.05,284.92,76790.0,284.94,284.94,284.05,284.92,76790.0
2019-05-16 15:30:00,284.85,284.85,283.29,283.51,331250.0,284.85,284.85,283.29,283.51,331250.0
2019-05-17 09:30:00,281.68,282.48,280.55,280.9,253908.0,281.68,282.48,280.55,280.9,253908.0
2019-05-17 10:00:00,280.92,281.89,279.06,281.73,124605.0,280.92,281.89,279.06,281.73,124605.0
2019-05-17 10:30:00,281.66,284.0,281.41,283.88,66037.0,281.66,284.0,281.41,283.88,66037.0
2019-05-17 11:00:00,283.92,284.42,283.04,283.07,57998.0,283.92,284.42,283.04,283.07,57998.0
2019-05-17 11:30:00,283.15,283.3,281.25,281.55,37242.0,283.15,283.3,281.25,281.55,37242.0
2019-05-17 12:00:00,281.51,281.7,280.49,280.6,55047.0,281.51,281.7,280.49,280.6,55047.0
2019-05-17 12:30:00,280.56,281.24,280.17,281.2,40402.0,280.56,281.24,280.17,281.2,40402.0
2019-05-17 13:00:00,281.07,282.21,281.07,281.38,31434.0,281.07,282.21,281.07,281.38,31434.0
2019-05-17 13:30:00,281.43,282.06,281.03,281.98,30953.0,281.43,282.06,281.03,281.98,30953.0
2019-05-17 14:00:00,282.04,282.3,281.44,281.98,30793.0,282.04,282.3,281.44,281.98,30793.0
2019-05-17 14:30:00,282.03,282.6,281.72,282.56,35001.0,282.03,282.6,281.72,282.56,35001.0
2019-05-17 15:00:00,282.44,282.54,279.82,280.79,85338.0,282.44,282.54,279.82,280.79,85338.0
2019-05-17 15:30:00,280.58,280.89,279.69,279.77,222568.0,280.58,280.89,279.69,279.77,222568.0
2019-05-20 09:30:00,276.1,277.89,273.4,275.63,188738.0,276.1,277.89,273.4,275.63,188738.0
2019-05-20 10:00:00,275.52,275.91,273.65,275.28,150999.0,275.52,275.91,273.65,275.28,150999.0
2019-05-20 10:30:00,275.28,276.82,274.97,276.82,90118.0,275.28,276.82,274.97,276.82,90118.0
2019-05-20 11:00:00,276.81,277.02,276.0,276.68,59143.0,276.81,277.02,276.0,276.68,59143.0
2019-05-20 11:30:00,276.7,277.04,275.5,276.03,72972.0,276.7,277.04,275.5,276.03,72972.0
2019-05-20 12:00:00,275.97,277.27,275.7,276.47,47139.0,275.97,277.27,275.7,276.47,47139.0
2019-05-20 12:30:00,276.42,276.78,275.5,275.5,34828.0,276.42,276.78,275.5,275.5,34828.0
2019-05-20 13:00:00,275.42,276.2,275.29,276.17,37667.0,275.42,276.2,275.29,276.17,37667.0
2019-05-20 13:30:00,276.13,276.38,275.33,275.67,36501.0,276.13,276.38,275.33,275.67,36501.0
2019-05-20 14:00:00,275.58,275.95,275.19,275.54,52785.0,275.58,275.95,275.19,275.54,52785.0
2019-05-20 14:30:00,275.62,275.73,274.08,274.8,62237.0,275.62,275.73,274.08,274.8,62237.0
2019-05-20 15:00:00,274.8,275.35,274.14,275.3,76669.0,274.8,275.35,274.14,275.3,76669.0
2019-05-20 15:30:00,275.28,276.05,275.11,275.51,218236.0,275.28,276.05,275.11,275.51,218236.0
2019-05-21 09:30:00,278.21,280.0,277.74,278.02,125011.0,278.21,280.0,277.74,278.02,125011.0
2019-05-21 10:00:00,278.01,278.74,277.18,277.4,64371.0,278.01,278.74,277.18,277.4,64371.0
2019-05-21 10:30:00,277.58,278.68,277.16,278.22,72600.0,277.58,278.68,277.16,278.22,72600.0
2019-05-21 11:00:00,278.3,278.48,277.32,277.69,54425.0,278.3,278.48,277.32,277.69,54425.0
2019-05-21 11:30:00,277.62,278.0,277.04,277.25,46528.0,277.62,278.0,277.04,277.25,46528.0
2019-05-21 12:00:00,277.29,278.0,277.24,277.85,35799.0,277.29,278.0,277.24,277.85,35799.0
2019-05-21 12:30:00,277.8,278.18,277.68,278.13,26266.0,277.8,278.18,277.68,278.13,26266.0
2019-05-21 13:00:00,278.18,278.55,277.99,278.1,25306.0,278.18,278.55,277.99,278.1,25306.0
2019-05-21 13:30:00,278.11,278.98,277.98,278.98,26511.0,278.11,278.98,277.98,278.98,26511.0
2019-05-21 14:00:00,278.94,279.0,278.55,278.9,25609.0,278.94,279.0,278.55,278.9,25609.0
2019-05-21 14:30:00,278.88,279.0,278.02,278.09,36011.0,278.88,279.0,278.02,278.09,36011.0
2019-05-21 15:00:00,278.03,278.24,277.74,278.06,38726.0,278.03,278.24,277.74,278.06,38726.0
2019-05-21 15:30:00,278.01,278.59,277.57,278.07,132692.0,278.01,278.59,277.57,278.07,132692.0
2019-05-22 09:30:00,277.39,280.25,277.25,279.56,113835.0,277.39,280.25,277.25,279.56,113835.0
2019-05-22 10:00:00,279.7,281.18,278.88,280.14,56219.0,279.7,281.18,278.88,280.14,56219.0
2019-05-22 10:30:00,280.25,281.2,279.88,281.2,62243.0,280.25,281.2,279.88,281.2,62243.0
2019-05-22 11:00:00,281.2,281.95,280.62,281.71,98960.0,281.2,281.95,280.62,281.71,98960.0
2019-05-22 11:30:00,281.69,282.0,280.55,281.18,55881.0,281.69,282.0,280.55,281.18,55881.0
2019-05-22 12:00:00,281.2,281.97,280.98,281.97,45655.0,281.2,281.97,280.98,281.97,45655.0
2019-05-22 12:30:00,281.88,282.05,281.27,281.98,36948.0,281.88,282.05,281.27,281.98,36948.0
2019-05-22 13:00:00,281.86,282.05,281.3,281.43,41946.0,281.86,282.05,281.3,281.43,41946.0
2019-05-22 13:30:00,281.38,282.69,281.08,282.58,47230.0,281.38,282.69,281.08,282.58,47230.0
2019-05-22 14:00:00,282.56,282.6,281.8,282.29,42756.0,282.56,282.6,281.8,282.29,42756.0
2019-05-22 14:30:00,282.33,282.74,282.12,282.36,44096.0,282.33,282.74,282.12,282.36,44096.0
2019-05-22 15:00:00,282.36,282.7,281.99,282.55,48234.0,282.36,282.7,281.99,282.55,48234.0
2019-05-22 15:30:00,282.55,282.55,281.74,281.85,113692.0,282.55,282.55,281.74,281.85,113692.0
2019-05-23 09:30:00,278.29,278.43,275.6,276.13,200932.0,278.29,278.43,275.6,276.13,200932.0
2019-05-23 10:00:00,275.92,276.58,274.19,274.9,161766.0,275.92,276.58,274.19,274.9,161766.0
2019-05-23 10:30:00,274.81,275.63,274.51,275.07,130588.0,274.81,275.63,274.51,275.07,130588.0
2019-05-23 11:00:00,275.09,275.11,273.7,274.86,154050.0,275.09,275.11,273.7,274.86,154050.0
2019-05-23 11:30:00,274.73,275.5,273.85,273.96,59048.0,274.73,275.5,273.85,273.96,59048.0
2019-05-23 12:00:00,273.84,274.41,272.2,272.91,85200.0,273.84,274.41,272.2,272.91,85200.0
2019-05-23 12:30:00,272.88,272.99,271.69,272.07,94750.0,272.88,272.99,271.69,272.07,94750.0
2019-05-23 13:00:00,272.07,273.62,271.78,273.34,55996.0,272.07,273.62,271.78,273.34,55996.0
2019-05-23 13:30:00,273.33,273.83,272.64,273.15,35408.0,273.33,273.83,272.64,273.15,35408.0
2019-05-23 14:00:00,273.08,273.5,272.14,272.8,57893.0,273.08,273.5,272.14,272.8,57893.0
2019-05-23 14:30:00,272.87,273.15,272.48,273.05,53687.0,272.87,273.15,272.48,273.05,53687.0
2019-05-23 15:00:00,272.95,274.46,272.45,274.06,64269.0,272.95,274.46,272.45,274.06,64269.0
2019-05-23 15:30:00,274.05,274.52,273.1,274.32,210792.0,274.05,274.52,273.1,274.32,210792.0
2019-05-24 09:30:00,273.54,277.48,273.54,275.19,235583.0,273.54,277.48,273.54,275.19,235583.0
2019-05-24 10:00:00,275.06,275.54,274.46,274.46,111159.0,275.06,275.54,274.46,274.46,111159.0
2019-05-24 10:30:00,274.66,275.34,273.58,274.17,100077.0,274.66,275.34,273.58,274.17,100077.0
2019-05-24 11:00:00,274.07,275.06,274.07,274.96,68843.0,274.07,275.06,274.07,274.96,68843.0
2019-05-24 11:30:00,275.02,275.7,274.94,275.35,71484.0,275.02,275.7,274.94,275.35,71484.0
2019-05-24 12:00:00,275.3,276.13,275.06,275.94,55873.0,275.3,276.13,275.06,275.94,55873.0
2019-05-24 12:30:00,275.98,276.62,275.82,276.62,30807.0,275.98,276.62,275.82,276.62,30807.0
2019-05-24 13:00:00,276.66,276.81,275.46,275.62,47855.0,276.66,276.81,275.46,275.62,47855.0
2019-05-24 13:30:00,275.6,276.14,275.24,275.5,32202.0,275.6,276.14,275.24,275.5,32202.0
2019-05-24 14:00:00,275.53,275.57,275.01,275.43,45624.0,275.53,275.57,275.01,275.43,45624.0
2019-05-24 14:30:00,275.44,275.66,275.13,275.59,39922.0,275.44,275.66,275.13,275.59,39922.0
2019-05-24 15:00:00,275.53,276.08,275.39,275.78,42018.0,275.53,276.08,275.39,275.78,42018.0
2019-05-24 15:30:00,275.74,275.84,274.43,274.68,188914.0,275.74,275.84,274.43,274.68,188914.0
2019-05-28 09:30:00,276.49,280.97,275.37,280.97,162073.0,276.49,280.97,275.37,280.97,162073.0
2019-05-28 10:00:00,280.97,281.33,279.63,279.98,143678.0,280.97,281.33,279.63,279.98,143678.0
2019-05-28 10:30:00,279.95,280.16,279.07,279.29,70773.0,279.95,280.16,279.07,279.29,70773.0
2019-05-28 11:00:00,279.24,280.45,279.24,279.98,88951.0,279.24,280.45,279.24,279.98,88951.0
2019-05-28 11:30:00,279.93,280.46,279.66,280.35,72123.0,279.93,280.46,279.66,280.35,72123.0
2019-05-28 12:00:00,280.36,281.45,280.33,281.24,81624.0,280.36,281.45,280.33,281.24,81624.0
2019-05-28 12:30:00,281.28,281.4,280.84,280.92,36404.0,281.28,281.4,280.84,280.92,36404.0
2019-05-28 13:00:00,280.89,280.92,279.84,279.84,29882.0,280.89,280.92,279.84,279.84,29882.0
2019-05-28 13:30:00,279.76,279.93,279.4,279.44,23996.0,279.76,279.93,279.4,279.44,23996.0
2019-05-28 14:00:00,279.42,279.42,278.17,278.2,34029.0,279.42,279.42,278.17,278.2,34029.0
2019-05-28 14:30:00,278.1,278.52,277.01,277.25,64408.0,278.1,278.52,277.01,277.25,64408.0
2019-05-28 15:00:00,277.2,277.25,276.24,276.74,67149.0,277.2,277.25,276.24,276.74,67149.0
2019-05-28 15:30:00,276.81,279.21,276.62,278.28,299999.0,276.81,279.21,276.62,278.28,299999.0
2019-05-29 09:30:00,275.2,275.68,273.65,275.34,177849.0,275.2,275.68,273.65,275.34,177849.0
2019-05-29 10:00:00,275.5,276.81,275.0,276.19,62592.0,275.5,276.81,275.0,276.19,62592.0
2019-05-29 10:30:00,276.13,276.47,275.03,275.08,44263.0,276.13,276.47,275.03,275.08,44263.0
2019-05-29 11:00:00,275.0,275.88,274.37,274.43,57547.0,275.0,275.88,274.37,274.43,57547.0
2019-05-29 11:30:00,274.5,274.62,272.38,272.89,92097.0,274.5,274.62,272.38,272.89,92097.0
2019-05-29 12:00:00,272.94,273.87,272.68,273.59,50865.0,272.94,273.87,272.68,273.59,50865.0
2019-05-29 12:30:00,273.7,273.86,272.98,273.17,32513.0,273.7,273.86,272.98,273.17,32513.0
2019-05-29 13:00:00,273.15,274.76,272.93,274.44,27927.0,273.15,274.76,272.93,274.44,27927.0
2019-05-29 13:30:00,274.49,274.83,274.14,274.29,77443.0,274.49,274.83,274.14,274.29,77443.0
2019-05-29 14:00:00,274.45,274.65,273.95,273.97,21575.0,274.45,274.65,273.95,273.97,21575.0
2019-05-29 14:30:00,273.95,273.96,272.44,273.15,36479.0,273.95,273.96,272.44,273.15,36479.0
2019-05-29 15:00:00,273.08,273.08,272.28,272.97,85940.0,273.08,273.08,272.28,272.97,85940.0
2019-05-29 15:30:00,272.96,273.87,272.44,273.39,224594.0,272.96,273.87,272.44,273.39,224594.0
2019-05-30 09:30:00,274.43,275.01,272.86,273.24,138761.0,274.43,275.01,272.86,273.24,138761.0
2019-05-30 10:00:00,273.19,274.1,272.43,273.07,101266.0,273.19,274.1,272.43,273.07,101266.0
2019-05-30 10:30:00,273.07,274.6,272.99,274.03,101357.0,273.07,274.6,272.99,274.03,101357.0
2019-05-30 11:00:00,273.94,274.86,273.4,274.5,55227.0,273.94,274.86,273.4,274.5,55227.0
2019-05-30 11:30:00,274.52,274.64,273.85,274.28,48792.0,274.52,274.64,273.85,274.28,48792.0
2019-05-30 12:00:00,274.29,274.41,273.69,274.22,47417.0,274.29,274.41,273.69,274.22,47417.0
2019-05-30 12:30:00,274.24,275.09,274.16,274.83,34178.0,274.24,275.09,274.16,274.83,34178.0
2019-05-30 13:00:00,274.81,274.81,273.87,273.87,47199.0,274.81,274.81,273.87,273.87,47199.0
2019-05-30 13:30:00,273.96,274.06,273.38,273.62,30904.0,273.96,274.06,273.38,273.62,30904.0
2019-05-30 14:00:00,273.68,274.16,273.23,273.25,41300.0,273.68,274.16,273.23,273.25,41300.0
2019-05-30 14:30:00,273.12,274.14,272.82,274.12,31475.0,273.12,274.14,272.82,274.12,31475.0
2019-05-30 15:00:00,274.11,274.72,273.27,274.58,34636.0,274.11,274.72,273.27,274.58,34636.0
2019-05-30 15:30:00,274.48,274.94,274.21,274.42,140776.0,274.48,274.94,274.21,274.42,140776.0
2019-05-31 09:30:00,271.28,271.87,268.75,270.03,331133.0,271.28,271.87,268.75,270.03,331133.0
2019-05-31 10:00:00,270.01,271.69,269.43,270.66,196959.0,270.01,271.69,269.43,270.66,196959.0
2019-05-31 10:30:00,270.71,272.2,270.5,271.5,88074.0,270.71,272.2,270.5,271.5,88074.0
2019-05-31 11:00:00,271.56,272.91,271.46,272.77,70605.0,271.56,272.91,271.46,272.77,70605.0
2019-05-31 11:30:00,272.79,272.87,271.7,272.0,45659.0,272.79,272.87,271.7,272.0,45659.0
2019-05-31 12:00:00,271.91,272.59,271.13,272.53,98710.0,271.91,272.59,271.13,272.53,98710.0
2019-05-31 12:30:00,272.52,272.54,271.59,271.66,52078.0,272.52,272.54,271.59,271.66,52078.0
2019-05-31 13:00:00,271.68,272.17,271.43,272.02,71298.0,271.68,272.17,271.43,272.02,71298.0
2019-05-31 13:30:00,271.95,272.08,271.4,271.9,48877.0,271.95,272.08,271.4,271.9,48877.0
2019-05-31 14:00:00,271.9,271.99,270.7,271.09,81074.0,271.9,271.99,270.7,271.09,81074.0
2019-05-31 14:30:00,271.09,271.72,270.54,271.4,66511.0,271.09,271.72,270.54,271.4,66511.0
2019-05-31 15:00:00,271.35,271.68,270.71,271.12,93990.0,271.35,271.68,270.71,271.12,93990.0
2019-05-31 15:30:00,271.08,271.39,270.44,270.83,181226.0,271.08,271.39,270.44,270.83,181226.0
2019-06-03 09:30:00,270.75,272.81,266.72,266.93,176645.0,270.75,272.81,266.72,266.93,176645.0
2019-06-03 10:00:00,266.85,267.6,264.53,267.28,243128.0,266.85,267.6,264.53,267.28,243128.0
2019-06-03 10:30:00,267.29,267.43,265.73,266.75,105614.0,267.29,267.43,265.73,266.75,105614.0
2019-06-03 11:00:00,266.59,268.16,266.49,267.44,129859.0,266.59,268.16,266.49,267.44,129859.0
2019-06-03 11:30:00,267.53,267.57,265.83,266.24,151771.0,267.53,267.57,265.83,266.24,151771.0
2019-06-03 12:00:00,266.15,266.28,263.69,263.75,107453.0,266.15,266.28,263.69,263.75,107453.0
2019-06-03 12:30:00,263.76,264.86,263.2,263.75,98151.0,263.76,264.86,263.2,263.75,98151.0
2019-06-03 13:00:00,263.82,265.54,263.29,265.0,165613.0,263.82,265.54,263.29,265.0,165613.0
2019-06-03 13:30:00,264.79,264.79,262.59,263.48,115415.0,264.79,264.79,262.59,263.48,115415.0
2019-06-03 14:00:00,263.57,264.14,262.32,262.35,111009.0,263.57,264.14,262.32,262.35,111009.0
2019-06-03 14:30:00,262.43,263.15,260.44,260.52,144534.0,262.43,263.15,260.44,260.52,144534.0
2019-06-03 15:00:00,260.57,260.64,258.26,258.73,262610.0,260.57,260.64,258.26,258.73,262610.0
2019-06-03 15:30:00,258.78,259.53,257.53,259.03,481161.0,258.78,259.53,257.53,259.03,481161.0
2019-06-04 09:30:00,263.27,263.27,257.46,258.28,325805.0,263.27,263.27,257.46,258.28,325805.0
2019-06-04 10:00:00,258.15,261.84,257.83,261.32,162010.0,258.15,261.84,257.83,261.32,162010.0
2019-06-04 10:30:00,261.2,262.24,261.02,261.86,130341.0,261.2,262.24,261.02,261.86,130341.0
2019-06-04 11:00:00,261.79,264.64,261.65,264.54,132657.0,261.79,264.64,261.65,264.54,132657.0
2019-06-04 11:30:00,264.63,264.68,263.56,263.75,140799.0,264.63,264.68,263.56,263.75,140799.0
2019-06-04 12:00:00,263.79,264.45,263.06,264.12,98139.0,263.79,264.45,263.06,264.12,98139.0
2019-06-04 12:30:00,264.21,265.23,263.63,264.91,45977.0,264.21,265.23,263.63,264.91,45977.0
2019-06-04 13:00:00,264.86,265.98,264.86,265.91,62283.0,264.86,265.98,264.86,265.91,62283.0
2019-06-04 13:30:00,265.97,267.68,265.66,267.43,204067.0,265.97,267.68,265.66,267.43,204067.0
2019-06-04 14:00:00,267.4,267.91,266.3,266.88,105731.0,267.4,267.91,266.3,266.88,105731.0
2019-06-04 14:30:00,266.83,266.95,265.85,266.25,81772.0,266.83,266.95,265.85,266.25,81772.0
2019-06-04 15:00:00,266.24,267.11,266.23,266.87,65410.0,266.24,267.11,266.23,266.87,65410.0
2019-06-04 15:30:00,266.88,268.93,266.25,268.79,322607.0,266.88,268.93,266.25,268.79,322607.0
2019-06-05 09:30:00,273.0,273.0,269.21,270.96,222556.0,273.0,273.0,269.21,270.96,222556.0
2019-06-05 10:00:00,271.25,271.3,268.56,269.43,111152.0,271.25,271.3,268.56,269.43,111152.0
2019-06-05 10:30:00,269.34,270.21,268.39,269.35,133419.0,269.34,270.21,268.39,269.35,133419.0
2019-06-05 11:00:00,269.37,271.14,269.06,271.01,69774.0,269.37,271.14,269.06,271.01,69774.0
2019-06-05 11:30:00,271.2,272.11,271.1,271.9,62014.0,271.2,272.11,271.1,271.9,62014.0
2019-06-05 12:00:00,272.03,272.06,270.87,271.41,70138.0,272.03,272.06,270.87,271.41,70138.0
2019-06-05 12:30:00,271.38,271.38,270.56,270.76,26972.0,271.38,271.38,270.56,270.76,26972.0
2019-06-05 13:00:00,270.84,272.29,270.84,271.85,32881.0,270.84,272.29,270.84,271.85,32881.0
2019-06-05 13:30:00,271.91,272.78,271.72,272.63,66553.0,271.91,272.78,271.72,272.63,66553.0
2019-06-05 14:00:00,272.65,272.92,272.25,272.7,40406.0,272.65,272.92,272.25,272.7,40406.0
2019-06-05 14:30:00,272.72,273.21,272.45,272.52,46192.0,272.72,273.21,272.45,272.52,46192.0
2019-06-05 15:00:00,272.6,272.66,272.08,272.48,63983.0,272.6,272.66,272.08,272.48,63983.0
2019-06-05 15:30:00,272.43,273.04,271.55,272.91,198995.0,272.43,273.04,271.55,272.91,198995.0
2019-06-06 09:30:00,273.72,274.0,271.04,272.28,114406.0,273.72,274.0,271.04,272.28,114406.0
2019-06-06 10:00:00,272.32,273.68,272.17,273.29,58439.0,272.32,273.68,272.17,273.29,58439.0
2019-06-06 10:30:00,273.35,273.56,272.7,273.04,106181.0,273.35,273.56,272.7,273.04,106181.0
2019-06-06 11:00:00,272.96,273.97,272.15,273.93,61648.0,272.96,273.97,272.15,273.93,61648.0
2019-06-06 11:30:00,273.89,274.38,272.7,272.97,73834.0,273.89,274.38,272.7,272.97,73834.0
2019-06-06 12:00:00,272.97,273.26,272.52,273.02,34603.0,272.97,273.26,272.52,273.02,34603.0
2019-06-06 12:30:00,273.1,273.46,272.94,273.15,47233.0,273.1,273.46,272.94,273.15,47233.0
2019-06-06 13:00:00,273.26,273.46,272.8,273.33,43693.0,273.26,273.46,272.8,273.33,43693.0
2019-06-06 13:30:00,273.33,273.73,273.27,273.66,47706.0,273.33,273.73,273.27,273.66,47706.0
2019-06-06 14:00:00,273.66,273.97,273.33,273.69,34339.0,273.66,273.97,273.33,273.69,34339.0
2019-06-06 14:30:00,273.64,274.93,273.64,274.41,46726.0,273.64,274.93,273.64,274.41,46726.0
2019-06-06 15:00:00,274.51,275.42,274.14,275.21,90398.0,274.51,275.42,274.14,275.21,90398.0
2019-06-06 15:30:00,275.16,275.76,274.6,274.8,265947.0,275.16,275.76,274.6,274.8,265947.0
2019-06-07 09:30:00,275.87,280.09,275.51,279.83,240177.0,275.87,280.09,275.51,279.83,240177.0
2019-06-07 10:00:00,279.88,280.97,279.11,280.9,143481.0,279.88,280.97,279.11,280.9,143481.0
2019-06-07 10:30:00,280.85,282.26,280.77,282.19,295318.0,280.85,282.26,280.77,282.19,295318.0
2019-06-07 11:00:00,282.18,282.37,280.62,280.79,114595.0,282.18,282.37,280.62,280.79,114595.0
2019-06-07 11:30:00,280.75,280.95,280.01,280.54,95140.0,280.75,280.95,280.01,280.54,95140.0
2019-06-07 12:00:00,280.47,280.65,280.12,280.65,64918.0,280.47,280.65,280.12,280.65,64918.0
2019-06-07 12:30:00,280.65,280.76,280.03,280.53,102525.0,280.65,280.76,280.03,280.53,102525.0
2019-06-07 13:00:00,280.53,280.92,279.44,279.62,86175.0,280.53,280.92,279.44,279.62,86175.0
2019-06-07 13:30:00,279.59,280.23,279.58,280.09,61690.0,279.59,280.23,279.58,280.09,61690.0
2019-06-07 14:00:00,280.07,280.16,279.41,279.91,60678.0,280.07,280.16,279.41,279.91,60678.0
2019-06-07 14:30:00,279.86,279.91,278.35,278.48,88546.0,279.86,279.91,278.35,278.48,88546.0
2019-06-07 15:00:00,278.5,278.92,278.34,278.53,101346.0,278.5,278.92,278.34,278.53,101346.0
2019-06-07 15:30:00,278.5,278.82,277.7,278.14,257368.0,278.5,278.82,277.7,278.14,257368.0
2019-06-10 09:30:00,280.98,283.85,280.37,282.71,180792.0,280.98,283.85,280.37,282.71,180792.0
2019-06-10 10:00:00,282.75,283.99,282.71,283.31,126746.0,282.75,283.99,282.71,283.31,126746.0
2019-06-10 10:30:00,283.39,284.85,282.95,284.01,118546.0,283.39,284.85,282.95,284.01,118546.0
2019-06-10 11:00:00,283.86,284.8,283.86,284.32,104027.0,283.86,284.8,283.86,284.32,104027.0
2019-06-10 11:30:00,284.32,284.98,283.83,283.83,97590.0,284.32,284.98,283.83,283.83,97590.0
2019-06-10 12:00:00,283.87,283.88,281.04,281.2,401393.0,283.87,283.88,281.04,281.2,401393.0
2019-06-10 12:30:00,281.16,282.52,281.16,281.42,82129.0,281.16,282.52,281.16,281.42,82129.0
2019-06-10 13:00:00,281.47,282.0,281.17,281.51,48943.0,281.47,282.0,281.17,281.51,48943.0
2019-06-10 13:30:00,281.44,282.5,281.36,282.32,36521.0,281.44,282.5,281.36,282.32,36521.0
2019-06-10 14:00:00,282.2,282.3,280.65,281.53,44544.0,282.2,282.3,280.65,281.53,44544.0
2019-06-10 14:30:00,281.62,281.88,281.2,281.63,50322.0,281.62,281.88,281.2,281.63,50322.0
2019-06-10 15:00:00,281.7,282.0,280.86,280.92,56824.0,281.7,282.0,280.86,280.92,56824.0
2019-06-10 15:30:00,280.96,281.76,280.2,280.29,268738.0,280.96,281.76,280.2,280.29,268738.0
2019-06-11 09:30:00,283.91,284.89,279.21,279.68,284955.0,283.91,284.89,279.21,279.68,284955.0
2019-06-11 10:00:00,279.63,281.23,279.41,279.75,97255.0,279.63,281.23,279.41,279.75,97255.0
2019-06-11 10:30:00,279.69,279.75,277.5,277.99,103693.0,279.69,279.75,277.5,277.99,103693.0
2019-06-11 11:00:00,278.03,278.1,275.55,275.72,73088.0,278.03,278.1,275.55,275.72,73088.0
2019-06-11 11:30:00,275.69,275.81,273.59,274.02,235550.0,275.69,275.81,273.59,274.02,235550.0
2019-06-11 12:00:00,274.08,274.15,272.03,273.06,187818.0,274.08,274.15,272.03,273.06,187818.0
2019-06-11 12:30:00,273.04,274.09,273.01,273.52,72524.0,273.04,274.09,273.01,273.52,72524.0
2019-06-11 13:00:00,273.52,274.34,273.24,273.46,139607.0,273.52,274.34,273.24,273.46,139607.0
2019-06-11 13:30:00,273.37,274.49,272.98,274.36,93174.0,273.37,274.49,272.98,274.36,93174.0
2019-06-11 14:00:00,274.36,275.47,274.35,275.0,78420.0,274.36,275.47,274.35,275.0,78420.0
2019-06-11 14:30:00,274.99,275.04,274.24,274.49,86290.0,274.99,275.04,274.24,274.49,86290.0
2019-06-11 15:00:00,274.48,275.4,274.22,275.0,93014.0,274.48,275.4,274.22,275.0,93014.0
2019-06-11 15:30:00,275.0,276.12,274.95,275.99,257297.0,275.0,276.12,274.95,275.99,257297.0
2019-06-12 09:30:00,276.12,277.0,274.57,275.86,130889.0,276.12,277.0,274.57,275.86,130889.0
2019-06-12 10:00:00,275.94,276.56,274.9,275.24,69403.0,275.94,276.56,274.9,275.24,69403.0
2019-06-12 10:30:00,275.08,276.81,274.96,275.78,54282.0,275.08,276.81,274.96,275.78,54282.0
2019-06-12 11:00:00,275.72,276.47,275.57,276.14,26088.0,275.72,276.47,275.57,276.14,26088.0
2019-06-12 11:30:00,276.14,276.54,275.58,276.23,34413.0,276.14,276.54,275.58,276.23,34413.0
2019-06-12 12:00:00,276.24,276.67,275.68,276.59,45722.0,276.24,276.67,275.68,276.59,45722.0
2019-06-12 12:30:00,276.64,277.53,276.61,277.12,56451.0,276.64,277.53,276.61,277.12,56451.0
2019-06-12 13:00:00,277.13,277.25,276.19,276.56,37504.0,277.13,277.25,276.19,276.56,37504.0
2019-06-12 13:30:00,276.49,276.74,276.07,276.56,23656.0,276.49,276.74,276.07,276.56,23656.0
2019-06-12 14:00:00,276.63,277.31,276.61,277.22,60344.0,276.63,277.31,276.61,277.22,60344.0
2019-06-12 14:30:00,277.24,277.56,276.99,277.2,31947.0,277.24,277.56,276.99,277.2,31947.0
2019-06-12 15:00:00,277.27,277.47,276.79,277.06,38049.0,277.27,277.47,276.79,277.06,38049.0
2019-06-12 15:30:00,277.12,277.4,276.64,276.84,136568.0,277.12,277.4,276.64,276.84,136568.0
2019-06-13 09:30:00,278.59,278.96,276.25,277.59,117034.0,278.59,278.96,276.25,277.59,117034.0
2019-06-13 10:00:00,277.6,278.51,276.83,277.57,60331.0,277.6,278.51,276.83,277.57,60331.0
2019-06-13 10:30:00,277.58,278.52,277.4,277.49,83030.0,277.58,278.52,277.4,277.49,83030.0
2019-06-13 11:00:00,277.57,277.81,276.67,277.55,63949.0,277.57,277.81,276.67,277.55,63949.0
2019-06-13 11:30:00,277.5,277.69,276.93,277.15,32289.0,277.5,277.69,276.93,277.15,32289.0
2019-06-13 12:00:00,277.11,277.29,276.36,276.38,44706.0,277.11,277.29,276.36,276.38,44706.0
2019-06-13 12:30:00,276.44,277.07,276.17,277.07,30043.0,276.44,277.07,276.17,277.07,30043.0
2019-06-13 13:00:00,277.11,277.31,276.73,276.91,34581.0,277.11,277.31,276.73,276.91,34581.0
2019-06-13 13:30:00,276.94,277.19,276.56,277.03,31263.0,276.94,277.19,276.56,277.03,31263.0
2019-06-13 14:00:00,276.96,277.09,276.29,276.49,42310.0,276.96,277.09,276.29,276.49,42310.0
2019-06-13 14:30:00,276.46,276.89,275.98,276.76,36751.0,276.46,276.89,275.98,276.76,36751.0
2019-06-13 15:00:00,276.73,276.79,276.07,276.24,32952.0,276.73,276.79,276.07,276.24,32952.0
2019-06-13 15:30:00,276.21,276.5,275.91,276.21,227127.0,276.21,276.5,275.91,276.21,227127.0
2019-06-14 09:30:00,275.91,277.1,274.68,276.43,178938.0,275.91,277.1,274.68,276.43,178938.0
2019-06-14 10:00:00,276.05,276.95,275.47,276.33,111124.0,276.05,276.95,275.47,276.33,111124.0
2019-06-14 10:30:00,276.16,276.81,275.24,275.24,87905.0,276.16,276.81,275.24,275.24,87905.0
2019-06-14 11:00:00,275.22,275.53,274.17,275.36,70928.0,275.22,275.53,274.17,275.36,70928.0
2019-06-14 11:30:00,275.32,275.99,274.99,275.21,51647.0,275.32,275.99,274.99,275.21,51647.0
2019-06-14 12:00:00,275.22,275.52,274.98,275.15,40403.0,275.22,275.52,274.98,275.15,40403.0
2019-06-14 12:30:00,275.23,275.58,274.98,275.43,45436.0,275.23,275.58,274.98,275.43,45436.0
2019-06-14 13:00:00,275.53,275.53,275.0,275.15,33419.0,275.53,275.53,275.0,275.15,33419.0
2019-06-14 13:30:00,275.13,275.23,274.91,274.98,27331.0,275.13,275.23,274.91,274.98,27331.0
2019-06-14 14:00:00,274.91,275.17,274.61,275.04,56355.0,274.91,275.17,274.61,275.04,56355.0
2019-06-14 14:30:00,275.02,275.15,274.36,274.87,66997.0,275.02,275.15,274.36,274.87,66997.0
2019-06-14 15:00:00,274.9,275.53,274.69,275.11,84411.0,274.9,275.53,274.69,275.11,84411.0
2019-06-14 15:30:00,275.12,275.36,274.0,274.25,243050.0,275.12,275.36,274.0,274.25,243050.0
2019-06-17 09:30:00,275.7,276.53,274.63,276.17,323239.0,275.7,276.53,274.63,276.17,323239.0
2019-06-17 10:00:00,276.19,277.26,275.85,276.96,163728.0,276.19,277.26,275.85,276.96,163728.0
2019-06-17 10:30:00,277.16,277.47,276.06,276.51,89083.0,277.16,277.47,276.06,276.51,89083.0
2019-06-17 11:00:00,276.51,276.67,275.7,276.36,71069.0,276.51,276.67,275.7,276.36,71069.0
2019-06-17 11:30:00,276.32,276.45,275.6,275.84,76116.0,276.32,276.45,275.6,275.84,76116.0
2019-06-17 12:00:00,275.82,276.72,275.71,276.72,49686.0,275.82,276.72,275.71,276.72,49686.0
2019-06-17 12:30:00,276.73,276.88,276.23,276.32,37998.0,276.73,276.88,276.23,276.32,37998.0
2019-06-17 13:00:00,276.34,276.67,276.16,276.31,34369.0,276.34,276.67,276.16,276.31,34369.0
2019-06-17 13:30:00,276.3,276.52,276.01,276.34,62802.0,276.3,276.52,276.01,276.34,62802.0
2019-06-17 14:00:00,276.3,276.55,275.78,275.79,34678.0,276.3,276.55,275.78,275.79,34678.0
2019-06-17 14:30:00,275.82,275.91,275.29,275.34,39099.0,275.82,275.91,275.29,275.34,39099.0
2019-06-17 15:00:00,275.38,276.0,275.22,275.93,76263.0,275.38,276.0,275.22,275.93,76263.0
2019-06-17 15:30:00,275.99,276.13,275.31,275.6,306869.0,275.99,276.13,275.31,275.6,306869.0
2019-06-18 09:30:00,280.37,280.5,277.7,277.98,320107.0,280.37,280.5,277.7,277.98,320107.0
2019-06-18 10:00:00,277.84,278.89,277.7,277.96,185206.0,277.84,278.89,277.7,277.96,185206.0
2019-06-18 10:30:00,278.0,279.26,277.89,278.47,185977.0,278.0,279.26,277.89,278.47,185977.0
2019-06-18 11:00:00,278.49,278.91,278.03,278.47,125724.0,278.49,278.91,278.03,278.47,125724.0
2019-06-18 11:30:00,278.49,278.95,277.88,278.24,120505.0,278.49,278.95,277.88,278.24,120505.0
2019-06-18 12:00:00,278.26,278.62,277.8,278.03,106491.0,278.26,278.62,277.8,278.03,106491.0
2019-06-18 12:30:00,278.14,278.61,278.05,278.25,73761.0,278.14,278.61,278.05,278.25,73761.0
2019-06-18 13:00:00,278.29,278.29,277.04,277.19,94093.0,278.29,278.29,277.04,277.19,94093.0
2019-06-18 13:30:00,277.2,277.94,277.2,277.82,58858.0,277.2,277.94,277.2,277.82,58858.0
2019-06-18 14:00:00,277.9,278.5,277.72,278.16,93867.0,277.9,278.5,277.72,278.16,93867.0
2019-06-18 14:30:00,278.15,278.37,277.7,278.07,126540.0,278.15,278.37,277.7,278.07,126540.0
2019-06-18 15:00:00,278.08,278.22,277.53,277.57,122914.0,278.08,278.22,277.53,277.57,122914.0
2019-06-18 15:30:00,277.58,277.67,276.62,276.85,482036.0,277.58,277.67,276.62,276.85,482036.0
2019-06-19 09:30:00,287.0,288.75,284.34,286.66,1357106.0,287.0,288.75,284.34,286.66,1357106.0
2019-06-19 10:00:00,286.71,289.44,286.71,287.27,902026.0,286.71,289.44,286.71,287.27,902026.0
2019-06-19 10:30:00,287.12,289.29,286.5,289.17,444587.0,287.12,289.29,286.5,289.17,444587.0
2019-06-19 11:00:00,289.17,289.88,288.03,289.88,325335.0,289.17,289.88,288.03,289.88,325335.0
2019-06-19 11:30:00,289.9,291.06,289.35,290.16,653574.0,289.9,291.06,289.35,290.16,653574.0
2019-06-19 12:00:00,290.19,290.52,289.19,289.94,181067.0,290.19,290.52,289.19,289.94,181067.0
2019-06-19 12:30:00,289.93,290.29,289.07,289.34,121619.0,289.93,290.29,289.07,289.34,121619.0
2019-06-19 13:00:00,289.36,289.47,288.23,288.84,126129.0,289.36,289.47,288.23,288.84,126129.0
2019-06-19 13:30:00,288.85,289.06,287.39,287.5,153281.0,288.85,289.06,287.39,287.5,153281.0
2019-06-19 14:00:00,287.61,290.67,287.1,288.9,378997.0,287.61,290.67,287.1,288.9,378997.0
2019-06-19 14:30:00,288.99,289.39,286.71,289.02,242962.0,288.99,289.39,286.71,289.02,242962.0
2019-06-19 15:00:00,288.96,291.45,288.91,291.28,364949.0,288.96,291.45,288.91,291.28,364949.0
2019-06-19 15:30:00,291.29,292.0,290.99,291.21,828231.0,291.29,292.0,290.99,291.21,828231.0
2019-06-20 09:30:00,293.25,299.3,293.25,299.05,804190.0,293.25,299.3,293.25,299.05,804190.0
2019-06-20 10:00:00,299.03,299.69,297.15,297.76,302149.0,299.03,299.69,297.15,297.76,302149.0
2019-06-20 10:30:00,298.06,299.61,297.72,298.51,199849.0,298.06,299.61,297.72,298.51,199849.0
2019-06-20 11:00:00,298.59,299.87,297.15,297.3,265076.0,298.59,299.87,297.15,297.3,265076.0
2019-06-20 11:30:00,297.26,298.28,296.83,297.88,178267.0,297.26,298.28,296.83,297.88,178267.0
2019-06-20 12:00:00,297.96,298.09,295.44,296.9,170210.0,297.96,298.09,295.44,296.9,170210.0
2019-06-20 12:30:00,296.93,297.35,296.06,297.02,85380.0,296.93,297.35,296.06,297.02,85380.0
2019-06-20 13:00:00,296.98,298.5,296.68,298.39,90360.0,296.98,298.5,296.68,298.39,90360.0
2019-06-20 13:30:00,298.38,298.62,297.84,298.18,98009.0,298.38,298.62,297.84,298.18,98009.0
2019-06-20 14:00:00,298.15,298.46,297.97,298.31,91728.0,298.15,298.46,297.97,298.31,91728.0
2019-06-20 14:30:00,298.32,300.61,298.3,300.4,272444.0,298.32,300.61,298.3,300.4,272444.0
2019-06-20 15:00:00,300.4,301.2,299.67,300.99,277133.0,300.4,301.2,299.67,300.99,277133.0
2019-06-20 15:30:00,300.96,302.66,300.63,302.01,476031.0,300.96,302.66,300.63,302.01,476031.0
2019-06-21 09:30:00,300.91,302.96,299.68,302.84,776816.0,300.91,302.96,299.68,302.84,776816.0
2019-06-21 10:00:00,302.83,304.0,301.65,301.86,216171.0,302.83,304.0,301.65,301.86,216171.0
2019-06-21 10:30:00,301.72,302.36,300.76,300.76,138525.0,301.72,302.36,300.76,300.76,138525.0
2019-06-21 11:00:00,300.76,301.78,300.45,300.73,130014.0,300.76,301.78,300.45,300.73,130014.0
2019-06-21 11:30:00,300.75,301.05,299.61,299.75,85615.0,300.75,301.05,299.61,299.75,85615.0
2019-06-21 12:00:00,299.72,300.12,299.4,299.92,66810.0,299.72,300.12,299.4,299.92,66810.0
2019-06-21 12:30:00,299.82,300.13,299.52,299.99,60179.0,299.82,300.13,299.52,299.99,60179.0
2019-06-21 13:00:00,300.0,300.82,299.93,300.14,73761.0,300.0,300.82,299.93,300.14,73761.0
2019-06-21 13:30:00,300.2,300.25,299.61,299.92,44668.0,300.2,300.25,299.61,299.92,44668.0
2019-06-21 14:00:00,299.97,300.19,299.53,299.78,53338.0,299.97,300.19,299.53,299.78,53338.0
2019-06-21 14:30:00,299.8,300.17,299.56,299.81,48120.0,299.8,300.17,299.56,299.81,48120.0
2019-06-21 15:00:00,299.8,300.18,299.72,299.89,72971.0,299.8,300.18,299.72,299.89,72971.0
2019-06-21 15:30:00,299.89,300.3,299.09,299.28,254477.0,299.89,300.3,299.09,299.28,254477.0
2019-06-24 09:30:00,300.0,300.61,298.68,299.47,348935.0,300.0,300.61,298.68,299.47,348935.0
2019-06-24 10:00:00,299.42,301.0,298.93,300.78,267409.0,299.42,301.0,298.93,300.78,267409.0
2019-06-24 10:30:00,300.97,301.63,300.4,301.1,80375.0,300.97,301.63,300.4,301.1,80375.0
2019-06-24 11:00:00,301.21,302.31,300.75,302.28,116565.0,301.21,302.31,300.75,302.28,116565.0
2019-06-24 11:30:00,302.23,302.58,301.96,302.2,69597.0,302.23,302.58,301.96,302.2,69597.0
2019-06-24 12:00:00,302.22,302.58,301.24,301.4,73216.0,302.22,302.58,301.24,301.4,73216.0
2019-06-24 12:30:00,301.39,302.15,301.37,301.51,70404.0,301.39,302.15,301.37,301.51,70404.0
2019-06-24 13:00:00,301.55,301.9,300.43,300.6,152813.0,301.55,301.9,300.43,300.6,152813.0
2019-06-24 13:30:00,300.62,301.36,300.18,300.18,120550.0,300.62,301.36,300.18,300.18,120550.0
2019-06-24 14:00:00,300.18,300.45,299.25,299.61,217849.0,300.18,300.45,299.25,299.61,217849.0
2019-06-24 14:30:00,299.59,300.17,299.5,299.94,68202.0,299.59,300.17,299.5,299.94,68202.0
2019-06-24 15:00:00,299.97,300.23,299.7,300.03,83956.0,299.97,300.23,299.7,300.03,83956.0
2019-06-24 15:30:00,300.12,300.18,299.79,299.96,175434.0,300.12,300.18,299.79,299.96,175434.0
2019-06-25 09:30:00,299.21,300.65,298.34,298.97,205541.0,299.21,300.65,298.34,298.97,205541.0
2019-06-25 10:00:00,299.0,299.0,296.39,297.73,169156.0,299.0,299.0,296.39,297.73,169156.0
2019-06-25 10:30:00,297.73,297.99,293.85,294.44,139090.0,297.73,297.99,293.85,294.44,139090.0
2019-06-25 11:00:00,294.34,295.17,293.4,294.2,181062.0,294.34,295.17,293.4,294.2,181062.0
2019-06-25 11:30:00,294.35,294.92,293.7,293.99,180466.0,294.35,294.92,293.7,293.99,180466.0
2019-06-25 12:00:00,293.98,294.5,293.76,293.81,115207.0,293.98,294.5,293.76,293.81,115207.0
2019-06-25 12:30:00,293.73,293.89,291.04,291.05,155628.0,293.73,293.89,291.04,291.05,155628.0
2019-06-25 13:00:00,291.09,291.87,289.75,290.3,254886.0,291.09,291.87,289.75,290.3,254886.0
2019-06-25 13:30:00,290.13,291.87,289.62,289.66,153820.0,290.13,291.87,289.62,289.66,153820.0
2019-06-25 14:00:00,289.61,289.8,288.0,288.4,240363.0,289.61,289.8,288.0,288.4,240363.0
2019-06-25 14:30:00,288.38,288.4,287.0,287.41,291422.0,288.38,288.4,287.0,287.41,291422.0
2019-06-25 15:00:00,287.43,287.76,287.0,287.66,299107.0,287.43,287.76,287.0,287.66,299107.0
2019-06-25 15:30:00,287.65,288.4,287.07,287.97,495358.0,287.65,288.4,287.07,287.97,495358.0
2019-06-26 09:30:00,291.26,292.76,289.5,290.46,311903.0,291.26,292.76,289.5,290.46,311903.0
2019-06-26 10:00:00,290.6,290.83,289.07,289.94,98845.0,290.6,290.83,289.07,289.94,98845.0
2019-06-26 10:30:00,289.88,290.34,289.0,290.28,81417.0,289.88,290.34,289.0,290.28,81417.0
2019-06-26 11:00:00,290.11,291.97,289.63,291.69,122446.0,290.11,291.97,289.63,291.69,122446.0
2019-06-26 11:30:00,291.96,292.17,291.27,292.01,99791.0,291.96,292.17,291.27,292.01,99791.0
2019-06-26 12:00:00,292.02,292.48,291.22,291.52,102487.0,292.02,292.48,291.22,291.52,102487.0
2019-06-26 12:30:00,291.54,292.01,291.25,291.91,88465.0,291.54,292.01,291.25,291.91,88465.0
2019-06-26 13:00:00,291.88,291.92,290.82,290.86,133536.0,291.88,291.92,290.82,290.86,133536.0
2019-06-26 13:30:00,290.86,290.88,289.58,289.83,63878.0,290.86,290.88,289.58,289.83,63878.0
2019-06-26 14:00:00,289.79,290.25,288.76,289.29,50122.0,289.79,290.25,288.76,289.29,50122.0
2019-06-26 14:30:00,289.3,289.9,289.01,289.69,68968.0,289.3,289.9,289.01,289.69,68968.0
2019-06-26 15:00:00,289.76,290.03,289.22,289.31,81589.0,289.76,290.03,289.22,289.31,81589.0
2019-06-26 15:30:00,289.29,289.81,288.7,288.72,221743.0,289.29,289.81,288.7,288.72,221743.0
2019-06-27 09:30:00,290.04,292.69,290.04,290.95,108479.0,290.04,292.69,290.04,290.95,108479.0
2019-06-27 10:00:00,291.1,291.75,290.53,291.57,95008.0,291.1,291.75,290.53,291.57,95008.0
2019-06-27 10:30:00,291.62,292.85,291.36,291.53,79605.0,291.62,292.85,291.36,291.53,79605.0
2019-06-27 11:00:00,291.51,291.95,290.85,290.99,68111.0,291.51,291.95,290.85,290.99,68111.0
2019-06-27 11:30:00,290.79,291.86,290.71,291.69,46500.0,290.79,291.86,290.71,291.69,46500.0
2019-06-27 12:00:00,291.76,292.56,291.43,292.31,73385.0,291.76,292.56,291.43,292.31,73385.0
2019-06-27 12:30:00,292.27,292.81,292.03,292.03,55760.0,292.27,292.81,292.03,292.03,55760.0
2019-06-27 13:00:00,292.09,292.24,291.66,291.8,40686.0,292.09,292.24,291.66,291.8,40686.0
2019-06-27 13:30:00,291.84,293.36,291.82,293.24,82766.0,291.84,293.36,291.82,293.24,82766.0
2019-06-27 14:00:00,293.19,293.83,293.12,293.8,58273.0,293.19,293.83,293.12,293.8,58273.0
2019-06-27 14:30:00,293.77,294.3,293.62,293.84,95046.0,293.77,294.3,293.62,293.84,95046.0
2019-06-27 15:00:00,293.88,294.67,293.8,294.48,90637.0,293.88,294.67,293.8,294.48,90637.0
2019-06-27 15:30:00,294.51,294.56,293.06,293.14,276289.0,294.51,294.56,293.06,293.14,276289.0
2019-06-28 09:30:00,294.5,294.8,292.12,292.44,109604.0,294.5,294.8,292.12,292.44,109604.0
2019-06-28 10:00:00,292.39,293.45,291.95,292.87,64755.0,292.39,293.45,291.95,292.87,64755.0
2019-06-28 10:30:00,292.88,294.0,292.58,293.87,58853.0,292.88,294.0,292.58,293.87,58853.0
2019-06-28 11:00:00,293.93,294.37,292.72,294.11,50574.0,293.93,294.37,292.72,294.11,50574.0
2019-06-28 11:30:00,294.02,294.38,293.38,293.66,40714.0,294.02,294.38,293.38,293.66,40714.0
2019-06-28 12:00:00,293.63,294.85,293.63,294.78,47436.0,293.63,294.85,293.63,294.78,47436.0
2019-06-28 12:30:00,294.74,295.1,294.17,295.03,53113.0,294.74,295.1,294.17,295.03,53113.0
2019-06-28 13:00:00,295.02,295.02,293.8,293.89,52821.0,295.02,295.02,293.8,293.89,52821.0
2019-06-28 13:30:00,294.04,294.13,292.57,292.57,81111.0,294.04,294.13,292.57,292.57,81111.0
2019-06-28 14:00:00,292.62,293.11,292.4,292.91,75517.0,292.62,293.11,292.4,292.91,75517.0
2019-06-28 14:30:00,292.87,293.33,292.77,293.2,46733.0,292.87,293.33,292.77,293.2,46733.0
2019-06-28 15:00:00,293.31,293.59,292.71,292.74,56906.0,293.31,293.59,292.71,292.74,56906.0
2019-06-28 15:30:00,292.78,294.84,292.64,294.64,311174.0,292.78,294.84,292.64,294.64,311174.0
2019-07-01 09:30:00,299.35,300.48,297.66,299.0,379690.0,299.35,300.48,297.66,299.0,379690.0
2019-07-01 10:00:00,299.27,300.54,298.84,299.26,143392.0,299.27,300.54,298.84,299.26,143392.0
2019-07-01 10:30:00,299.19,300.82,298.49,300.82,116045.0,299.19,300.82,298.49,300.82,116045.0
2019-07-01 11:00:00,300.83,301.74,300.4,300.82,106464.0,300.83,301.74,300.4,300.82,106464.0
2019-07-01 11:30:00,301.02,301.9,300.89,301.4,67640.0,301.02,301.9,300.89,301.4,67640.0
2019-07-01 12:00:00,301.38,301.53,300.63,301.29,60372.0,301.38,301.53,300.63,301.29,60372.0
2019-07-01 12:30:00,301.29,301.35,299.56,299.72,59739.0,301.29,301.35,299.56,299.72,59739.0
2019-07-01 13:00:00,299.74,300.56,299.66,300.36,48569.0,299.74,300.56,299.66,300.36,48569.0
2019-07-01 13:30:00,300.37,300.76,300.09,300.6,47266.0,300.37,300.76,300.09,300.6,47266.0
2019-07-01 14:00:00,300.64,301.13,300.24,300.75,141118.0,300.64,301.13,300.24,300.75,141118.0
2019-07-01 14:30:00,300.68,301.07,300.35,300.35,58571.0,300.68,301.07,300.35,300.35,58571.0
2019-07-01 15:00:00,300.4,301.5,300.3,301.35,79312.0,300.4,301.5,300.3,301.35,79312.0
2019-07-01 15:30:00,301.39,301.5,300.71,300.97,181829.0,301.39,301.5,300.71,300.97,181829.0
2019-07-02 09:30:00,300.9,301.58,299.53,299.69,155970.0,300.9,301.58,299.53,299.69,155970.0
2019-07-02 10:00:00,299.78,300.39,299.66,299.93,129508.0,299.78,300.39,299.66,299.93,129508.0
2019-07-02 10:30:00,300.05,301.09,299.92,300.72,123363.0,300.05,301.09,299.92,300.72,123363.0
2019-07-02 11:00:00,300.64,301.33,300.53,300.86,46502.0,300.64,301.33,300.53,300.86,46502.0
2019-07-02 11:30:00,300.82,300.97,299.63,300.14,67230.0,300.82,300.97,299.63,300.14,67230.0
2019-07-02 12:00:00,300.12,300.9,299.92,300.06,59465.0,300.12,300.9,299.92,300.06,59465.0
2019-07-02 12:30:00,300.13,300.29,299.35,300.15,62122.0,300.13,300.29,299.35,300.15,62122.0
2019-07-02 13:00:00,300.11,300.93,299.79,300.92,38891.0,300.11,300.93,299.79,300.92,38891.0
2019-07-02 13:30:00,300.94,301.47,300.82,301.38,56590.0,300.94,301.47,300.82,301.38,56590.0
2019-07-02 14:00:00,301.34,301.45,300.73,300.73,39137.0,301.34,301.45,300.73,300.73,39137.0
2019-07-02 14:30:00,300.8,301.11,300.35,300.5,42667.0,300.8,301.11,300.35,300.5,42667.0
2019-07-02 15:00:00,300.48,301.34,300.47,301.0,68702.0,300.48,301.34,300.47,301.0,68702.0
2019-07-02 15:30:00,301.02,301.4,300.46,301.38,149488.0,301.02,301.4,300.46,301.38,149488.0
2019-07-03 09:30:00,302.0,303.49,301.29,302.68,189099.0,302.0,303.49,301.29,302.68,189099.0
2019-07-03 10:00:00,302.69,304.29,302.49,303.75,130555.0,302.69,304.29,302.49,303.75,130555.0
2019-07-03 10:30:00,303.9,305.72,303.9,304.82,167212.0,303.9,305.72,303.9,304.82,167212.0
2019-07-03 11:00:00,304.82,305.13,303.91,304.39,72334.0,304.82,305.13,303.91,304.39,72334.0
2019-07-03 11:30:00,304.36,305.63,304.31,305.38,100778.0,304.36,305.63,304.31,305.38,100778.0
2019-07-03 12:00:00,305.39,305.76,304.94,305.47,91617.0,305.39,305.76,304.94,305.47,91617.0
2019-07-03 12:30:00,305.43,305.86,304.84,305.86,174664.0,305.43,305.86,304.84,305.86,174664.0
2019-07-05 09:30:00,304.01,305.0,298.93,298.98,259580.0,304.01,305.0,298.93,298.98,259580.0
2019-07-05 10:00:00,299.03,301.45,299.03,300.35,154858.0,299.03,301.45,299.03,300.35,154858.0
2019-07-05 10:30:00,300.36,300.62,299.15,299.25,166456.0,300.36,300.62,299.15,299.25,166456.0
2019-07-05 11:00:00,299.39,301.5,299.07,301.43,204752.0,299.39,301.5,299.07,301.43,204752.0
2019-07-05 11:30:00,301.41,302.43,301.41,302.34,72038.0,301.41,302.43,301.41,302.34,72038.0
2019-07-05 12:00:00,302.26,302.98,301.77,302.98,45737.0,302.26,302.98,301.77,302.98,45737.0
2019-07-05 12:30:00,302.98,303.45,302.43,302.46,57490.0,302.98,303.45,302.43,302.46,57490.0
2019-07-05 13:00:00,302.45,303.75,301.97,303.67,42266.0,302.45,303.75,301.97,303.67,42266.0
2019-07-05 13:30:00,303.81,303.99,303.36,303.5,40395.0,303.81,303.99,303.36,303.5,40395.0
2019-07-05 14:00:00,303.51,304.01,303.05,303.96,35133.0,303.51,304.01,303.05,303.96,35133.0
2019-07-05 14:30:00,303.94,305.14,303.93,305.14,69868.0,303.94,305.14,303.93,305.14,69868.0
2019-07-05 15:00:00,305.18,305.24,303.98,304.33,56423.0,305.18,305.24,303.98,304.33,56423.0
2019-07-05 15:30:00,304.36,304.49,303.36,304.02,161377.0,304.36,304.49,303.36,304.02,161377.0
2019-07-08 09:30:00,302.76,303.11,300.75,301.29,137241.0,302.76,303.11,300.75,301.29,137241.0
2019-07-08 10:00:00,301.32,302.3,301.04,301.35,99403.0,301.32,302.3,301.04,301.35,99403.0
2019-07-08 10:30:00,301.37,301.42,300.55,301.28,101564.0,301.37,301.42,300.55,301.28,101564.0
2019-07-08 11:00:00,301.37,302.36,300.98,300.98,96360.0,301.37,302.36,300.98,300.98,96360.0
2019-07-08 11:30:00,301.12,301.13,300.36,300.65,56866.0,301.12,301.13,300.36,300.65,56866.0
2019-07-08 12:00:00,300.67,300.78,300.13,300.17,67144.0,300.67,300.78,300.13,300.17,67144.0
2019-07-08 12:30:00,300.2,300.62,300.17,300.33,43233.0,300.2,300.62,300.17,300.33,43233.0
2019-07-08 13:00:00,300.32,300.62,300.14,300.44,52825.0,300.32,300.62,300.14,300.44,52825.0
2019-07-08 13:30:00,300.52,300.86,300.5,300.8,46166.0,300.52,300.86,300.5,300.8,46166.0
2019-07-08 14:00:00,300.81,301.52,300.66,301.5,42011.0,300.81,301.52,300.66,301.5,42011.0
2019-07-08 14:30:00,301.5,302.41,301.49,302.0,80908.0,301.5,302.41,301.49,302.0,80908.0
2019-07-08 15:00:00,302.03,302.27,301.76,302.07,70865.0,302.03,302.27,301.76,302.07,70865.0
2019-07-08 15:30:00,302.11,303.0,301.89,302.92,194520.0,302.11,303.0,301.89,302.92,194520.0
2019-07-09 09:30:00,300.56,302.03,300.22,301.33,129109.0,300.56,302.03,300.22,301.33,129109.0
2019-07-09 10:00:00,301.49,303.26,301.49,302.99,75227.0,301.49,303.26,301.49,302.99,75227.0
2019-07-09 10:30:00,302.93,303.92,302.71,303.64,59709.0,302.93,303.92,302.71,303.64,59709.0
2019-07-09 11:00:00,303.6,305.13,303.39,304.33,80326.0,303.6,305.13,303.39,304.33,80326.0
2019-07-09 11:30:00,304.39,304.85,303.85,304.78,60119.0,304.39,304.85,303.85,304.78,60119.0
2019-07-09 12:00:00,304.79,304.79,303.7,303.7,47427.0,304.79,304.79,303.7,303.7,47427.0
2019-07-09 12:30:00,303.76,304.29,303.49,303.84,48085.0,303.76,304.29,303.49,303.84,48085.0
2019-07-09 13:00:00,303.88,304.17,303.61,304.06,31524.0,303.88,304.17,303.61,304.06,31524.0
2019-07-09 13:30:00,304.1,304.41,304.1,304.29,42515.0,304.1,304.41,304.1,304.29,42515.0
2019-07-09 14:00:00,304.25,304.58,303.94,304.58,31950.0,304.25,304.58,303.94,304.58,31950.0
2019-07-09 14:30:00,304.57,304.65,304.2,304.64,30444.0,304.57,304.65,304.2,304.64,30444.0
2019-07-09 15:00:00,304.6,304.64,303.71,303.88,41725.0,304.6,304.64,303.71,303.88,41725.0
2019-07-09 15:30:00,303.85,304.53,303.8,304.19,241654.0,303.85,304.53,303.8,304.19,241654.0
2019-07-10 09:30:00,305.1,309.19,305.1,308.55,279022.0,305.1,309.19,305.1,308.55,279022.0
2019-07-10 10:00:00,308.66,309.32,307.15,307.17,99424.0,308.66,309.32,307.15,307.17,99424.0
2019-07-10 10:30:00,307.18,308.36,306.73,306.73,87555.0,307.18,308.36,306.73,306.73,87555.0
2019-07-10 11:00:00,306.8,307.13,305.66,306.81,54927.0,306.8,307.13,305.66,306.81,54927.0
2019-07-10 11:30:00,306.72,307.73,306.67,307.46,51485.0,306.72,307.73,306.67,307.46,51485.0
2019-07-10 12:00:00,307.36,307.56,306.07,306.21,43543.0,307.36,307.56,306.07,306.21,43543.0
2019-07-10 12:30:00,306.3,306.56,305.57,305.92,42737.0,306.3,306.56,305.57,305.92,42737.0
2019-07-10 13:00:00,305.9,306.35,305.74,306.12,22390.0,305.9,306.35,305.74,306.12,22390.0
2019-07-10 13:30:00,306.06,307.61,306.06,307.08,53360.0,306.06,307.61,306.06,307.08,53360.0
2019-07-10 14:00:00,306.98,307.33,305.63,305.65,35543.0,306.98,307.33,305.63,305.65,35543.0
2019-07-10 14:30:00,305.68,306.32,305.48,306.24,38555.0,305.68,306.32,305.48,306.24,38555.0
2019-07-10 15:00:00,306.19,306.65,305.78,306.47,38014.0,306.19,306.65,305.78,306.47,38014.0
2019-07-10 15:30:00,306.46,307.13,306.36,307.13,161149.0,306.46,307.13,306.36,307.13,161149.0
2019-07-11 09:30:00,307.39,307.92,305.9,306.11,91012.0,307.39,307.92,305.9,306.11,91012.0
2019-07-11 10:00:00,306.2,308.25,306.2,308.17,98189.0,306.2,308.25,306.2,308.17,98189.0
2019-07-11 10:30:00,308.12,309.15,307.61,308.79,74207.0,308.12,309.15,307.61,308.79,74207.0
2019-07-11 11:00:00,308.8,310.18,308.67,309.55,208874.0,308.8,310.18,308.67,309.55,208874.0
2019-07-11 11:30:00,309.49,309.68,309.06,309.56,44751.0,309.49,309.68,309.06,309.56,44751.0
2019-07-11 12:00:00,309.6,309.65,308.75,308.93,50176.0,309.6,309.65,308.75,308.93,50176.0
2019-07-11 12:30:00,308.93,309.13,308.66,308.88,28084.0,308.93,309.13,308.66,308.88,28084.0
2019-07-11 13:00:00,308.88,308.94,307.6,307.6,49786.0,308.88,308.94,307.6,307.6,49786.0
2019-07-11 13:30:00,307.54,307.76,306.75,307.32,57578.0,307.54,307.76,306.75,307.32,57578.0
2019-07-11 14:00:00,307.36,307.61,306.78,306.9,27358.0,307.36,307.61,306.78,306.9,27358.0
2019-07-11 14:30:00,306.89,307.4,306.87,307.18,34594.0,306.89,307.4,306.87,307.18,34594.0
2019-07-11 15:00:00,307.24,307.72,307.19,307.19,65666.0,307.24,307.72,307.19,307.19,65666.0
2019-07-11 15:30:00,307.23,308.5,306.9,307.54,356353.0,307.23,308.5,306.9,307.54,356353.0
2019-07-12 09:30:00,308.01,309.05,306.26,306.56,120294.0,308.01,309.05,306.26,306.56,120294.0
2019-07-12 10:00:00,306.7,306.98,305.46,305.81,57177.0,306.7,306.98,305.46,305.81,57177.0
2019-07-12 10:30:00,305.85,306.9,304.96,306.9,97342.0,305.85,306.9,304.96,306.9,97342.0
2019-07-12 11:00:00,306.78,307.95,306.66,307.82,58107.0,306.78,307.95,306.66,307.82,58107.0
2019-07-12 11:30:00,307.88,308.46,307.8,308.27,48896.0,307.88,308.46,307.8,308.27,48896.0
2019-07-12 12:00:00,308.33,308.89,308.3,308.67,59771.0,308.33,308.89,308.3,308.67,59771.0
2019-07-12 12:30:00,308.63,308.72,308.18,308.47,58666.0,308.63,308.72,308.18,308.47,58666.0
2019-07-12 13:00:00,308.44,308.67,308.2,308.6,26958.0,308.44,308.67,308.2,308.6,26958.0
2019-07-12 13:30:00,308.52,308.75,308.35,308.65,28098.0,308.52,308.75,308.35,308.65,28098.0
2019-07-12 14:00:00,308.63,309.0,308.34,308.96,42718.0,308.63,309.0,308.34,308.96,42718.0
2019-07-12 14:30:00,308.9,309.05,308.51,308.71,44644.0,308.9,309.05,308.51,308.71,44644.0
2019-07-12 15:00:00,308.8,308.9,308.49,308.68,27817.0,308.8,308.9,308.49,308.68,27817.0
2019-07-12 15:30:00,308.7,309.7,308.7,309.43,176789.0,308.7,309.7,308.7,309.43,176789.0
2019-07-15 09:30:00,310.0,310.46,307.72,308.85,99921.0,310.0,310.46,307.72,308.85,99921.0
2019-07-15 10:00:00,308.83,309.56,308.35,308.64,46371.0,308.83,309.56,308.35,308.64,46371.0
2019-07-15 10:30:00,308.63,309.19,307.76,309.14,47540.0,308.63,309.19,307.76,309.14,47540.0
2019-07-15 11:00:00,309.27,309.93,308.79,309.51,37454.0,309.27,309.93,308.79,309.51,37454.0
2019-07-15 11:30:00,309.44,309.6,309.0,309.05,24047.0,309.44,309.6,309.0,309.05,24047.0
2019-07-15 12:00:00,309.17,309.22,308.78,308.91,20886.0,309.17,309.22,308.78,308.91,20886.0
2019-07-15 12:30:00,308.87,309.05,308.66,308.98,16858.0,308.87,309.05,308.66,308.98,16858.0
2019-07-15 13:00:00,309.03,309.11,308.39,308.69,23349.0,309.03,309.11,308.39,308.69,23349.0
2019-07-15 13:30:00,308.69,309.03,308.54,308.64,34873.0,308.69,309.03,308.54,308.64,34873.0
2019-07-15 14:00:00,308.66,309.18,308.66,309.1,26443.0,308.66,309.18,308.66,309.1,26443.0
2019-07-15 14:30:00,309.16,309.23,308.8,308.92,30215.0,309.16,309.23,308.8,308.92,30215.0
2019-07-15 15:00:00,308.98,309.34,308.69,308.99,34275.0,308.98,309.34,308.69,308.99,34275.0
2019-07-15 15:30:00,308.96,309.23,308.56,308.76,103698.0,308.96,309.23,308.56,308.76,103698.0
2019-07-16 09:30:00,308.0,308.46,307.02,308.41,137044.0,308.0,308.46,307.02,308.41,137044.0
2019-07-16 10:00:00,308.37,308.37,305.83,306.45,144569.0,308.37,308.37,305.83,306.45,144569.0
2019-07-16 10:30:00,306.45,307.69,305.95,307.35,88421.0,306.45,307.69,305.95,307.35,88421.0
2019-07-16 11:00:00,307.35,307.58,306.73,306.97,81717.0,307.35,307.58,306.73,306.97,81717.0
2019-07-16 11:30:00,306.93,307.28,306.1,306.53,62533.0,306.93,307.28,306.1,306.53,62533.0
2019-07-16 12:00:00,306.46,306.76,305.07,306.02,125619.0,306.46,306.76,305.07,306.02,125619.0
2019-07-16 12:30:00,306.1,306.4,305.66,306.05,53268.0,306.1,306.4,305.66,306.05,53268.0
2019-07-16 13:00:00,306.13,307.04,306.11,306.84,68609.0,306.13,307.04,306.11,306.84,68609.0
2019-07-16 13:30:00,306.75,307.05,305.71,305.71,37387.0,306.75,307.05,305.71,305.71,37387.0
2019-07-16 14:00:00,305.8,306.1,305.39,305.56,46875.0,305.8,306.1,305.39,305.56,46875.0
2019-07-16 14:30:00,305.53,305.9,305.11,305.65,46633.0,305.53,305.9,305.11,305.65,46633.0
2019-07-16 15:00:00,305.65,306.3,305.53,305.99,56807.0,305.65,306.3,305.53,305.99,56807.0
2019-07-16 15:30:00,306.0,306.49,305.56,305.77,171490.0,306.0,306.49,305.56,305.77,171490.0
2019-07-17 09:30:00,307.13,310.8,306.75,310.28,230279.0,307.13,310.8,306.75,310.28,230279.0
2019-07-17 10:00:00,310.28,310.96,309.21,310.13,181753.0,310.28,310.96,309.21,310.13,181753.0
2019-07-17 10:30:00,310.03,310.3,308.96,309.87,128214.0,310.03,310.3,308.96,309.87,128214.0
2019-07-17 11:00:00,309.92,310.51,309.58,310.17,90896.0,309.92,310.51,309.58,310.17,90896.0
2019-07-17 11:30:00,310.08,310.43,309.84,310.09,45417.0,310.08,310.43,309.84,310.09,45417.0
2019-07-17 12:00:00,310.08,310.35,309.77,310.21,53539.0,310.08,310.35,309.77,310.21,53539.0
2019-07-17 12:30:00,310.23,310.45,310.16,310.29,30005.0,310.23,310.45,310.16,310.29,30005.0
2019-07-17 13:00:00,310.31,310.44,309.94,310.22,49163.0,310.31,310.44,309.94,310.22,49163.0
2019-07-17 13:30:00,310.22,310.37,310.09,310.26,34045.0,310.22,310.37,310.09,310.26,34045.0
2019-07-17 14:00:00,310.25,310.63,309.35,310.53,121967.0,310.25,310.63,309.35,310.53,121967.0
2019-07-17 14:30:00,310.5,310.54,309.99,310.05,67629.0,310.5,310.54,309.99,310.05,67629.0
2019-07-17 15:00:00,310.0,310.22,309.55,309.72,61849.0,310.0,310.22,309.55,309.72,61849.0
2019-07-17 15:30:00,309.72,310.07,309.16,309.42,262180.0,309.72,310.07,309.16,309.42,262180.0
2019-07-18 09:30:00,307.21,310.23,306.85,309.09,133462.0,307.21,310.23,306.85,309.09,133462.0
2019-07-18 10:00:00,309.15,310.25,308.76,309.61,63038.0,309.15,310.25,308.76,309.61,63038.0
2019-07-18 10:30:00,309.71,310.25,309.46,309.67,64881.0,309.71,310.25,309.46,309.67,64881.0
2019-07-18 11:00:00,309.81,309.82,309.09,309.58,103179.0,309.81,309.82,309.09,309.58,103179.0
2019-07-18 11:30:00,309.55,309.56,308.08,308.22,128212.0,309.55,309.56,308.08,308.22,128212.0
2019-07-18 12:00:00,308.3,308.94,308.17,308.81,74290.0,308.3,308.94,308.17,308.81,74290.0
2019-07-18 12:30:00,308.88,309.34,308.64,309.11,45203.0,308.88,309.34,308.64,309.11,45203.0
2019-07-18 13:00:00,309.11,309.26,308.72,308.76,35494.0,309.11,309.26,308.72,308.76,35494.0
2019-07-18 13:30:00,308.75,308.78,308.19,308.46,34142.0,308.75,308.78,308.19,308.46,34142.0
2019-07-18 14:00:00,308.5,309.8,308.44,309.58,26766.0,308.5,309.8,308.44,309.58,26766.0
2019-07-18 14:30:00,309.73,310.6,309.56,310.51,50514.0,309.73,310.6,309.56,310.51,50514.0
2019-07-18 15:00:00,310.57,310.92,309.63,310.06,85631.0,310.57,310.92,309.63,310.06,85631.0
2019-07-18 15:30:00,309.93,310.38,309.6,310.15,132749.0,309.93,310.38,309.6,310.15,132749.0
2019-07-19 09:30:00,311.56,313.11,310.09,311.32,207028.0,311.56,313.11,310.09,311.32,207028.0
2019-07-19 10:00:00,311.37,311.76,310.05,311.01,70127.0,311.37,311.76,310.05,311.01,70127.0
2019-07-19 10:30:00,311.0,311.11,309.69,310.11,126861.0,311.0,311.11,309.69,310.11,126861.0
2019-07-19 11:00:00,310.0,311.03,309.96,310.28,42957.0,310.0,311.03,309.96,310.28,42957.0
2019-07-19 11:30:00,310.38,310.38,308.39,308.58,108745.0,310.38,310.38,308.39,308.58,108745.0
2019-07-19 12:00:00,308.58,309.56,308.52,309.48,35887.0,308.58,309.56,308.52,309.48,35887.0
2019-07-19 12:30:00,309.54,309.87,309.33,309.44,27954.0,309.54,309.87,309.33,309.44,27954.0
2019-07-19 13:00:00,309.41,309.41,308.07,308.14,97310.0,309.41,309.41,308.07,308.14,97310.0
2019-07-19 13:30:00,308.17,308.37,307.41,308.37,50902.0,308.17,308.37,307.41,308.37,50902.0
2019-07-19 14:00:00,308.44,308.85,306.25,306.41,87617.0,308.44,308.85,306.25,306.41,87617.0
2019-07-19 14:30:00,306.44,307.16,305.57,306.92,74653.0,306.44,307.16,305.57,306.92,74653.0
2019-07-19 15:00:00,306.85,306.86,305.26,305.98,79142.0,306.85,306.86,305.26,305.98,79142.0
2019-07-19 15:30:00,306.08,307.33,305.82,306.92,297475.0,306.08,307.33,305.82,306.92,297475.0
2019-07-22 09:30:00,308.27,309.19,307.14,309.19,108601.0,308.27,309.19,307.14,309.19,108601.0
2019-07-22 10:00:00,309.19,309.76,307.41,307.91,99914.0,309.19,309.76,307.41,307.91,99914.0
2019-07-22 10:30:00,307.96,309.24,307.96,308.28,104032.0,307.96,309.24,307.96,308.28,104032.0
2019-07-22 11:00:00,308.25,308.64,307.29,307.81,45667.0,308.25,308.64,307.29,307.81,45667.0
2019-07-22 11:30:00,307.85,308.7,307.58,308.52,46487.0,307.85,308.7,307.58,308.52,46487.0
2019-07-22 12:00:00,308.6,309.5,307.99,309.16,25453.0,308.6,309.5,307.99,309.16,25453.0
2019-07-22 12:30:00,309.16,309.61,308.97,309.4,59721.0,309.16,309.61,308.97,309.4,59721.0
2019-07-22 13:00:00,309.39,309.47,308.76,309.2,36653.0,309.39,309.47,308.76,309.2,36653.0
2019-07-22 13:30:00,309.25,309.75,309.25,309.56,23763.0,309.25,309.75,309.25,309.56,23763.0
2019-07-22 14:00:00,309.55,309.92,308.88,309.02,32323.0,309.55,309.92,308.88,309.02,32323.0
2019-07-22 14:30:00,309.09,309.35,308.65,309.34,44913.0,309.09,309.35,308.65,309.34,44913.0
2019-07-22 15:00:00,309.31,309.92,309.16,309.6,48525.0,309.31,309.92,309.16,309.6,48525.0
2019-07-22 15:30:00,309.55,309.6,308.3,308.51,121778.0,309.55,309.6,308.3,308.51,121778.0
2019-07-23 09:30:00,309.91,309.98,306.18,306.52,184826.0,309.91,309.98,306.18,306.52,184826.0
2019-07-23 10:00:00,306.5,307.55,306.39,306.63,124773.0,306.5,307.55,306.39,306.63,124773.0
2019-07-23 10:30:00,306.57,307.77,306.43,307.22,55510.0,306.57,307.77,306.43,307.22,55510.0
2019-07-23 11:00:00,307.19,307.59,306.87,307.15,44254.0,307.19,307.59,306.87,307.15,44254.0
2019-07-23 11:30:00,307.15,307.17,305.45,305.87,64990.0,307.15,307.17,305.45,305.87,64990.0
2019-07-23 12:00:00,305.88,306.46,305.22,305.37,60092.0,305.88,306.46,305.22,305.37,60092.0
2019-07-23 12:30:00,305.41,306.36,305.29,306.31,37939.0,305.41,306.36,305.29,306.31,37939.0
2019-07-23 13:00:00,306.31,306.63,306.24,306.52,36952.0,306.31,306.63,306.24,306.52,36952.0
2019-07-23 13:30:00,306.56,308.4,306.51,308.21,62050.0,306.56,308.4,306.51,308.21,62050.0
2019-07-23 14:00:00,308.28,308.4,306.82,307.06,52264.0,308.28,308.4,306.82,307.06,52264.0
2019-07-23 14:30:00,307.12,307.55,306.91,307.46,44212.0,307.12,307.55,306.91,307.46,44212.0
2019-07-23 15:00:00,307.45,307.52,306.97,307.2,61853.0,307.45,307.52,306.97,307.2,61853.0
2019-07-23 15:30:00,307.21,307.92,307.21,307.86,111013.0,307.21,307.92,307.21,307.86,111013.0
2019-07-24 09:30:00,305.81,309.38,305.81,309.0,156728.0,305.81,309.38,305.81,309.0,156728.0
2019-07-24 10:00:00,308.99,309.32,307.68,308.06,59545.0,308.99,309.32,307.68,308.06,59545.0
2019-07-24 10:30:00,308.06,308.66,307.64,307.94,65753.0,308.06,308.66,307.64,307.94,65753.0
2019-07-24 11:00:00,307.85,308.01,307.11,307.24,51367.0,307.85,308.01,307.11,307.24,51367.0
2019-07-24 11:30:00,307.28,308.28,307.25,307.94,26384.0,307.28,308.28,307.25,307.94,26384.0
2019-07-24 12:00:00,307.93,308.85,307.92,308.49,27533.0,307.93,308.85,307.92,308.49,27533.0
2019-07-24 12:30:00,308.53,308.99,308.43,308.83,36797.0,308.53,308.99,308.43,308.83,36797.0
2019-07-24 13:00:00,308.91,309.05,308.68,308.75,37384.0,308.91,309.05,308.68,308.75,37384.0
2019-07-24 13:30:00,308.78,309.3,308.44,309.24,35086.0,308.78,309.3,308.44,309.24,35086.0
2019-07-24 14:00:00,309.31,309.77,309.24,309.52,45742.0,309.31,309.77,309.24,309.52,45742.0
2019-07-24 14:30:00,309.62,310.08,309.44,310.0,54138.0,309.62,310.08,309.44,310.0,54138.0
2019-07-24 15:00:00,310.05,310.74,310.0,310.54,64461.0,310.05,310.74,310.0,310.54,64461.0
2019-07-24 15:30:00,310.5,310.7,310.12,310.25,146268.0,310.5,310.7,310.12,310.25,146268.0
2019-07-25 09:30:00,308.66,309.31,306.1,307.2,138411.0,308.66,309.31,306.1,307.2,138411.0
2019-07-25 10:00:00,307.27,308.22,306.79,307.69,59242.0,307.27,308.22,306.79,307.69,59242.0
2019-07-25 10:30:00,307.6,309.5,307.54,309.13,47844.0,307.6,309.5,307.54,309.13,47844.0
2019-07-25 11:00:00,309.11,309.62,307.11,308.39,61645.0,309.11,309.62,307.11,308.39,61645.0
2019-07-25 11:30:00,308.32,309.66,308.25,308.66,37388.0,308.32,309.66,308.25,308.66,37388.0
2019-07-25 12:00:00,308.7,309.05,308.26,308.71,33942.0,308.7,309.05,308.26,308.71,33942.0
2019-07-25 12:30:00,308.69,308.99,307.4,307.52,32503.0,308.69,308.99,307.4,307.52,32503.0
2019-07-25 13:00:00,307.4,307.93,307.25,307.86,29842.0,307.4,307.93,307.25,307.86,29842.0
2019-07-25 13:30:00,307.87,308.74,307.87,308.25,30806.0,307.87,308.74,307.87,308.25,30806.0
2019-07-25 14:00:00,308.34,309.1,308.25,308.43,42211.0,308.34,309.1,308.25,308.43,42211.0
2019-07-25 14:30:00,308.41,308.99,308.13,308.5,40033.0,308.41,308.99,308.13,308.5,40033.0
2019-07-25 15:00:00,308.48,309.5,308.43,309.37,67078.0,308.48,309.5,308.43,309.37,67078.0
2019-07-25 15:30:00,309.39,309.57,308.41,308.74,143239.0,309.39,309.57,308.41,308.74,143239.0
2019-07-26 09:30:00,309.97,311.96,309.26,311.61,154547.0,309.97,311.96,309.26,311.61,154547.0
2019-07-26 10:00:00,311.46,311.74,310.21,311.22,55521.0,311.46,311.74,310.21,311.22,55521.0
2019-07-26 10:30:00,311.18,311.26,310.17,310.41,66694.0,311.18,311.26,310.17,310.41,66694.0
2019-07-26 11:00:00,310.39,310.67,309.79,310.55,55452.0,310.39,310.67,309.79,310.55,55452.0
2019-07-26 11:30:00,310.51,311.22,310.44,311.16,37888.0,310.51,311.22,310.44,311.16,37888.0
2019-07-26 12:00:00,311.19,311.45,310.83,311.14,43113.0,311.19,311.45,310.83,311.14,43113.0
2019-07-26 12:30:00,311.11,311.21,310.87,310.99,34194.0,311.11,311.21,310.87,310.99,34194.0
2019-07-26 13:00:00,311.03,311.19,310.72,310.76,38307.0,311.03,311.19,310.72,310.76,38307.0
2019-07-26 13:30:00,310.67,311.04,310.46,310.98,33511.0,310.67,311.04,310.46,310.98,33511.0
2019-07-26 14:00:00,310.98,311.43,310.93,311.33,42046.0,310.98,311.43,310.93,311.33,42046.0
2019-07-26 14:30:00,311.41,311.83,311.07,311.77,38227.0,311.41,311.83,311.07,311.77,38227.0
2019-07-26 15:00:00,311.74,312.5,311.55,311.87,90617.0,311.74,312.5,311.55,311.87,90617.0
2019-07-26 15:30:00,311.87,312.13,311.15,311.27,124903.0,311.87,312.13,311.15,311.27,124903.0
2019-07-29 09:30:00,311.99,311.99,303.69,303.93,242974.0,311.99,311.99,303.69,303.93,242974.0
2019-07-29 10:00:00,303.91,304.91,301.48,303.23,275270.0,303.91,304.91,301.48,303.23,275270.0
2019-07-29 10:30:00,303.22,304.89,302.7,303.96,163839.0,303.22,304.89,302.7,303.96,163839.0
2019-07-29 11:00:00,303.91,305.59,303.85,305.4,117935.0,303.91,305.59,303.85,305.4,117935.0
2019-07-29 11:30:00,305.47,306.26,305.27,305.96,82011.0,305.47,306.26,305.27,305.96,82011.0
2019-07-29 12:00:00,305.92,305.94,305.42,305.43,33632.0,305.92,305.94,305.42,305.43,33632.0
2019-07-29 12:30:00,305.42,307.08,305.34,307.04,57911.0,305.42,307.08,305.34,307.04,57911.0
2019-07-29 13:00:00,307.03,307.9,307.03,307.87,50869.0,307.03,307.9,307.03,307.87,50869.0
2019-07-29 13:30:00,307.82,307.9,307.3,307.47,44668.0,307.82,307.9,307.3,307.47,44668.0
2019-07-29 14:00:00,307.54,307.58,306.42,306.48,75587.0,307.54,307.58,306.42,306.48,75587.0
2019-07-29 14:30:00,306.52,306.62,306.02,306.42,64342.0,306.52,306.62,306.02,306.42,64342.0
2019-07-29 15:00:00,306.5,307.1,306.27,306.83,68786.0,306.5,307.1,306.27,306.83,68786.0
2019-07-29 15:30:00,306.86,307.52,306.69,307.22,244306.0,306.86,307.52,306.69,307.22,244306.0
2019-07-30 09:30:00,305.1,307.09,304.04,305.13,156508.0,305.1,307.09,304.04,305.13,156508.0
2019-07-30 10:00:00,305.16,305.78,304.61,305.12,194009.0,305.16,305.78,304.61,305.12,194009.0
2019-07-30 10:30:00,305.13,305.54,304.24,304.51,115456.0,305.13,305.54,304.24,304.51,115456.0
2019-07-30 11:00:00,304.62,304.71,303.77,304.15,116987.0,304.62,304.71,303.77,304.15,116987.0
2019-07-30 11:30:00,304.17,304.35,303.17,303.46,99186.0,304.17,304.35,303.17,303.46,99186.0
2019-07-30 12:00:00,303.5,304.25,303.11,303.72,92800.0,303.5,304.25,303.11,303.72,92800.0
2019-07-30 12:30:00,303.82,304.06,302.94,303.29,59801.0,303.82,304.06,302.94,303.29,59801.0
2019-07-30 13:00:00,303.32,303.57,302.9,302.99,63745.0,303.32,303.57,302.9,302.99,63745.0
2019-07-30 13:30:00,302.97,303.44,302.55,303.38,99396.0,302.97,303.44,302.55,303.38,99396.0
2019-07-30 14:00:00,303.47,304.69,303.46,303.85,110982.0,303.47,304.69,303.46,303.85,110982.0
2019-07-30 14:30:00,303.91,304.08,303.53,303.82,49307.0,303.91,304.08,303.53,303.82,49307.0
2019-07-30 15:00:00,303.78,304.0,302.98,303.11,62996.0,303.78,304.0,302.98,303.11,62996.0
2019-07-30 15:30:00,303.16,303.84,302.84,303.64,206142.0,303.16,303.84,302.84,303.64,206142.0
2019-07-31 09:30:00,303.61,304.12,301.2,302.33,152838.0,303.61,304.12,301.2,302.33,152838.0
2019-07-31 10:00:00,302.31,304.95,302.24,304.66,137885.0,302.31,304.95,302.24,304.66,137885.0
2019-07-31 10:30:00,304.47,304.47,302.78,303.45,113992.0,304.47,304.47,302.78,303.45,113992.0
2019-07-31 11:00:00,303.5,304.06,302.8,302.8,96111.0,303.5,304.06,302.8,302.8,96111.0
2019-07-31 11:30:00,302.78,303.65,302.68,303.5,74309.0,302.78,303.65,302.68,303.5,74309.0
2019-07-31 12:00:00,303.58,303.58,302.8,302.94,50531.0,303.58,303.58,302.8,302.94,50531.0
2019-07-31 12:30:00,302.93,303.33,302.73,303.17,48168.0,302.93,303.33,302.73,303.17,48168.0
2019-07-31 13:00:00,303.2,303.44,302.43,302.71,108603.0,303.2,303.44,302.43,302.71,108603.0
2019-07-31 13:30:00,302.72,303.05,302.46,302.85,66773.0,302.72,303.05,302.46,302.85,66773.0
2019-07-31 14:00:00,302.85,303.3,301.81,303.09,188948.0,302.85,303.3,301.81,303.09,188948.0
2019-07-31 14:30:00,303.18,303.45,295.11,299.46,206674.0,303.18,303.45,295.11,299.46,206674.0
2019-07-31 15:00:00,299.37,301.1,298.77,300.14,315944.0,299.37,301.1,298.77,300.14,315944.0
2019-07-31 15:30:00,300.07,300.21,298.77,298.86,301349.0,300.07,300.21,298.77,298.86,301349.0
2019-08-01 09:30:00,299.15,304.23,298.54,299.33,295897.0,299.15,304.23,298.54,299.33,295897.0
2019-08-01 10:00:00,299.33,301.44,299.27,301.34,191055.0,299.33,301.44,299.27,301.34,191055.0
2019-08-01 10:30:00,301.36,303.16,301.31,302.8,99446.0,301.36,303.16,301.31,302.8,99446.0
2019-08-01 11:00:00,302.8,304.21,301.95,304.04,116262.0,302.8,304.21,301.95,304.04,116262.0
2019-08-01 11:30:00,304.18,304.97,303.94,304.53,93287.0,304.18,304.97,303.94,304.53,93287.0
2019-08-01 12:00:00,304.54,304.56,303.96,304.46,70413.0,304.54,304.56,303.96,304.46,70413.0
2019-08-01 12:30:00,304.44,304.99,304.15,304.42,50961.0,304.44,304.99,304.15,304.42,50961.0
2019-08-01 13:00:00,304.43,304.69,301.81,302.01,88206.0,304.43,304.69,301.81,302.01,88206.0
2019-08-01 13:30:00,301.75,303.07,298.26,300.04,176352.0,301.75,303.07,298.26,300.04,176352.0
2019-08-01 14:00:00,299.87,300.34,297.2,298.16,125499.0,299.87,300.34,297.2,298.16,125499.0
2019-08-01 14:30:00,298.02,299.04,296.77,298.17,104638.0,298.02,299.04,296.77,298.17,104638.0
2019-08-01 15:00:00,298.3,299.13,297.24,298.69,168923.0,298.3,299.13,297.24,298.69,168923.0
2019-08-01 15:30:00,298.75,299.74,297.87,298.41,329612.0,298.75,299.74,297.87,298.41,329612.0
2019-08-02 09:30:00,295.57,297.35,293.01,295.13,331476.0,295.57,297.35,293.01,295.13,331476.0
2019-08-02 10:00:00,295.1,295.9,291.91,293.65,198567.0,295.1,295.9,291.91,293.65,198567.0
2019-08-02 10:30:00,293.68,293.68,291.58,291.82,315597.0,293.68,293.68,291.58,291.82,315597.0
2019-08-02 11:00:00,291.85,292.72,291.0,292.5,138495.0,291.85,292.72,291.0,292.5,138495.0
2019-08-02 11:30:00,292.37,292.75,290.94,291.76,133412.0,292.37,292.75,290.94,291.76,133412.0
2019-08-02 12:00:00,291.77,292.62,291.23,292.34,100578.0,291.77,292.62,291.23,292.34,100578.0
2019-08-02 12:30:00,292.3,292.44,291.16,291.19,89816.0,292.3,292.44,291.16,291.19,89816.0
2019-08-02 13:00:00,291.34,291.48,290.16,290.59,93704.0,291.34,291.48,290.16,290.59,93704.0
2019-08-02 13:30:00,290.59,290.76,289.42,289.9,90018.0,290.59,290.76,289.42,289.9,90018.0
2019-08-02 14:00:00,289.89,292.2,289.65,291.78,105998.0,289.89,292.2,289.65,291.78,105998.0
2019-08-02 14:30:00,291.76,292.56,291.44,292.12,86977.0,291.76,292.56,291.44,292.12,86977.0
2019-08-02 15:00:00,292.14,293.76,291.68,293.26,129562.0,292.14,293.76,291.68,293.26,129562.0
2019-08-02 15:30:00,293.25,294.43,292.88,293.78,395049.0,293.25,294.43,292.88,293.78,395049.0
2019-08-05 09:30:00,285.04,286.74,281.68,286.55,461782.0,285.04,286.74,281.68,286.55,461782.0
2019-08-05 10:00:00,286.56,286.87,284.0,285.44,156844.0,286.56,286.87,284.0,285.44,156844.0
2019-08-05 10:30:00,285.28,285.63,284.02,284.55,104152.0,285.28,285.63,284.02,284.55,104152.0
2019-08-05 11:00:00,284.44,286.24,284.13,284.91,103914.0,284.44,286.24,284.13,284.91,103914.0
2019-08-05 11:30:00,284.9,284.9,283.5,283.68,66384.0,284.9,284.9,283.5,283.68,66384.0
2019-08-05 12:00:00,283.69,283.9,282.42,282.5,84237.0,283.69,283.9,282.42,282.5,84237.0
2019-08-05 12:30:00,282.57,283.08,281.45,281.66,119534.0,282.57,283.08,281.45,281.66,119534.0
2019-08-05 13:00:00,281.55,282.49,281.44,282.34,140850.0,281.55,282.49,281.44,282.34,140850.0
2019-08-05 13:30:00,282.31,282.74,280.82,280.92,107317.0,282.31,282.74,280.82,280.92,107317.0
2019-08-05 14:00:00,280.91,281.0,279.63,279.63,149595.0,280.91,281.0,279.63,279.63,149595.0
2019-08-05 14:30:00,279.65,280.0,277.71,277.8,229776.0,279.65,280.0,277.71,277.8,229776.0
2019-08-05 15:00:00,277.81,279.98,276.78,278.37,351085.0,277.81,279.98,276.78,278.37,351085.0
2019-08-05 15:30:00,278.31,281.16,278.03,280.3,499885.0,278.31,281.16,278.03,280.3,499885.0
2019-08-06 09:30:00,283.63,285.86,283.5,285.55,252705.0,283.63,285.86,283.5,285.55,252705.0
2019-08-06 10:00:00,285.45,286.8,283.54,284.43,169420.0,285.45,286.8,283.54,284.43,169420.0
2019-08-06 10:30:00,284.4,286.0,283.75,285.03,90537.0,284.4,286.0,283.75,285.03,90537.0
2019-08-06 11:00:00,285.08,285.14,283.12,284.14,93393.0,285.08,285.14,283.12,284.14,93393.0
2019-08-06 11:30:00,284.12,284.64,282.5,284.49,60393.0,284.12,284.64,282.5,284.49,60393.0
2019-08-06 12:00:00,284.51,285.11,283.44,283.59,48763.0,284.51,285.11,283.44,283.59,48763.0
2019-08-06 12:30:00,283.47,283.98,282.63,283.07,47283.0,283.47,283.98,282.63,283.07,47283.0
2019-08-06 13:00:00,283.22,284.33,282.97,284.07,50641.0,283.22,284.33,282.97,284.07,50641.0
2019-08-06 13:30:00,284.24,284.63,284.0,284.63,43963.0,284.24,284.63,284.0,284.63,43963.0
2019-08-06 14:00:00,284.55,286.26,283.75,286.2,57605.0,284.55,286.26,283.75,286.2,57605.0
2019-08-06 14:30:00,286.15,286.88,285.72,285.83,99101.0,286.15,286.88,285.72,285.83,99101.0
2019-08-06 15:00:00,285.97,286.58,285.63,286.1,93573.0,285.97,286.58,285.63,286.1,93573.0
2019-08-06 15:30:00,286.04,286.99,285.69,286.08,265057.0,286.04,286.99,285.69,286.08,265057.0
2019-08-07 09:30:00,282.24,286.45,282.0,286.02,249719.0,282.24,286.45,282.0,286.02,249719.0
2019-08-07 10:00:00,285.96,289.08,285.35,287.76,147677.0,285.96,289.08,285.35,287.76,147677.0
2019-08-07 10:30:00,287.57,290.26,287.57,289.62,127030.0,287.57,290.26,287.57,289.62,127030.0
2019-08-07 11:00:00,289.57,289.79,287.1,287.32,103871.0,289.57,289.79,287.1,287.32,103871.0
2019-08-07 11:30:00,287.15,287.5,285.52,285.86,56373.0,287.15,287.5,285.52,285.86,56373.0
2019-08-07 12:00:00,285.91,286.13,284.53,285.51,66234.0,285.91,286.13,284.53,285.51,66234.0
2019-08-07 12:30:00,285.42,287.34,285.27,286.77,41588.0,285.42,287.34,285.27,286.77,41588.0
2019-08-07 13:00:00,286.73,287.68,286.67,287.21,40322.0,286.73,287.68,286.67,287.21,40322.0
2019-08-07 13:30:00,287.31,289.84,287.31,288.92,59020.0,287.31,289.84,287.31,288.92,59020.0
2019-08-07 14:00:00,288.98,289.81,287.54,288.82,68761.0,288.98,289.81,287.54,288.82,68761.0
2019-08-07 14:30:00,288.68,290.0,288.6,289.98,53936.0,288.68,290.0,288.6,289.98,53936.0
2019-08-07 15:00:00,289.89,290.24,288.45,290.1,76975.0,289.89,290.24,288.45,290.1,76975.0
2019-08-07 15:30:00,290.06,290.25,288.69,289.06,181275.0,290.06,290.25,288.69,289.06,181275.0
2019-08-08 09:30:00,292.75,293.52,290.2,291.95,219702.0,292.75,293.52,290.2,291.95,219702.0
2019-08-08 10:00:00,292.06,292.37,290.38,291.5,117422.0,292.06,292.37,290.38,291.5,117422.0
2019-08-08 10:30:00,291.55,292.63,291.13,292.32,312772.0,291.55,292.63,291.13,292.32,312772.0
2019-08-08 11:00:00,292.17,293.56,292.01,293.3,55289.0,292.17,293.56,292.01,293.3,55289.0
2019-08-08 11:30:00,293.38,294.3,293.23,294.01,54083.0,293.38,294.3,293.23,294.01,54083.0
2019-08-08 12:00:00,294.08,294.78,293.52,294.66,76313.0,294.08,294.78,293.52,294.66,76313.0
2019-08-08 12:30:00,294.72,295.98,294.65,295.96,94868.0,294.72,295.98,294.65,295.96,94868.0
2019-08-08 13:00:00,295.98,296.22,295.46,295.47,76457.0,295.98,296.22,295.46,295.47,76457.0
2019-08-08 13:30:00,295.46,295.99,295.46,295.67,34630.0,295.46,295.99,295.46,295.67,34630.0
2019-08-08 14:00:00,295.72,296.23,295.06,295.88,52513.0,295.72,296.23,295.06,295.88,52513.0
2019-08-08 14:30:00,295.95,296.57,295.85,296.1,47395.0,295.95,296.57,295.85,296.1,47395.0
2019-08-08 15:00:00,296.06,296.52,295.83,296.26,44629.0,296.06,296.52,295.83,296.26,44629.0
2019-08-08 15:30:00,296.19,297.87,296.19,297.85,237702.0,296.19,297.87,296.19,297.85,237702.0
2019-08-09 09:30:00,296.14,298.27,293.0,294.42,125049.0,296.14,298.27,293.0,294.42,125049.0
2019-08-09 10:00:00,294.38,295.12,292.8,293.66,71605.0,294.38,295.12,292.8,293.66,71605.0
2019-08-09 10:30:00,293.84,294.4,292.8,294.21,49912.0,293.84,294.4,292.8,294.21,49912.0
2019-08-09 11:00:00,294.15,294.33,292.15,292.3,66701.0,294.15,294.33,292.15,292.3,66701.0
2019-08-09 11:30:00,292.26,293.83,292.2,292.79,60406.0,292.26,293.83,292.2,292.79,60406.0
2019-08-09 12:00:00,292.78,293.47,292.31,292.64,36768.0,292.78,293.47,292.31,292.64,36768.0
2019-08-09 12:30:00,292.81,295.33,292.72,294.52,35260.0,292.81,295.33,292.72,294.52,35260.0
2019-08-09 13:00:00,294.49,295.97,294.23,295.89,48834.0,294.49,295.97,294.23,295.89,48834.0
2019-08-09 13:30:00,295.88,296.77,295.65,295.65,56164.0,295.88,296.77,295.65,295.65,56164.0
2019-08-09 14:00:00,295.7,295.96,295.18,295.82,20797.0,295.7,295.96,295.18,295.82,20797.0
2019-08-09 14:30:00,295.75,296.13,295.08,295.28,26017.0,295.75,296.13,295.08,295.28,26017.0
2019-08-09 15:00:00,295.13,296.45,295.13,296.18,33562.0,295.13,296.45,295.13,296.18,33562.0
2019-08-09 15:30:00,296.25,296.58,294.49,294.84,113078.0,296.25,296.58,294.49,294.84,113078.0
2019-08-12 09:30:00,293.14,294.42,290.85,292.26,123880.0,293.14,294.42,290.85,292.26,123880.0
2019-08-12 10:00:00,292.56,293.32,291.55,292.09,92115.0,292.56,293.32,291.55,292.09,92115.0
2019-08-12 10:30:00,292.02,292.91,291.4,292.38,39863.0,292.02,292.91,291.4,292.38,39863.0
2019-08-12 11:00:00,292.33,292.33,290.14,291.63,77430.0,292.33,292.33,290.14,291.63,77430.0
2019-08-12 11:30:00,291.59,292.33,291.02,291.9,45976.0,291.59,292.33,291.02,291.9,45976.0
2019-08-12 12:00:00,291.7,292.56,291.53,292.17,33847.0,291.7,292.56,291.53,292.17,33847.0
2019-08-12 12:30:00,292.05,292.59,290.77,291.13,47036.0,292.05,292.59,290.77,291.13,47036.0
2019-08-12 13:00:00,291.11,291.2,290.39,290.89,33084.0,291.11,291.2,290.39,290.89,33084.0
2019-08-12 13:30:00,290.93,290.94,289.37,289.61,59948.0,290.93,290.94,289.37,289.61,59948.0
2019-08-12 14:00:00,289.5,289.84,288.7,288.7,45685.0,289.5,289.84,288.7,288.7,45685.0
2019-08-12 14:30:00,288.68,289.45,287.41,287.92,66490.0,288.68,289.45,287.41,287.92,66490.0
2019-08-12 15:00:00,287.98,288.61,287.8,288.02,71001.0,287.98,288.61,287.8,288.02,71001.0
2019-08-12 15:30:00,288.05,288.82,287.9,288.64,145616.0,288.05,288.82,287.9,288.64,145616.0
2019-08-13 09:30:00,288.23,294.0,286.39,294.0,200347.0,288.23,294.0,286.39,294.0,200347.0
2019-08-13 10:00:00,293.72,295.5,292.52,295.12,166861.0,293.72,295.5,292.52,295.12,166861.0
2019-08-13 10:30:00,295.3,295.42,293.81,294.31,80883.0,295.3,295.42,293.81,294.31,80883.0
2019-08-13 11:00:00,294.09,294.54,292.0,292.32,73021.0,294.09,294.54,292.0,292.32,73021.0
2019-08-13 11:30:00,292.35,294.31,291.79,294.29,75624.0,292.35,294.31,291.79,294.29,75624.0
2019-08-13 12:00:00,294.35,294.62,293.43,294.0,57637.0,294.35,294.62,293.43,294.0,57637.0
2019-08-13 12:30:00,293.87,293.99,292.87,293.22,48760.0,293.87,293.99,292.87,293.22,48760.0
2019-08-13 13:00:00,293.18,293.81,292.35,293.23,38395.0,293.18,293.81,292.35,293.23,38395.0
2019-08-13 13:30:00,293.34,294.13,293.11,293.94,30105.0,293.34,294.13,293.11,293.94,30105.0
2019-08-13 14:00:00,293.93,294.42,293.58,294.24,58513.0,293.93,294.42,293.58,294.24,58513.0
2019-08-13 14:30:00,294.29,294.5,293.56,293.64,56786.0,294.29,294.5,293.56,293.64,56786.0
2019-08-13 15:00:00,293.69,293.93,293.08,293.52,65744.0,293.69,293.93,293.08,293.52,65744.0
2019-08-13 15:30:00,293.53,293.67,292.82,293.17,248462.0,293.53,293.67,292.82,293.17,248462.0
2019-08-14 09:30:00,287.6,289.65,286.56,287.71,129039.0,287.6,289.65,286.56,287.71,129039.0
2019-08-14 10:00:00,287.72,287.72,285.59,286.59,85851.0,287.72,287.72,285.59,286.59,85851.0
2019-08-14 10:30:00,286.81,286.81,284.63,284.63,119449.0,286.81,286.81,284.63,284.63,119449.0
2019-08-14 11:00:00,284.63,284.87,283.22,283.86,192511.0,284.63,284.87,283.22,283.86,192511.0
2019-08-14 11:30:00,283.73,284.73,282.06,282.45,130153.0,283.73,284.73,282.06,282.45,130153.0
2019-08-14 12:00:00,282.34,282.6,281.42,282.1,88099.0,282.34,282.6,281.42,282.1,88099.0
2019-08-14 12:30:00,282.41,283.42,282.38,282.75,83713.0,282.41,283.42,282.38,282.75,83713.0
2019-08-14 13:00:00,282.75,284.52,282.27,284.06,78675.0,282.75,284.52,282.27,284.06,78675.0
2019-08-14 13:30:00,284.07,285.47,284.01,284.98,59788.0,284.07,285.47,284.01,284.98,59788.0
2019-08-14 14:00:00,284.92,285.48,284.12,284.12,42851.0,284.92,285.48,284.12,284.12,42851.0
2019-08-14 14:30:00,284.22,284.51,282.96,284.11,72458.0,284.22,284.51,282.96,284.11,72458.0
2019-08-14 15:00:00,284.1,285.35,283.43,284.31,67829.0,284.1,285.35,283.43,284.31,67829.0
2019-08-14 15:30:00,284.26,284.97,283.28,283.55,310646.0,284.26,284.97,283.28,283.55,310646.0
2019-08-15 09:30:00,285.88,286.49,282.48,284.05,251890.0,285.88,286.49,282.48,284.05,251890.0
2019-08-15 10:00:00,283.99,284.81,283.14,283.36,103792.0,283.99,284.81,283.14,283.36,103792.0
2019-08-15 10:30:00,283.21,284.23,282.84,283.37,54025.0,283.21,284.23,282.84,283.37,54025.0
2019-08-15 11:00:00,283.33,283.33,281.62,282.86,84825.0,283.33,283.33,281.62,282.86,84825.0
2019-08-15 11:30:00,282.87,283.2,282.06,282.8,144674.0,282.87,283.2,282.06,282.8,144674.0
2019-08-15 12:00:00,282.81,284.06,282.59,282.59,112164.0,282.81,284.06,282.59,282.59,112164.0
2019-08-15 12:30:00,282.91,282.95,282.0,282.91,91186.0,282.91,282.95,282.0,282.91,91186.0
2019-08-15 13:00:00,282.81,283.73,282.8,283.03,25504.0,282.81,283.73,282.8,283.03,25504.0
2019-08-15 13:30:00,282.95,283.3,280.86,281.29,67462.0,282.95,283.3,280.86,281.29,67462.0
2019-08-15 14:00:00,281.09,282.35,280.91,282.11,54508.0,281.09,282.35,280.91,282.11,54508.0
2019-08-15 14:30:00,282.21,282.7,281.41,281.89,104341.0,282.21,282.7,281.41,281.89,104341.0
2019-08-15 15:00:00,281.9,283.3,281.87,282.67,58332.0,281.9,283.3,281.87,282.67,58332.0
2019-08-15 15:30:00,282.67,283.91,282.54,282.71,224692.0,282.67,283.91,282.54,282.71,224692.0
2019-08-16 09:30:00,285.2,287.14,283.32,286.95,239687.0,285.2,287.14,283.32,286.95,239687.0
2019-08-16 10:00:00,286.89,288.07,285.79,287.41,108905.0,286.89,288.07,285.79,287.41,108905.0
2019-08-16 10:30:00,287.52,289.63,287.49,289.63,153320.0,287.52,289.63,287.49,289.63,153320.0
2019-08-16 11:00:00,289.63,290.15,288.9,289.04,140559.0,289.63,290.15,288.9,289.04,140559.0
2019-08-16 11:30:00,289.03,289.03,287.94,288.19,52495.0,289.03,289.03,287.94,288.19,52495.0
2019-08-16 12:00:00,288.24,288.33,287.42,287.84,50163.0,288.24,288.33,287.42,287.84,50163.0
2019-08-16 12:30:00,287.86,288.4,287.71,287.92,32471.0,287.86,288.4,287.71,287.92,32471.0
2019-08-16 13:00:00,287.99,288.45,287.83,288.31,40572.0,287.99,288.45,287.83,288.31,40572.0
2019-08-16 13:30:00,288.34,288.72,287.77,288.36,41533.0,288.34,288.72,287.77,288.36,41533.0
2019-08-16 14:00:00,288.34,288.41,287.76,287.96,36577.0,288.34,288.41,287.76,287.96,36577.0
2019-08-16 14:30:00,287.94,288.07,287.1,287.53,48454.0,287.94,288.07,287.1,287.53,48454.0
2019-08-16 15:00:00,287.37,288.06,287.28,287.28,55584.0,287.37,288.06,287.28,287.28,55584.0
2019-08-16 15:30:00,287.27,288.0,286.94,287.45,210576.0,287.27,288.0,286.94,287.45,210576.0
2019-08-19 09:30:00,291.32,291.77,288.22,289.01,152217.0,291.32,291.77,288.22,289.01,152217.0
2019-08-19 10:00:00,289.23,289.38,287.17,288.14,83407.0,289.23,289.38,287.17,288.14,83407.0
2019-08-19 10:30:00,288.12,289.26,288.1,289.08,55117.0,288.12,289.26,288.1,289.08,55117.0
2019-08-19 11:00:00,289.1,289.34,288.5,288.94,67077.0,289.1,289.34,288.5,288.94,67077.0
2019-08-19 11:30:00,288.93,290.1,288.63,289.41,50562.0,288.93,290.1,288.63,289.41,50562.0
2019-08-19 12:00:00,289.42,289.52,288.91,289.15,60392.0,289.42,289.52,288.91,289.15,60392.0
2019-08-19 12:30:00,289.15,289.24,288.65,288.75,58562.0,289.15,289.24,288.65,288.75,58562.0
2019-08-19 13:00:00,288.74,288.94,287.86,288.0,100607.0,288.74,288.94,287.86,288.0,100607.0
2019-08-19 13:30:00,288.0,288.11,287.65,287.81,51422.0,288.0,288.11,287.65,287.81,51422.0
2019-08-19 14:00:00,287.68,287.75,287.33,287.7,39181.0,287.68,287.75,287.33,287.7,39181.0
2019-08-19 14:30:00,287.6,287.93,287.37,287.69,46254.0,287.6,287.93,287.37,287.69,46254.0
2019-08-19 15:00:00,287.76,287.86,287.39,287.66,49867.0,287.76,287.86,287.39,287.66,49867.0
2019-08-19 15:30:00,287.65,288.27,287.65,287.82,229397.0,287.65,288.27,287.65,287.82,229397.0
2019-08-20 09:30:00,287.97,288.29,286.38,286.84,98804.0,287.97,288.29,286.38,286.84,98804.0
2019-08-20 10:00:00,286.73,288.03,285.96,287.62,78298.0,286.73,288.03,285.96,287.62,78298.0
2019-08-20 10:30:00,287.42,287.77,286.83,287.61,47409.0,287.42,287.77,286.83,287.61,47409.0
2019-08-20 11:00:00,287.71,288.07,287.11,287.65,73986.0,287.71,288.07,287.11,287.65,73986.0
2019-08-20 11:30:00,287.61,287.88,286.86,286.9,51140.0,287.61,287.88,286.86,286.9,51140.0
2019-08-20 12:00:00,287.0,287.59,286.96,287.38,68034.0,287.0,287.59,286.96,287.38,68034.0
2019-08-20 12:30:00,287.33,287.87,287.09,287.79,30212.0,287.33,287.87,287.09,287.79,30212.0
2019-08-20 13:00:00,287.75,288.66,287.7,288.45,36561.0,287.75,288.66,287.7,288.45,36561.0
2019-08-20 13:30:00,288.43,288.48,287.74,287.74,65987.0,288.43,288.48,287.74,287.74,65987.0
2019-08-20 14:00:00,287.66,287.81,285.4,286.23,59117.0,287.66,287.81,285.4,286.23,59117.0
2019-08-20 14:30:00,286.19,286.74,285.88,286.36,43854.0,286.19,286.74,285.88,286.36,43854.0
2019-08-20 15:00:00,286.36,286.88,285.84,286.81,39469.0,286.36,286.88,285.84,286.81,39469.0
2019-08-20 15:30:00,286.82,286.88,285.65,285.69,166253.0,286.82,286.88,285.65,285.69,166253.0
2019-08-21 09:30:00,288.54,290.14,286.51,290.12,178980.0,288.54,290.14,286.51,290.12,178980.0
2019-08-21 10:00:00,290.15,290.27,289.47,290.05,114590.0,290.15,290.27,289.47,290.05,114590.0
2019-08-21 10:30:00,290.05,291.39,289.9,290.87,49689.0,290.05,291.39,289.9,290.87,49689.0
2019-08-21 11:00:00,290.85,292.18,290.39,291.89,79902.0,290.85,292.18,290.39,291.89,79902.0
2019-08-21 11:30:00,291.85,292.92,291.78,291.81,59829.0,291.85,292.92,291.78,291.81,59829.0
2019-08-21 12:00:00,291.86,291.86,291.07,291.18,25031.0,291.86,291.86,291.07,291.18,25031.0
2019-08-21 12:30:00,291.12,291.13,290.56,290.65,24698.0,291.12,291.13,290.56,290.65,24698.0
2019-08-21 13:00:00,290.59,290.83,290.46,290.51,25380.0,290.59,290.83,290.46,290.51,25380.0
2019-08-21 13:30:00,290.52,290.53,290.06,290.11,23246.0,290.52,290.53,290.06,290.11,23246.0
2019-08-21 14:00:00,290.08,291.2,289.33,291.18,40967.0,290.08,291.2,289.33,291.18,40967.0
2019-08-21 14:30:00,291.21,291.21,290.11,290.26,58782.0,291.21,291.21,290.11,290.26,58782.0
2019-08-21 15:00:00,290.21,290.96,289.9,290.88,35884.0,290.21,290.96,289.9,290.88,35884.0
2019-08-21 15:30:00,290.82,291.64,290.78,291.53,116724.0,290.82,291.64,290.78,291.53,116724.0
2019-08-22 09:30:00,292.57,292.9,291.26,292.51,79836.0,292.57,292.9,291.26,292.51,79836.0
2019-08-22 10:00:00,292.41,292.42,289.56,289.87,55275.0,292.41,292.42,289.56,289.87,55275.0
2019-08-22 10:30:00,289.66,289.72,285.12,285.47,133462.0,289.66,289.72,285.12,285.47,133462.0
2019-08-22 11:00:00,285.47,287.52,285.35,286.68,75271.0,285.47,287.52,285.35,286.68,75271.0
2019-08-22 11:30:00,286.74,286.99,285.5,285.84,56477.0,286.74,286.99,285.5,285.84,56477.0
2019-08-22 12:00:00,285.71,286.87,285.65,286.3,52082.0,285.71,286.87,285.65,286.3,52082.0
2019-08-22 12:30:00,286.3,287.1,285.86,286.73,30382.0,286.3,287.1,285.86,286.73,30382.0
2019-08-22 13:00:00,286.67,288.24,286.67,288.02,29239.0,286.67,288.24,286.67,288.02,29239.0
2019-08-22 13:30:00,288.08,288.39,287.82,288.05,34557.0,288.08,288.39,287.82,288.05,34557.0
2019-08-22 14:00:00,288.07,288.12,287.29,287.42,46431.0,288.07,288.12,287.29,287.42,46431.0
2019-08-22 14:30:00,287.48,289.12,287.48,289.0,37577.0,287.48,289.12,287.48,289.0,37577.0
2019-08-22 15:00:00,289.09,289.09,287.63,288.13,61184.0,289.09,289.09,287.63,288.13,61184.0
2019-08-22 15:30:00,288.02,288.82,287.49,287.69,211836.0,288.02,288.82,287.49,287.69,211836.0
2019-08-23 09:30:00,289.23,290.12,287.48,289.03,207195.0,289.23,290.12,287.48,289.03,207195.0
2019-08-23 10:00:00,289.44,292.05,288.79,291.67,153762.0,289.44,292.05,288.79,291.67,153762.0
2019-08-23 10:30:00,291.67,293.58,291.13,291.54,134504.0,291.67,293.58,291.13,291.54,134504.0
2019-08-23 11:00:00,291.42,291.66,286.55,287.19,163839.0,291.42,291.66,286.55,287.19,163839.0
2019-08-23 11:30:00,287.28,287.47,285.06,285.06,54119.0,287.28,287.47,285.06,285.06,54119.0
2019-08-23 12:00:00,285.13,285.13,283.13,283.14,78816.0,285.13,285.13,283.13,283.14,78816.0
2019-08-23 12:30:00,283.31,284.76,283.31,284.27,104006.0,283.31,284.76,283.31,284.27,104006.0
2019-08-23 13:00:00,284.25,284.84,283.09,283.27,60063.0,284.25,284.84,283.09,283.27,60063.0
2019-08-23 13:30:00,283.26,285.03,283.25,284.74,59560.0,283.26,285.03,283.25,284.74,59560.0
2019-08-23 14:00:00,284.77,285.11,284.29,284.82,49973.0,284.77,285.11,284.29,284.82,49973.0
2019-08-23 14:30:00,284.9,285.18,283.54,284.19,46183.0,284.9,285.18,283.54,284.19,46183.0
2019-08-23 15:00:00,284.1,284.57,283.13,283.39,75068.0,284.1,284.57,283.13,283.39,75068.0
2019-08-23 15:30:00,283.35,283.52,280.97,282.48,340031.0,283.35,283.52,280.97,282.48,340031.0
2019-08-26 09:30:00,284.96,285.76,284.01,285.62,129374.0,284.96,285.76,284.01,285.62,129374.0
2019-08-26 10:00:00,285.76,286.2,283.55,284.39,53938.0,285.76,286.2,283.55,284.39,53938.0
2019-08-26 10:30:00,284.09,285.06,283.51,284.66,46013.0,284.09,285.06,283.51,284.66,46013.0
2019-08-26 11:00:00,284.53,285.69,284.39,285.18,48096.0,284.53,285.69,284.39,285.18,48096.0
2019-08-26 11:30:00,285.36,285.94,284.73,285.26,68347.0,285.36,285.94,284.73,285.26,68347.0
2019-08-26 12:00:00,285.28,286.18,284.74,285.93,47505.0,285.28,286.18,284.74,285.93,47505.0
2019-08-26 12:30:00,285.82,286.3,285.63,286.13,37940.0,285.82,286.3,285.63,286.13,37940.0
2019-08-26 13:00:00,286.11,286.65,286.02,286.5,41936.0,286.11,286.65,286.02,286.5,41936.0
2019-08-26 13:30:00,286.4,286.61,286.12,286.56,37530.0,286.4,286.61,286.12,286.56,37530.0
2019-08-26 14:00:00,286.57,286.57,285.59,286.32,89512.0,286.57,286.57,285.59,286.32,89512.0
2019-08-26 14:30:00,286.35,287.44,286.3,287.33,46473.0,286.35,287.44,286.3,287.33,46473.0
2019-08-26 15:00:00,287.31,288.03,287.19,287.39,49717.0,287.31,288.03,287.19,287.39,49717.0
2019-08-26 15:30:00,287.47,288.89,287.3,288.89,159352.0,287.47,288.89,287.3,288.89,159352.0
2019-08-27 09:30:00,290.32,291.51,289.77,291.17,106666.0,290.32,291.51,289.77,291.17,106666.0
2019-08-27 10:00:00,291.19,291.85,290.07,290.07,45544.0,291.19,291.85,290.07,290.07,45544.0
2019-08-27 10:30:00,290.11,290.4,289.1,289.22,24336.0,290.11,290.4,289.1,289.22,24336.0
2019-08-27 11:00:00,289.08,289.56,287.12,287.66,46117.0,289.08,289.56,287.12,287.66,46117.0
2019-08-27 11:30:00,287.58,288.59,287.58,287.97,27934.0,287.58,288.59,287.58,287.97,27934.0
2019-08-27 12:00:00,288.09,288.78,287.58,288.18,45762.0,288.09,288.78,287.58,288.18,45762.0
2019-08-27 12:30:00,288.09,288.37,286.6,286.86,29866.0,288.09,288.37,286.6,286.86,29866.0
2019-08-27 13:00:00,286.66,287.73,286.53,287.73,16674.0,286.66,287.73,286.53,287.73,16674.0
2019-08-27 13:30:00,287.66,288.77,287.35,288.76,23941.0,287.66,288.77,287.35,288.76,23941.0
2019-08-27 14:00:00,288.75,288.95,288.04,288.32,18824.0,288.75,288.95,288.04,288.32,18824.0
2019-08-27 14:30:00,288.29,289.84,288.01,289.59,34395.0,288.29,289.84,288.01,289.59,34395.0
2019-08-27 15:00:00,289.7,290.36,288.94,288.97,39647.0,289.7,290.36,288.94,288.97,39647.0
2019-08-27 15:30:00,288.96,289.78,288.62,289.48,172682.0,288.96,289.78,288.62,289.48,172682.0
2019-08-28 09:30:00,286.55,287.99,280.42,281.55,316110.0,286.55,287.99,280.42,281.55,316110.0
2019-08-28 10:00:00,281.54,282.24,280.51,281.44,205976.0,281.54,282.24,280.51,281.44,205976.0
2019-08-28 10:30:00,281.42,282.42,281.08,282.13,142016.0,281.42,282.42,281.08,282.13,142016.0
2019-08-28 11:00:00,282.17,282.76,281.44,282.41,104638.0,282.17,282.76,281.44,282.41,104638.0
2019-08-28 11:30:00,282.48,283.46,282.24,282.24,75104.0,282.48,283.46,282.24,282.24,75104.0
2019-08-28 12:00:00,282.3,282.72,281.99,282.19,66784.0,282.3,282.72,281.99,282.19,66784.0
2019-08-28 12:30:00,282.22,282.68,281.93,282.39,67906.0,282.22,282.68,281.93,282.39,67906.0
2019-08-28 13:00:00,282.43,282.61,281.8,282.18,67309.0,282.43,282.61,281.8,282.18,67309.0
2019-08-28 13:30:00,282.18,282.73,281.74,281.87,70096.0,282.18,282.73,281.74,281.87,70096.0
2019-08-28 14:00:00,281.87,282.57,281.81,282.39,70748.0,281.87,282.57,281.81,282.39,70748.0
2019-08-28 14:30:00,282.43,283.66,282.4,282.94,129280.0,282.43,283.66,282.4,282.94,129280.0
2019-08-28 15:00:00,282.95,283.47,282.8,283.12,114379.0,282.95,283.47,282.8,283.12,114379.0
2019-08-28 15:30:00,283.12,283.24,281.9,282.12,320569.0,283.12,283.24,281.9,282.12,320569.0
2019-08-29 09:30:00,285.94,287.7,284.05,285.6,290106.0,285.94,287.7,284.05,285.6,290106.0
2019-08-29 10:00:00,285.53,286.28,283.61,286.15,148614.0,285.53,286.28,283.61,286.15,148614.0
2019-08-29 10:30:00,286.13,286.56,284.08,286.0,105548.0,286.13,286.56,284.08,286.0,105548.0
2019-08-29 11:00:00,286.01,286.32,285.55,286.14,65697.0,286.01,286.32,285.55,286.14,65697.0
2019-08-29 11:30:00,286.15,286.85,285.9,286.28,80946.0,286.15,286.85,285.9,286.28,80946.0
2019-08-29 12:00:00,286.0,286.34,285.8,285.8,74397.0,286.0,286.34,285.8,285.8,74397.0
2019-08-29 12:30:00,285.79,286.9,285.78,285.95,87237.0,285.79,286.9,285.78,285.95,87237.0
2019-08-29 13:00:00,285.92,286.13,285.08,285.49,183913.0,285.92,286.13,285.08,285.49,183913.0
2019-08-29 13:30:00,285.49,287.12,285.49,287.11,35444.0,285.49,287.12,285.49,287.11,35444.0
2019-08-29 14:00:00,287.15,287.34,286.21,286.6,58982.0,287.15,287.34,286.21,286.6,58982.0
2019-08-29 14:30:00,286.69,286.87,286.06,286.31,36109.0,286.69,286.87,286.06,286.31,36109.0
2019-08-29 15:00:00,286.38,286.71,286.16,286.39,31605.0,286.38,286.71,286.16,286.39,31605.0
2019-08-29 15:30:00,286.5,287.41,286.13,286.62,128530.0,286.5,287.41,286.13,286.62,128530.0
2019-08-30 09:30:00,287.41,288.5,286.15,286.56,138902.0,287.41,288.5,286.15,286.56,138902.0
2019-08-30 10:00:00,286.45,287.26,284.6,284.87,77423.0,286.45,287.26,284.6,284.87,77423.0
2019-08-30 10:30:00,284.89,285.31,283.74,283.74,84222.0,284.89,285.31,283.74,283.74,84222.0
2019-08-30 11:00:00,283.68,283.83,280.11,280.75,110492.0,283.68,283.83,280.11,280.75,110492.0
2019-08-30 11:30:00,280.89,283.11,280.83,282.34,111449.0,280.89,283.11,280.83,282.34,111449.0
2019-08-30 12:00:00,282.41,283.45,282.2,283.29,108207.0,282.41,283.45,282.2,283.29,108207.0
2019-08-30 12:30:00,283.27,283.5,282.69,283.28,43936.0,283.27,283.5,282.69,283.28,43936.0
2019-08-30 13:00:00,283.28,283.33,282.57,282.91,36904.0,283.28,283.33,282.57,282.91,36904.0
2019-08-30 13:30:00,282.89,282.94,282.43,282.71,69701.0,282.89,282.94,282.43,282.71,69701.0
2019-08-30 14:00:00,282.73,284.2,282.72,283.97,75883.0,282.73,284.2,282.72,283.97,75883.0
2019-08-30 14:30:00,283.91,284.36,283.58,283.88,93700.0,283.91,284.36,283.58,283.88,93700.0
2019-08-30 15:00:00,283.82,284.03,283.28,283.58,63855.0,283.82,284.03,283.28,283.58,63855.0
2019-08-30 15:30:00,283.6,284.64,283.33,284.51,343059.0,283.6,284.64,283.33,284.51,343059.0
2019-09-03 09:30:00,284.24,287.46,283.53,286.0,158550.0,284.24,287.46,283.53,286.0,158550.0
2019-09-03 10:00:00,286.24,286.28,283.0,285.51,109878.0,286.24,286.28,283.0,285.51,109878.0
2019-09-03 10:30:00,285.31,286.13,284.4,285.6,56285.0,285.31,286.13,284.4,285.6,56285.0
2019-09-03 11:00:00,285.55,285.55,283.72,284.5,67378.0,285.55,285.55,283.72,284.5,67378.0
2019-09-03 11:30:00,284.38,285.39,283.72,285.02,45464.0,284.38,285.39,283.72,285.02,45464.0
2019-09-03 12:00:00,284.99,285.15,283.95,284.39,28284.0,284.99,285.15,283.95,284.39,28284.0
2019-09-03 12:30:00,284.26,284.26,283.08,283.5,27190.0,284.26,284.26,283.08,283.5,27190.0
2019-09-03 13:00:00,283.5,283.71,282.59,283.04,37446.0,283.5,283.71,282.59,283.04,37446.0
2019-09-03 13:30:00,283.09,283.09,281.4,281.48,92025.0,283.09,283.09,281.4,281.48,92025.0
2019-09-03 14:00:00,281.49,282.24,281.49,281.77,72825.0,281.49,282.24,281.49,281.77,72825.0
2019-09-03 14:30:00,281.83,282.45,281.77,281.87,71393.0,281.83,282.45,281.77,281.87,71393.0
2019-09-03 15:00:00,281.9,282.53,281.67,282.48,80722.0,281.9,282.53,281.67,282.48,80722.0
2019-09-03 15:30:00,282.52,283.32,282.25,282.45,215372.0,282.52,283.32,282.25,282.45,215372.0
2019-09-04 09:30:00,286.04,286.25,284.5,285.22,106958.0,286.04,286.25,284.5,285.22,106958.0
2019-09-04 10:00:00,285.12,285.47,282.46,284.03,73079.0,285.12,285.47,282.46,284.03,73079.0
2019-09-04 10:30:00,284.07,284.53,283.78,284.22,79162.0,284.07,284.53,283.78,284.22,79162.0
2019-09-04 11:00:00,284.25,284.8,284.18,284.75,38605.0,284.25,284.8,284.18,284.75,38605.0
2019-09-04 11:30:00,284.82,285.26,284.6,284.76,30039.0,284.82,285.26,284.6,284.76,30039.0
2019-09-04 12:00:00,284.77,285.06,284.19,284.28,50014.0,284.77,285.06,284.19,284.28,50014.0
2019-09-04 12:30:00,284.38,285.25,284.3,285.08,36052.0,284.38,285.25,284.3,285.08,36052.0
2019-09-04 13:00:00,285.03,285.25,284.62,284.75,55351.0,285.03,285.25,284.62,284.75,55351.0
2019-09-04 13:30:00,284.75,284.77,283.94,284.0,36852.0,284.75,284.77,283.94,284.0,36852.0
2019-09-04 14:00:00,283.97,284.12,283.07,283.09,60736.0,283.97,284.12,283.07,283.09,60736.0
2019-09-04 14:30:00,283.09,283.74,282.94,283.19,119697.0,283.09,283.74,282.94,283.19,119697.0
2019-09-04 15:00:00,283.22,283.83,283.09,283.42,115044.0,283.22,283.83,283.09,283.42,115044.0
2019-09-04 15:30:00,283.48,284.62,283.45,284.59,117764.0,283.48,284.62,283.45,284.59,117764.0
2019-09-05 09:30:00,288.0,288.11,281.52,286.06,411415.0,288.0,288.11,281.52,286.06,411415.0
2019-09-05 10:00:00,286.21,287.9,286.07,287.01,107571.0,286.21,287.9,286.07,287.01,107571.0
2019-09-05 10:30:00,286.82,287.86,285.71,285.9,114250.0,286.82,287.86,285.71,285.9,114250.0
2019-09-05 11:00:00,285.95,286.42,284.74,285.26,121671.0,285.95,286.42,284.74,285.26,121671.0
2019-09-05 11:30:00,285.23,285.27,283.46,284.64,135680.0,285.23,285.27,283.46,284.64,135680.0
2019-09-05 12:00:00,284.6,285.2,284.49,284.87,74755.0,284.6,285.2,284.49,284.87,74755.0
2019-09-05 12:30:00,284.87,285.19,284.59,284.86,78750.0,284.87,285.19,284.59,284.86,78750.0
2019-09-05 13:00:00,284.87,284.94,284.36,284.78,75997.0,284.87,284.94,284.36,284.78,75997.0
2019-09-05 13:30:00,284.78,284.9,283.97,284.29,78984.0,284.78,284.9,283.97,284.29,78984.0
2019-09-05 14:00:00,284.3,285.0,284.13,284.75,104349.0,284.3,285.0,284.13,284.75,104349.0
2019-09-05 14:30:00,284.77,285.95,284.56,285.84,101554.0,284.77,285.95,284.56,285.84,101554.0
2019-09-05 15:00:00,285.84,287.52,285.8,287.17,117982.0,285.84,287.52,285.8,287.17,117982.0
2019-09-05 15:30:00,287.18,288.02,287.14,287.76,255347.0,287.18,288.02,287.14,287.76,255347.0
2019-09-06 09:30:00,289.1,289.45,287.05,287.52,263296.0,289.1,289.45,287.05,287.52,263296.0
2019-09-06 10:00:00,287.67,287.94,286.66,287.8,89482.0,287.67,287.94,286.66,287.8,89482.0
2019-09-06 10:30:00,287.86,289.59,287.81,289.29,69735.0,287.86,289.59,287.81,289.29,69735.0
2019-09-06 11:00:00,289.23,289.42,288.72,288.76,83208.0,289.23,289.42,288.72,288.76,83208.0
2019-09-06 11:30:00,288.81,288.93,287.82,288.34,93515.0,288.81,288.93,287.82,288.34,93515.0
2019-09-06 12:00:00,288.27,288.97,288.11,288.55,37520.0,288.27,288.97,288.11,288.55,37520.0
2019-09-06 12:30:00,288.59,288.66,287.06,287.9,51477.0,288.59,288.66,287.06,287.9,51477.0
2019-09-06 13:00:00,288.0,289.12,288.0,289.04,68174.0,288.0,289.12,288.0,289.04,68174.0
2019-09-06 13:30:00,289.05,289.21,288.4,288.74,31823.0,289.05,289.21,288.4,288.74,31823.0
2019-09-06 14:00:00,288.79,288.79,288.27,288.54,21213.0,288.79,288.79,288.27,288.54,21213.0
2019-09-06 14:30:00,288.53,288.79,288.15,288.27,36040.0,288.53,288.79,288.15,288.27,36040.0
2019-09-06 15:00:00,288.16,288.3,287.65,287.7,37246.0,288.16,288.3,287.65,287.7,37246.0
2019-09-06 15:30:00,287.73,287.73,283.96,284.94,444023.0,287.73,287.73,283.96,284.94,444023.0
2019-09-09 09:30:00,286.46,286.93,279.3,279.4,253683.0,286.46,286.93,279.3,279.4,253683.0
2019-09-09 10:00:00,279.35,280.08,277.04,278.73,363346.0,279.35,280.08,277.04,278.73,363346.0
2019-09-09 10:30:00,278.65,279.59,277.71,279.05,231699.0,278.65,279.59,277.71,279.05,231699.0
2019-09-09 11:00:00,279.11,279.79,278.2,278.65,130953.0,279.11,279.79,278.2,278.65,130953.0
2019-09-09 11:30:00,278.63,279.0,277.64,278.25,120718.0,278.63,279.0,277.64,278.25,120718.0
2019-09-09 12:00:00,278.14,278.82,277.48,277.81,152540.0,278.14,278.82,277.48,277.81,152540.0
2019-09-09 12:30:00,277.74,278.27,276.6,278.23,167332.0,277.74,278.27,276.6,278.23,167332.0
2019-09-09 13:00:00,278.25,278.83,277.93,278.13,82850.0,278.25,278.83,277.93,278.13,82850.0
2019-09-09 13:30:00,278.14,278.87,277.95,278.57,53424.0,278.14,278.87,277.95,278.57,53424.0
2019-09-09 14:00:00,278.43,279.21,277.28,277.28,99753.0,278.43,279.21,277.28,277.28,99753.0
2019-09-09 14:30:00,277.3,278.05,277.09,277.6,90460.0,277.3,278.05,277.09,277.6,90460.0
2019-09-09 15:00:00,277.6,278.82,277.46,278.14,105338.0,277.6,278.82,277.46,278.14,105338.0
2019-09-09 15:30:00,278.19,279.56,277.87,279.25,212890.0,278.19,279.56,277.87,279.25,212890.0
2019-09-10 09:30:00,277.58,277.58,272.34,273.56,424654.0,277.58,277.58,272.34,273.56,424654.0
2019-09-10 10:00:00,273.46,276.92,272.9,276.4,365405.0,273.46,276.92,272.9,276.4,365405.0
2019-09-10 10:30:00,276.49,277.48,275.74,275.9,211575.0,276.49,277.48,275.74,275.9,211575.0
2019-09-10 11:00:00,275.83,276.98,274.08,274.26,136112.0,275.83,276.98,274.08,274.26,136112.0
2019-09-10 11:30:00,274.33,275.88,273.31,275.19,261204.0,274.33,275.88,273.31,275.19,261204.0
2019-09-10 12:00:00,275.19,276.39,274.63,276.19,150042.0,275.19,276.39,274.63,276.19,150042.0
2019-09-10 12:30:00,276.27,277.32,276.07,277.05,105995.0,276.27,277.32,276.07,277.05,105995.0
2019-09-10 13:00:00,277.23,277.38,274.61,274.62,112053.0,277.23,277.38,274.61,274.62,112053.0
2019-09-10 13:30:00,274.61,274.95,273.77,273.77,172508.0,274.61,274.95,273.77,273.77,172508.0
2019-09-10 14:00:00,273.72,273.83,272.87,273.14,176653.0,273.72,273.83,272.87,273.14,176653.0
2019-09-10 14:30:00,273.1,274.17,272.86,273.97,115072.0,273.1,274.17,272.86,273.97,115072.0
2019-09-10 15:00:00,273.98,274.18,272.92,273.04,123557.0,273.98,274.18,272.92,273.04,123557.0
2019-09-10 15:30:00,273.03,276.14,272.96,276.13,316433.0,273.03,276.14,272.96,276.13,316433.0
2019-09-11 09:30:00,277.66,278.34,274.0,277.36,201418.0,277.66,278.34,274.0,277.36,201418.0
2019-09-11 10:00:00,277.42,279.31,276.89,278.48,187767.0,277.42,279.31,276.89,278.48,187767.0
2019-09-11 10:30:00,278.51,279.21,277.55,278.07,129717.0,278.51,279.21,277.55,278.07,129717.0
2019-09-11 11:00:00,278.04,278.48,277.33,278.24,97027.0,278.04,278.48,277.33,278.24,97027.0
2019-09-11 11:30:00,278.29,279.32,278.28,278.72,96497.0,278.29,279.32,278.28,278.72,96497.0
2019-09-11 12:00:00,278.71,280.01,278.71,279.25,95004.0,278.71,280.01,278.71,279.25,95004.0
2019-09-11 12:30:00,279.28,280.31,278.93,279.96,178599.0,279.28,280.31,278.93,279.96,178599.0
2019-09-11 13:00:00,280.0,280.18,278.79,278.88,81547.0,280.0,280.18,278.79,278.88,81547.0
2019-09-11 13:30:00,278.93,278.93,278.2,278.43,42246.0,278.93,278.93,278.2,278.43,42246.0
2019-09-11 14:00:00,278.6,278.73,276.0,277.93,88330.0,278.6,278.73,276.0,277.93,88330.0
2019-09-11 14:30:00,277.93,278.04,276.96,277.56,60736.0,277.93,278.04,276.96,277.56,60736.0
2019-09-11 15:00:00,277.57,277.83,277.06,277.48,52512.0,277.57,277.83,277.06,277.48,52512.0
2019-09-11 15:30:00,277.48,278.13,277.07,277.78,176724.0,277.48,278.13,277.07,277.78,176724.0
2019-09-12 09:30:00,281.0,281.28,278.69,280.16,238453.0,281.0,281.28,278.69,280.16,238453.0
2019-09-12 10:00:00,280.18,282.28,279.84,280.78,249205.0,280.18,282.28,279.84,280.78,249205.0
2019-09-12 10:30:00,280.66,280.87,278.41,279.37,142251.0,280.66,280.87,278.41,279.37,142251.0
2019-09-12 11:00:00,279.26,279.61,278.42,278.84,70286.0,279.26,279.61,278.42,278.84,70286.0
2019-09-12 11:30:00,278.9,279.1,278.16,278.54,100155.0,278.9,279.1,278.16,278.54,100155.0
2019-09-12 12:00:00,278.55,279.61,278.33,279.25,94729.0,278.55,279.61,278.33,279.25,94729.0
2019-09-12 12:30:00,279.3,280.31,279.29,279.99,95408.0,279.3,280.31,279.29,279.99,95408.0
2019-09-12 13:00:00,279.95,280.52,279.78,279.85,92629.0,279.95,280.52,279.78,279.85,92629.0
2019-09-12 13:30:00,279.93,281.08,279.86,280.42,62706.0,279.93,281.08,279.86,280.42,62706.0
2019-09-12 14:00:00,280.5,280.52,279.76,279.93,55800.0,280.5,280.52,279.76,279.93,55800.0
2019-09-12 14:30:00,279.95,280.56,279.58,280.2,68728.0,279.95,280.56,279.58,280.2,68728.0
2019-09-12 15:00:00,280.2,280.3,279.86,279.86,65502.0,280.2,280.3,279.86,279.86,65502.0
2019-09-12 15:30:00,279.9,279.96,277.94,278.01,300046.0,279.9,279.96,277.94,278.01,300046.0
2019-09-13 09:30:00,279.21,279.21,276.32,278.5,161798.0,279.21,279.21,276.32,278.5,161798.0
2019-09-13 10:00:00,278.32,278.43,277.31,278.19,93076.0,278.32,278.43,277.31,278.19,93076.0
2019-09-13 10:30:00,278.25,279.93,278.07,279.45,110563.0,278.25,279.93,278.07,279.45,110563.0
2019-09-13 11:00:00,279.42,280.28,279.14,279.3,83647.0,279.42,280.28,279.14,279.3,83647.0
2019-09-13 11:30:00,279.21,279.56,278.48,278.51,55106.0,279.21,279.56,278.48,278.51,55106.0
2019-09-13 12:00:00,278.48,279.4,278.46,278.65,62948.0,278.48,279.4,278.46,278.65,62948.0
2019-09-13 12:30:00,278.62,279.07,278.01,278.43,56128.0,278.62,279.07,278.01,278.43,56128.0
2019-09-13 13:00:00,278.44,279.07,278.17,278.82,76298.0,278.44,279.07,278.17,278.82,76298.0
2019-09-13 13:30:00,278.78,278.91,278.12,278.2,59669.0,278.78,278.91,278.12,278.2,59669.0
2019-09-13 14:00:00,278.21,278.29,277.7,277.98,81051.0,278.21,278.29,277.7,277.98,81051.0
2019-09-13 14:30:00,277.94,278.82,277.94,278.57,82437.0,277.94,278.82,277.94,278.57,82437.0
2019-09-13 15:00:00,278.59,278.6,277.55,277.81,75872.0,278.59,278.6,277.55,277.81,75872.0
2019-09-13 15:30:00,277.78,278.66,277.68,278.35,269176.0,277.78,278.66,277.68,278.35,269176.0
2019-09-16 09:30:00,276.62,280.33,275.3,280.33,285203.0,276.62,280.33,275.3,280.33,285203.0
2019-09-16 10:00:00,280.33,281.56,279.59,280.54,168581.0,280.33,281.56,279.59,280.54,168581.0
2019-09-16 10:30:00,280.64,281.01,279.91,280.02,100792.0,280.64,281.01,279.91,280.02,100792.0
2019-09-16 11:00:00,280.1,281.08,279.44,281.03,90018.0,280.1,281.08,279.44,281.03,90018.0
2019-09-16 11:30:00,280.95,281.15,280.14,280.3,72991.0,280.95,281.15,280.14,280.3,72991.0
2019-09-16 12:00:00,280.17,281.47,280.14,281.47,87464.0,280.17,281.47,280.14,281.47,87464.0
2019-09-16 12:30:00,281.45,282.26,281.28,281.76,80153.0,281.45,282.26,281.28,281.76,80153.0
2019-09-16 13:00:00,281.72,281.83,281.34,281.73,47192.0,281.72,281.83,281.34,281.73,47192.0
2019-09-16 13:30:00,281.73,282.25,281.38,282.08,85557.0,281.73,282.25,281.38,282.08,85557.0
2019-09-16 14:00:00,282.1,282.68,281.6,282.63,99462.0,282.1,282.68,281.6,282.63,99462.0
2019-09-16 14:30:00,282.66,282.81,281.88,282.06,113064.0,282.66,282.81,281.88,282.06,113064.0
2019-09-16 15:00:00,282.04,282.64,281.8,282.0,97075.0,282.04,282.64,281.8,282.0,97075.0
2019-09-16 15:30:00,281.96,283.05,281.91,283.05,251578.0,281.96,283.05,281.91,283.05,251578.0
2019-09-17 09:30:00,284.04,284.04,280.35,283.16,308411.0,284.04,284.04,280.35,283.16,308411.0
2019-09-17 10:00:00,283.28,283.6,282.2,282.73,133232.0,283.28,283.6,282.2,282.73,133232.0
2019-09-17 10:30:00,282.67,283.43,282.14,282.57,126607.0,282.67,283.43,282.14,282.57,126607.0
2019-09-17 11:00:00,282.57,282.95,282.13,282.45,110008.0,282.57,282.95,282.13,282.45,110008.0
2019-09-17 11:30:00,282.46,283.09,282.34,282.35,102512.0,282.46,283.09,282.34,282.35,102512.0
2019-09-17 12:00:00,282.35,282.55,282.01,282.11,107437.0,282.35,282.55,282.01,282.11,107437.0
2019-09-17 12:30:00,282.13,282.54,282.0,282.34,82388.0,282.13,282.54,282.0,282.34,82388.0
2019-09-17 13:00:00,282.34,282.47,282.04,282.19,63116.0,282.34,282.47,282.04,282.19,63116.0
2019-09-17 13:30:00,282.21,282.76,281.86,282.46,81775.0,282.21,282.76,281.86,282.46,81775.0
2019-09-17 14:00:00,282.48,282.98,281.89,282.98,105528.0,282.48,282.98,281.89,282.98,105528.0
2019-09-17 14:30:00,282.98,283.14,282.65,283.03,106032.0,282.98,283.14,282.65,283.03,106032.0
2019-09-17 15:00:00,283.01,283.59,282.39,283.58,198844.0,283.01,283.59,282.39,283.58,198844.0
2019-09-17 15:30:00,283.55,285.3,283.5,284.68,574628.0,283.55,285.3,283.5,284.68,574628.0
2019-09-18 09:30:00,275.35,277.75,270.02,273.19,1766713.0,275.35,277.75,270.02,273.19,1766713.0
2019-09-18 10:00:00,273.23,276.4,273.11,275.5,824112.0,273.23,276.4,273.11,275.5,824112.0
2019-09-18 10:30:00,275.55,277.4,275.43,276.53,384571.0,275.55,277.4,275.43,276.53,384571.0
2019-09-18 11:00:00,276.63,279.0,276.57,277.6,427810.0,276.63,279.0,276.57,277.6,427810.0
2019-09-18 11:30:00,277.65,278.66,276.4,276.65,263709.0,277.65,278.66,276.4,276.65,263709.0
2019-09-18 12:00:00,276.68,277.67,276.62,277.61,162573.0,276.68,277.67,276.62,277.61,162573.0
2019-09-18 12:30:00,277.63,277.64,275.6,275.65,196028.0,277.63,277.64,275.6,275.65,196028.0
2019-09-18 13:00:00,275.7,276.35,275.5,275.57,106143.0,275.7,276.35,275.5,275.57,106143.0
2019-09-18 13:30:00,275.57,276.7,275.38,276.55,136958.0,275.57,276.7,275.38,276.55,136958.0
2019-09-18 14:00:00,276.76,277.78,275.06,275.42,233154.0,276.76,277.78,275.06,275.42,233154.0
2019-09-18 14:30:00,275.52,276.46,274.81,276.04,181682.0,275.52,276.46,274.81,276.04,181682.0
2019-09-18 15:00:00,276.0,278.4,275.69,278.05,184116.0,276.0,278.4,275.69,278.05,184116.0
2019-09-18 15:30:00,278.07,280.29,278.03,279.72,491779.0,278.07,280.29,278.03,279.72,491779.0
2019-09-19 09:30:00,280.14,283.99,280.14,283.11,558872.0,280.14,283.99,280.14,283.11,558872.0
2019-09-19 10:00:00,283.01,284.37,282.74,284.18,310454.0,283.01,284.37,282.74,284.18,310454.0
2019-09-19 10:30:00,284.21,284.29,283.15,283.43,178464.0,284.21,284.29,283.15,283.43,178464.0
2019-09-19 11:00:00,283.36,283.5,281.96,282.0,190485.0,283.36,283.5,281.96,282.0,190485.0
2019-09-19 11:30:00,282.05,282.33,280.29,280.98,125991.0,282.05,282.33,280.29,280.98,125991.0
2019-09-19 12:00:00,281.17,281.64,280.55,280.76,135320.0,281.17,281.64,280.55,280.76,135320.0
2019-09-19 12:30:00,280.7,281.7,280.65,281.08,68384.0,280.7,281.7,280.65,281.08,68384.0
2019-09-19 13:00:00,281.01,281.39,280.14,280.51,63759.0,281.01,281.39,280.14,280.51,63759.0
2019-09-19 13:30:00,280.46,280.66,279.83,280.25,56795.0,280.46,280.66,279.83,280.25,56795.0
2019-09-19 14:00:00,280.27,281.08,280.15,281.08,61875.0,280.27,281.08,280.15,281.08,61875.0
2019-09-19 14:30:00,281.07,281.46,280.7,281.25,102413.0,281.07,281.46,280.7,281.25,102413.0
2019-09-19 15:00:00,281.24,281.72,281.02,281.35,65890.0,281.24,281.72,281.02,281.35,65890.0
2019-09-19 15:30:00,281.31,281.39,280.43,281.25,227028.0,281.31,281.39,280.43,281.25,227028.0
2019-09-20 09:30:00,281.25,283.2,280.5,281.01,808045.0,281.25,283.2,280.5,281.01,808045.0
2019-09-20 10:00:00,281.0,281.63,280.65,280.86,123066.0,281.0,281.63,280.65,280.86,123066.0
2019-09-20 10:30:00,280.88,281.0,279.22,279.54,116870.0,280.88,281.0,279.22,279.54,116870.0
2019-09-20 11:00:00,279.55,279.56,277.25,277.8,235407.0,279.55,279.56,277.25,277.8,235407.0
2019-09-20 11:30:00,277.89,278.36,276.55,278.33,219616.0,277.89,278.36,276.55,278.33,219616.0
2019-09-20 12:00:00,278.23,278.61,277.23,277.57,77790.0,278.23,278.61,277.23,277.57,77790.0
2019-09-20 12:30:00,277.62,277.65,276.9,277.16,69759.0,277.62,277.65,276.9,277.16,69759.0
2019-09-20 13:00:00,277.16,277.33,274.95,276.27,193320.0,277.16,277.33,274.95,276.27,193320.0
2019-09-20 13:30:00,276.28,276.8,275.45,276.5,127631.0,276.28,276.8,275.45,276.5,127631.0
2019-09-20 14:00:00,276.49,277.6,276.48,277.53,83471.0,276.49,277.6,276.48,277.53,83471.0
2019-09-20 14:30:00,277.52,278.19,277.47,277.81,76038.0,277.52,278.19,277.47,277.81,76038.0
2019-09-20 15:00:00,277.82,278.66,277.72,278.56,98372.0,277.82,278.66,277.72,278.56,98372.0
2019-09-20 15:30:00,278.62,278.68,277.69,277.9,309167.0,278.62,278.68,277.69,277.9,309167.0
2019-09-23 09:30:00,275.93,278.77,275.41,277.65,202283.0,275.93,278.77,275.41,277.65,202283.0
2019-09-23 10:00:00,277.93,279.06,276.91,278.99,143712.0,277.93,279.06,276.91,278.99,143712.0
2019-09-23 10:30:00,279.05,279.58,276.87,277.21,97689.0,279.05,279.58,276.87,277.21,97689.0
2019-09-23 11:00:00,277.19,277.88,276.94,277.36,50682.0,277.19,277.88,276.94,277.36,50682.0
2019-09-23 11:30:00,277.38,278.4,277.35,277.44,86766.0,277.38,278.4,277.35,277.44,86766.0
2019-09-23 12:00:00,277.44,277.8,277.14,277.44,75299.0,277.44,277.8,277.14,277.44,75299.0
2019-09-23 12:30:00,277.38,277.81,277.18,277.25,43293.0,277.38,277.81,277.18,277.25,43293.0
2019-09-23 13:00:00,277.34,277.46,276.82,277.05,46824.0,277.34,277.46,276.82,277.05,46824.0
2019-09-23 13:30:00,277.04,277.17,276.54,276.54,33953.0,277.04,277.17,276.54,276.54,33953.0
2019-09-23 14:00:00,276.67,276.73,275.95,276.1,42638.0,276.67,276.73,275.95,276.1,42638.0
2019-09-23 14:30:00,276.09,276.13,275.62,275.82,63252.0,276.09,276.13,275.62,275.82,63252.0
2019-09-23 15:00:00,275.83,277.28,275.83,277.06,102464.0,275.83,277.28,275.83,277.06,102464.0
2019-09-23 15:30:00,277.06,278.05,276.86,277.44,218895.0,277.06,278.05,276.86,277.44,218895.0
2019-09-24 09:30:00,279.22,280.7,278.23,280.29,360088.0,279.22,280.7,278.23,280.29,360088.0
2019-09-24 10:00:00,280.14,280.29,278.06,278.67,155229.0,280.14,280.29,278.06,278.67,155229.0
2019-09-24 10:30:00,278.7,278.96,276.34,276.41,118367.0,278.7,278.96,276.34,276.41,118367.0
2019-09-24 11:00:00,276.42,277.25,276.22,276.9,89558.0,276.42,277.25,276.22,276.9,89558.0
2019-09-24 11:30:00,276.9,276.92,273.66,274.17,125647.0,276.9,276.92,273.66,274.17,125647.0
2019-09-24 12:00:00,274.07,275.65,272.5,273.46,154965.0,274.07,275.65,272.5,273.46,154965.0
2019-09-24 12:30:00,273.34,273.78,272.26,272.62,130616.0,273.34,273.78,272.26,272.62,130616.0
2019-09-24 13:00:00,272.54,273.12,271.96,272.62,124862.0,272.54,273.12,271.96,272.62,124862.0
2019-09-24 13:30:00,272.74,273.43,272.47,273.06,68616.0,272.74,273.43,272.47,273.06,68616.0
2019-09-24 14:00:00,272.98,275.17,271.79,274.52,97836.0,272.98,275.17,271.79,274.52,97836.0
2019-09-24 14:30:00,274.54,274.6,272.9,273.11,63851.0,274.54,274.6,272.9,273.11,63851.0
2019-09-24 15:00:00,273.12,273.36,271.76,271.8,119893.0,273.12,273.36,271.76,271.8,119893.0
2019-09-24 15:30:00,271.75,273.5,271.08,272.41,498235.0,271.75,273.5,271.08,272.41,498235.0
2019-09-25 09:30:00,272.04,273.39,268.41,269.4,301837.0,272.04,273.39,268.41,269.4,301837.0
2019-09-25 10:00:00,269.42,272.87,267.72,272.86,326757.0,269.42,272.87,267.72,272.86,326757.0
2019-09-25 10:30:00,272.66,274.0,272.33,273.5,133139.0,272.66,274.0,272.33,273.5,133139.0
2019-09-25 11:00:00,273.6,274.27,272.66,272.68,168199.0,273.6,274.27,272.66,272.68,168199.0
2019-09-25 11:30:00,272.81,274.21,272.44,273.33,132113.0,272.81,274.21,272.44,273.33,132113.0
2019-09-25 12:00:00,273.45,274.04,272.81,273.06,97478.0,273.45,274.04,272.81,273.06,97478.0
2019-09-25 12:30:00,273.15,273.51,272.8,273.03,68289.0,273.15,273.51,272.8,273.03,68289.0
2019-09-25 13:00:00,273.03,273.62,272.63,272.83,45951.0,273.03,273.62,272.63,272.83,45951.0
2019-09-25 13:30:00,272.88,273.98,272.6,273.84,81390.0,272.88,273.98,272.6,273.84,81390.0
2019-09-25 14:00:00,273.78,275.12,273.66,274.9,66744.0,273.78,275.12,273.66,274.9,66744.0
2019-09-25 14:30:00,274.85,276.5,274.56,276.47,189875.0,274.85,276.5,274.56,276.47,189875.0
2019-09-25 15:00:00,276.43,277.22,276.31,276.85,175600.0,276.43,277.22,276.31,276.85,175600.0
2019-09-25 15:30:00,276.87,277.71,276.62,277.44,266570.0,276.87,277.71,276.62,277.44,266570.0
2019-09-26 09:30:00,278.46,279.79,277.01,278.65,215964.0,278.46,279.79,277.01,278.65,215964.0
2019-09-26 10:00:00,278.75,280.42,278.5,280.36,201878.0,278.75,280.42,278.5,280.36,201878.0
2019-09-26 10:30:00,280.44,282.18,279.85,281.13,265407.0,280.44,282.18,279.85,281.13,265407.0
2019-09-26 11:00:00,280.97,281.23,279.58,280.78,260520.0,280.97,281.23,279.58,280.78,260520.0
2019-09-26 11:30:00,280.78,281.15,279.96,281.12,126942.0,280.78,281.15,279.96,281.12,126942.0
2019-09-26 12:00:00,281.13,282.65,280.71,282.31,110770.0,281.13,282.65,280.71,282.31,110770.0
2019-09-26 12:30:00,282.31,282.31,281.32,281.9,92721.0,282.31,282.31,281.32,281.9,92721.0
2019-09-26 13:00:00,281.94,282.99,281.94,282.94,199056.0,281.94,282.99,281.94,282.94,199056.0
2019-09-26 13:30:00,282.95,284.05,282.77,283.64,158912.0,282.95,284.05,282.77,283.64,158912.0
2019-09-26 14:00:00,283.62,284.93,283.61,284.74,146688.0,283.62,284.93,283.61,284.74,146688.0
2019-09-26 14:30:00,284.75,285.8,284.56,284.77,203196.0,284.75,285.8,284.56,284.77,203196.0
2019-09-26 15:00:00,284.78,285.9,284.38,285.45,261824.0,284.78,285.9,284.38,285.45,261824.0
2019-09-26 15:30:00,285.52,285.84,283.3,283.83,493230.0,285.52,285.84,283.3,283.83,493230.0
2019-09-27 09:30:00,284.68,284.98,280.1,281.81,228713.0,284.68,284.98,280.1,281.81,228713.0
2019-09-27 10:00:00,281.8,281.8,280.1,280.62,193141.0,281.8,281.8,280.1,280.62,193141.0
2019-09-27 10:30:00,280.65,283.4,280.25,282.68,131468.0,280.65,283.4,280.25,282.68,131468.0
2019-09-27 11:00:00,282.68,283.93,281.94,282.41,125756.0,282.68,283.93,281.94,282.41,125756.0
2019-09-27 11:30:00,282.34,282.69,278.95,282.13,143946.0,282.34,282.69,278.95,282.13,143946.0
2019-09-27 12:00:00,281.84,281.84,280.24,280.46,77969.0,281.84,281.84,280.24,280.46,77969.0
2019-09-27 12:30:00,280.44,280.48,277.31,277.31,183870.0,280.44,280.48,277.31,277.31,183870.0
2019-09-27 13:00:00,277.38,277.58,276.25,276.67,168024.0,277.38,277.58,276.25,276.67,168024.0
2019-09-27 13:30:00,276.62,277.34,276.07,277.06,123813.0,276.62,277.34,276.07,277.06,123813.0
2019-09-27 14:00:00,277.08,277.08,275.22,275.55,102442.0,277.08,277.08,275.22,275.55,102442.0
2019-09-27 14:30:00,275.52,275.6,274.12,274.7,115108.0,275.52,275.6,274.12,274.7,115108.0
2019-09-27 15:00:00,274.69,276.44,274.69,276.18,171077.0,274.69,276.44,274.69,276.18,171077.0
2019-09-27 15:30:00,276.16,277.86,276.1,277.53,310110.0,276.16,277.86,276.1,277.53,310110.0
2019-09-30 09:30:00,277.51,278.25,275.19,277.98,259423.0,277.51,278.25,275.19,277.98,259423.0
2019-09-30 10:00:00,277.9,279.0,277.2,277.5,93121.0,277.9,279.0,277.2,277.5,93121.0
2019-09-30 10:30:00,277.59,278.05,276.46,276.92,173886.0,277.59,278.05,276.46,276.92,173886.0
2019-09-30 11:00:00,277.0,277.23,276.18,276.73,118823.0,277.0,277.23,276.18,276.73,118823.0
2019-09-30 11:30:00,276.73,276.94,276.02,276.11,98625.0,276.73,276.94,276.02,276.11,98625.0
2019-09-30 12:00:00,276.15,277.16,276.03,277.0,122008.0,276.15,277.16,276.03,277.0,122008.0
2019-09-30 12:30:00,277.05,277.44,276.9,277.14,260034.0,277.05,277.44,276.9,277.14,260034.0
2019-09-30 13:00:00,277.18,278.0,276.54,276.58,323246.0,277.18,278.0,276.54,276.58,323246.0
2019-09-30 13:30:00,276.66,277.24,276.55,276.89,112216.0,276.66,277.24,276.55,276.89,112216.0
2019-09-30 14:00:00,276.87,277.33,276.34,276.34,88264.0,276.87,277.33,276.34,276.34,88264.0
2019-09-30 14:30:00,276.38,276.48,275.72,275.82,131613.0,276.38,276.48,275.72,275.82,131613.0
2019-09-30 15:00:00,275.89,276.18,275.14,276.11,400048.0,275.89,276.18,275.14,276.11,400048.0
2019-09-30 15:30:00,276.1,276.62,275.41,276.33,588702.0,276.1,276.62,275.41,276.33,588702.0
2019-10-01 09:30:00,278.37,279.65,277.49,277.84,211140.0,278.37,279.65,277.49,277.84,211140.0
2019-10-01 10:00:00,277.96,278.11,275.53,276.21,291310.0,277.96,278.11,275.53,276.21,291310.0
2019-10-01 10:30:00,276.19,276.86,275.73,275.83,87744.0,276.19,276.86,275.73,275.83,87744.0
2019-10-01 11:00:00,275.72,275.84,273.13,273.94,201859.0,275.72,275.84,273.13,273.94,201859.0
2019-10-01 11:30:00,273.95,274.18,272.84,273.25,87921.0,273.95,274.18,272.84,273.25,87921.0
2019-10-01 12:00:00,273.17,273.21,271.87,272.19,126314.0,273.17,273.21,271.87,272.19,126314.0
2019-10-01 12:30:00,272.23,274.02,272.08,273.92,409426.0,272.23,274.02,272.08,273.92,409426.0
2019-10-01 13:00:00,273.87,274.02,273.32,273.44,156851.0,273.87,274.02,273.32,273.44,156851.0
2019-10-01 13:30:00,273.38,273.53,272.78,273.1,106343.0,273.38,273.53,272.78,273.1,106343.0
2019-10-01 14:00:00,273.08,273.57,272.57,272.98,94301.0,273.08,273.57,272.57,272.98,94301.0
2019-10-01 14:30:00,272.91,273.69,272.91,273.06,106389.0,272.91,273.69,272.91,273.06,106389.0
2019-10-01 15:00:00,273.09,273.32,272.18,272.8,120729.0,273.09,273.32,272.18,272.8,120729.0
2019-10-01 15:30:00,272.8,273.23,272.41,272.63,260177.0,272.8,273.23,272.41,272.63,260177.0
2019-10-02 09:30:00,271.18,271.18,268.41,268.79,226968.0,271.18,271.18,268.41,268.79,226968.0
2019-10-02 10:00:00,268.65,268.8,267.03,267.45,221563.0,268.65,268.8,267.03,267.45,221563.0
2019-10-02 10:30:00,267.48,267.53,265.19,267.12,249075.0,267.48,267.53,265.19,267.12,249075.0
2019-10-02 11:00:00,266.99,267.86,266.31,267.53,106942.0,266.99,267.86,266.31,267.53,106942.0
2019-10-02 11:30:00,267.52,268.29,266.73,267.98,138204.0,267.52,268.29,266.73,267.98,138204.0
2019-10-02 12:00:00,267.99,268.0,266.94,267.06,79211.0,267.99,268.0,266.94,267.06,79211.0
2019-10-02 12:30:00,267.06,267.08,265.41,265.59,51322.0,267.06,267.08,265.41,265.59,51322.0
2019-10-02 13:00:00,265.48,266.93,265.32,266.74,100333.0,265.48,266.93,265.32,266.74,100333.0
2019-10-02 13:30:00,266.71,266.71,265.3,265.79,119169.0,266.71,266.71,265.3,265.79,119169.0
2019-10-02 14:00:00,265.77,267.28,265.59,266.73,137160.0,265.77,267.28,265.59,266.73,137160.0
2019-10-02 14:30:00,266.68,267.85,266.61,267.4,95014.0,266.68,267.85,266.61,267.4,95014.0
2019-10-02 15:00:00,267.44,268.06,266.71,267.32,128571.0,267.44,268.06,266.71,267.32,128571.0
2019-10-02 15:30:00,267.25,267.66,266.38,266.64,312682.0,267.25,267.66,266.38,266.64,312682.0
2019-10-03 09:30:00,266.92,269.2,266.65,267.37,166321.0,266.92,269.2,266.65,267.37,166321.0
2019-10-03 10:00:00,267.14,268.0,263.85,267.54,279219.0,267.14,268.0,263.85,267.54,279219.0
2019-10-03 10:30:00,267.62,269.1,267.24,268.65,193329.0,267.62,269.1,267.24,268.65,193329.0
2019-10-03 11:00:00,268.59,272.15,268.28,271.07,196269.0,268.59,272.15,268.28,271.07,196269.0
2019-10-03 11:30:00,271.12,271.34,270.4,270.67,102136.0,271.12,271.34,270.4,270.67,102136.0
2019-10-03 12:00:00,270.89,271.98,270.52,271.86,93024.0,270.89,271.98,270.52,271.86,93024.0
2019-10-03 12:30:00,271.76,272.49,271.54,272.34,110210.0,271.76,272.49,271.54,272.34,110210.0
2019-10-03 13:00:00,272.4,272.62,271.28,271.29,211144.0,272.4,272.62,271.28,271.29,211144.0
2019-10-03 13:30:00,271.31,272.34,270.7,272.29,302726.0,271.31,272.34,270.7,272.29,302726.0
2019-10-03 14:00:00,272.34,272.34,271.01,271.8,79184.0,272.34,272.34,271.01,271.8,79184.0
2019-10-03 14:30:00,271.84,272.8,271.43,272.28,218503.0,271.84,272.8,271.43,272.28,218503.0
2019-10-03 15:00:00,272.29,272.44,271.0,271.4,92325.0,272.29,272.44,271.0,271.4,92325.0
2019-10-03 15:30:00,271.41,272.78,271.06,272.27,346362.0,271.41,272.78,271.06,272.27,346362.0
2019-10-04 09:30:00,274.11,277.39,273.11,276.8,275042.0,274.11,277.39,273.11,276.8,275042.0
2019-10-04 10:00:00,276.8,277.35,275.75,276.58,234494.0,276.8,277.35,275.75,276.58,234494.0
2019-10-04 10:30:00,276.57,277.05,275.59,276.68,165407.0,276.57,277.05,275.59,276.68,165407.0
2019-10-04 11:00:00,276.64,277.32,276.36,276.88,115167.0,276.64,277.32,276.36,276.88,115167.0
2019-10-04 11:30:00,276.84,278.08,276.82,277.36,81691.0,276.84,278.08,276.82,277.36,81691.0
2019-10-04 12:00:00,277.39,277.61,276.82,276.99,72580.0,277.39,277.61,276.82,276.99,72580.0
2019-10-04 12:30:00,277.0,277.25,276.73,277.07,73710.0,277.0,277.25,276.73,277.07,73710.0
2019-10-04 13:00:00,277.11,277.69,277.06,277.62,54823.0,277.11,277.69,277.06,277.62,54823.0
2019-10-04 13:30:00,277.62,277.77,276.5,276.5,65371.0,277.62,277.77,276.5,276.5,65371.0
2019-10-04 14:00:00,276.53,277.63,276.42,277.1,55667.0,276.53,277.63,276.42,277.1,55667.0
2019-10-04 14:30:00,277.08,277.63,276.81,277.3,92896.0,277.08,277.63,276.81,277.3,92896.0
2019-10-04 15:00:00,277.41,277.41,276.44,276.54,76223.0,277.41,277.41,276.44,276.54,76223.0
2019-10-04 15:30:00,276.49,277.39,276.47,276.96,297243.0,276.49,277.39,276.47,276.96,297243.0
2019-10-07 09:30:00,276.32,277.54,275.59,276.36,109578.0,276.32,277.54,275.59,276.36,109578.0
2019-10-07 10:00:00,276.39,277.07,276.05,276.8,60780.0,276.39,277.07,276.05,276.8,60780.0
2019-10-07 10:30:00,276.75,277.28,276.56,277.1,43187.0,276.75,277.28,276.56,277.1,43187.0
2019-10-07 11:00:00,277.08,278.24,277.0,277.33,71802.0,277.08,278.24,277.0,277.33,71802.0
2019-10-07 11:30:00,277.23,278.49,277.2,278.49,45605.0,277.23,278.49,277.2,278.49,45605.0
2019-10-07 12:00:00,278.43,278.47,277.07,277.24,51281.0,278.43,278.47,277.07,277.24,51281.0
2019-10-07 12:30:00,277.22,277.4,276.64,276.72,26509.0,277.22,277.4,276.64,276.72,26509.0
2019-10-07 13:00:00,276.73,277.03,276.25,276.72,29763.0,276.73,277.03,276.25,276.72,29763.0
2019-10-07 13:30:00,276.7,278.17,276.7,277.98,48497.0,276.7,278.17,276.7,277.98,48497.0
2019-10-07 14:00:00,278.03,278.07,276.99,278.04,103353.0,278.03,278.07,276.99,278.04,103353.0
2019-10-07 14:30:00,278.01,278.01,277.03,277.36,78696.0,278.01,278.01,277.03,277.36,78696.0
2019-10-07 15:00:00,277.35,278.2,277.28,277.97,83083.0,277.35,278.2,277.28,277.97,83083.0
2019-10-07 15:30:00,277.95,278.0,276.72,276.87,186245.0,277.95,278.0,276.72,276.87,186245.0
2019-10-08 09:30:00,274.46,275.41,273.13,273.13,111838.0,274.46,275.41,273.13,273.13,111838.0
2019-10-08 10:00:00,273.18,274.29,272.48,273.93,75047.0,273.18,274.29,272.48,273.93,75047.0
2019-10-08 10:30:00,273.83,274.71,273.43,274.53,92673.0,273.83,274.71,273.43,274.53,92673.0
2019-10-08 11:00:00,274.58,274.66,273.1,273.15,88171.0,274.58,274.66,273.1,273.15,88171.0
2019-10-08 11:30:00,273.22,273.91,272.81,273.48,47726.0,273.22,273.91,272.81,273.48,47726.0
2019-10-08 12:00:00,273.56,273.91,272.88,273.7,35101.0,273.56,273.91,272.88,273.7,35101.0
2019-10-08 12:30:00,273.63,274.8,273.26,273.98,41520.0,273.63,274.8,273.26,273.98,41520.0
2019-10-08 13:00:00,274.09,274.17,273.44,274.14,31690.0,274.09,274.17,273.44,274.14,31690.0
2019-10-08 13:30:00,274.07,274.14,273.27,273.27,44279.0,274.07,274.14,273.27,273.27,44279.0
2019-10-08 14:00:00,273.35,273.35,272.45,272.92,68524.0,273.35,273.35,272.45,272.92,68524.0
2019-10-08 14:30:00,272.85,274.23,271.61,272.62,131560.0,272.85,274.23,271.61,272.62,131560.0
2019-10-08 15:00:00,272.74,273.33,271.76,273.0,116947.0,272.74,273.33,271.76,273.0,116947.0
2019-10-08 15:30:00,272.99,273.48,270.8,270.83,308140.0,272.99,273.48,270.8,270.83,308140.0
2019-10-09 09:30:00,273.52,275.55,272.86,273.99,167747.0,273.52,275.55,272.86,273.99,167747.0
2019-10-09 10:00:00,274.72,274.79,273.11,273.63,38806.0,274.72,274.79,273.11,273.63,38806.0
2019-10-09 10:30:00,273.63,274.81,273.53,274.8,71547.0,273.63,274.81,273.53,274.8,71547.0
2019-10-09 11:00:00,274.84,275.0,272.97,273.09,46254.0,274.84,275.0,272.97,273.09,46254.0
2019-10-09 11:30:00,273.14,274.48,273.03,274.12,38025.0,273.14,274.48,273.03,274.12,38025.0
2019-10-09 12:00:00,274.13,274.6,274.09,274.4,20553.0,274.13,274.6,274.09,274.4,20553.0
2019-10-09 12:30:00,274.6,274.79,274.24,274.79,22568.0,274.6,274.79,274.24,274.79,22568.0
2019-10-09 13:00:00,274.79,275.27,274.38,274.45,26040.0,274.79,275.27,274.38,274.45,26040.0
2019-10-09 13:30:00,274.47,274.83,274.12,274.53,25943.0,274.47,274.83,274.12,274.53,25943.0
2019-10-09 14:00:00,274.48,274.86,274.18,274.53,20527.0,274.48,274.86,274.18,274.53,20527.0
2019-10-09 14:30:00,274.57,275.22,274.57,274.97,38550.0,274.57,275.22,274.57,274.97,38550.0
2019-10-09 15:00:00,274.94,275.31,274.82,275.05,54197.0,274.94,275.31,274.82,275.05,54197.0
2019-10-09 15:30:00,275.07,275.28,273.96,274.25,177631.0,275.07,275.28,273.96,274.25,177631.0
2019-10-10 09:30:00,274.06,276.35,272.79,276.0,142631.0,274.06,276.35,272.79,276.0,142631.0
2019-10-10 10:00:00,276.05,276.3,275.14,275.56,79558.0,276.05,276.3,275.14,275.56,79558.0
2019-10-10 10:30:00,275.7,276.07,274.89,276.07,51392.0,275.7,276.07,274.89,276.07,51392.0
2019-10-10 11:00:00,276.07,276.71,275.76,276.39,59157.0,276.07,276.71,275.76,276.39,59157.0
2019-10-10 11:30:00,276.41,276.5,275.87,275.87,31122.0,276.41,276.5,275.87,275.87,31122.0
2019-10-10 12:00:00,275.92,275.92,274.92,274.95,30318.0,275.92,275.92,274.92,274.95,30318.0
2019-10-10 12:30:00,274.81,274.98,274.22,274.91,32849.0,274.81,274.98,274.22,274.91,32849.0
2019-10-10 13:00:00,274.91,275.08,274.4,274.86,29822.0,274.91,275.08,274.4,274.86,29822.0
2019-10-10 13:30:00,274.78,274.83,274.15,274.66,27540.0,274.78,274.83,274.15,274.66,27540.0
2019-10-10 14:00:00,274.66,274.91,273.16,274.58,39119.0,274.66,274.91,273.16,274.58,39119.0
2019-10-10 14:30:00,274.58,274.88,274.34,274.7,18927.0,274.58,274.88,274.34,274.7,18927.0
2019-10-10 15:00:00,274.74,275.28,274.6,275.28,26726.0,274.74,275.28,274.6,275.28,26726.0
2019-10-10 15:30:00,275.32,275.49,274.61,275.1,158490.0,275.32,275.49,274.61,275.1,158490.0
2019-10-11 09:30:00,278.28,280.5,278.06,280.25,181358.0,278.28,280.5,278.06,280.25,181358.0
2019-10-11 10:00:00,280.34,280.94,279.01,280.36,125569.0,280.34,280.94,279.01,280.36,125569.0
2019-10-11 10:30:00,280.33,280.66,279.09,279.9,72367.0,280.33,280.66,279.09,279.9,72367.0
2019-10-11 11:00:00,279.88,280.58,279.88,280.1,79276.0,279.88,280.58,279.88,280.1,79276.0
2019-10-11 11:30:00,280.1,280.69,278.92,279.27,53271.0,280.1,280.69,278.92,279.27,53271.0
2019-10-11 12:00:00,279.26,279.43,278.99,279.39,61369.0,279.26,279.43,278.99,279.39,61369.0
2019-10-11 12:30:00,279.44,280.16,277.63,280.02,47974.0,279.44,280.16,277.63,280.02,47974.0
2019-10-11 13:00:00,280.15,280.92,279.64,279.93,36413.0,280.15,280.92,279.64,279.93,36413.0
2019-10-11 13:30:00,279.98,281.03,279.75,281.0,45041.0,279.98,281.03,279.75,281.0,45041.0
2019-10-11 14:00:00,280.99,281.12,280.57,280.95,38779.0,280.99,281.12,280.57,280.95,38779.0
2019-10-11 14:30:00,280.93,281.27,280.7,281.12,82319.0,280.93,281.27,280.7,281.12,82319.0
2019-10-11 15:00:00,281.12,281.12,280.38,280.9,50655.0,281.12,281.12,280.38,280.9,50655.0
2019-10-11 15:30:00,280.89,280.92,277.98,278.01,291046.0,280.89,280.92,277.98,278.01,291046.0
2019-10-14 09:30:00,278.11,279.42,277.53,278.19,147428.0,278.11,279.42,277.53,278.19,147428.0
2019-10-14 10:00:00,278.19,278.67,277.24,277.55,55789.0,278.19,278.67,277.24,277.55,55789.0
2019-10-14 10:30:00,277.65,279.18,277.6,279.06,101005.0,277.65,279.18,277.6,279.06,101005.0
2019-10-14 11:00:00,279.07,279.25,278.1,278.1,41689.0,279.07,279.25,278.1,278.1,41689.0
2019-10-14 11:30:00,278.26,278.4,277.74,278.04,29164.0,278.26,278.4,277.74,278.04,29164.0
2019-10-14 12:00:00,278.0,278.1,277.15,277.26,49843.0,278.0,278.1,277.15,277.26,49843.0
2019-10-14 12:30:00,277.32,277.75,277.21,277.39,27819.0,277.32,277.75,277.21,277.39,27819.0
2019-10-14 13:00:00,277.4,277.73,277.24,277.44,19593.0,277.4,277.73,277.24,277.44,19593.0
2019-10-14 13:30:00,277.37,277.98,277.15,277.94,17684.0,277.37,277.98,277.15,277.94,17684.0
2019-10-14 14:00:00,277.97,278.5,277.95,278.1,49053.0,277.97,278.5,277.95,278.1,49053.0
2019-10-14 14:30:00,278.08,278.22,277.86,278.14,29659.0,278.08,278.22,277.86,278.14,29659.0
2019-10-14 15:00:00,278.11,278.34,277.88,278.26,36347.0,278.11,278.34,277.88,278.26,36347.0
2019-10-14 15:30:00,278.24,278.4,277.65,277.78,124291.0,278.24,278.4,277.65,277.78,124291.0
2019-10-15 09:30:00,278.17,279.84,278.02,278.59,108426.0,278.17,279.84,278.02,278.59,108426.0
2019-10-15 10:00:00,278.57,279.74,278.03,279.6,79822.0,278.57,279.74,278.03,279.6,79822.0
2019-10-15 10:30:00,279.68,281.34,279.38,281.3,80663.0,279.68,281.34,279.38,281.3,80663.0
2019-10-15 11:00:00,281.28,281.51,279.87,280.56,89941.0,281.28,281.51,279.87,280.56,89941.0
2019-10-15 11:30:00,280.53,280.61,279.63,280.52,60628.0,280.53,280.61,279.63,280.52,60628.0
2019-10-15 12:00:00,280.58,280.76,280.07,280.11,49248.0,280.58,280.76,280.07,280.11,49248.0
2019-10-15 12:30:00,280.17,280.49,279.57,279.88,31790.0,280.17,280.49,279.57,279.88,31790.0
2019-10-15 13:00:00,279.92,280.28,279.9,280.09,37702.0,279.92,280.28,279.9,280.09,37702.0
2019-10-15 13:30:00,280.08,280.65,279.94,280.54,56267.0,280.08,280.65,279.94,280.54,56267.0
2019-10-15 14:00:00,280.53,280.57,279.99,280.02,47570.0,280.53,280.57,279.99,280.02,47570.0
2019-10-15 14:30:00,280.01,280.1,279.55,279.71,54882.0,280.01,280.1,279.55,279.71,54882.0
2019-10-15 15:00:00,279.69,279.87,279.25,279.85,68470.0,279.69,279.87,279.25,279.85,68470.0
2019-10-15 15:30:00,279.82,279.92,279.17,279.4,203546.0,279.82,279.92,279.17,279.4,203546.0
2019-10-16 09:30:00,270.9,271.94,267.51,268.52,738863.0,270.9,271.94,267.51,268.52,738863.0
2019-10-16 10:00:00,268.54,270.43,267.75,269.01,336276.0,268.54,270.43,267.75,269.01,336276.0
2019-10-16 10:30:00,269.04,269.87,268.51,268.69,194044.0,269.04,269.87,268.51,268.69,194044.0
2019-10-16 11:00:00,268.67,270.31,268.51,269.05,169319.0,268.67,270.31,268.51,269.05,169319.0
2019-10-16 11:30:00,269.06,269.98,268.18,269.11,118423.0,269.06,269.98,268.18,269.11,118423.0
2019-10-16 12:00:00,269.1,269.84,268.41,268.66,167412.0,269.1,269.84,268.41,268.66,167412.0
2019-10-16 12:30:00,268.67,269.65,268.54,269.56,114893.0,268.67,269.65,268.54,269.56,114893.0
2019-10-16 13:00:00,269.65,270.19,269.44,270.18,81719.0,269.65,270.19,269.44,270.18,81719.0
2019-10-16 13:30:00,270.14,270.84,270.11,270.38,190702.0,270.14,270.84,270.11,270.38,190702.0
2019-10-16 14:00:00,270.45,271.39,270.39,271.1,109240.0,270.45,271.39,270.39,271.1,109240.0
2019-10-16 14:30:00,271.2,272.08,270.66,271.93,125391.0,271.2,272.08,270.66,271.93,125391.0
2019-10-16 15:00:00,271.85,272.21,271.44,271.92,112181.0,271.85,272.21,271.44,271.92,112181.0
2019-10-16 15:30:00,271.95,272.81,271.88,272.79,333505.0,271.95,272.81,271.88,272.79,333505.0
2019-10-17 09:30:00,272.61,274.12,270.38,272.22,198542.0,272.61,274.12,270.38,272.22,198542.0
2019-10-17 10:00:00,272.11,272.11,269.49,270.07,154652.0,272.11,272.11,269.49,270.07,154652.0
2019-10-17 10:30:00,270.18,270.44,268.45,268.83,181283.0,270.18,270.44,268.45,268.83,181283.0
2019-10-17 11:00:00,268.73,268.98,267.8,267.99,171944.0,268.73,268.98,267.8,267.99,171944.0
2019-10-17 11:30:00,268.0,268.19,267.43,267.74,179195.0,268.0,268.19,267.43,267.74,179195.0
2019-10-17 12:00:00,267.82,268.5,267.15,268.21,136246.0,267.82,268.5,267.15,268.21,136246.0
2019-10-17 12:30:00,268.26,268.79,267.98,268.67,81050.0,268.26,268.79,267.98,268.67,81050.0
2019-10-17 13:00:00,268.67,268.68,268.07,268.21,73989.0,268.67,268.68,268.07,268.21,73989.0
2019-10-17 13:30:00,268.21,269.08,268.17,268.49,159160.0,268.21,269.08,268.17,268.49,159160.0
2019-10-17 14:00:00,268.53,268.53,268.0,268.3,122445.0,268.53,268.53,268.0,268.3,122445.0
2019-10-17 14:30:00,268.29,268.38,267.94,268.1,179905.0,268.29,268.38,267.94,268.1,179905.0
2019-10-17 15:00:00,268.11,268.51,267.94,268.46,202880.0,268.11,268.51,267.94,268.46,202880.0
2019-10-17 15:30:00,268.5,269.45,268.5,269.31,430309.0,268.5,269.45,268.5,269.31,430309.0
2019-10-18 09:30:00,269.21,269.68,266.1,266.49,358391.0,269.21,269.68,266.1,266.49,358391.0
2019-10-18 10:00:00,266.44,267.26,265.15,266.28,305060.0,266.44,267.26,265.15,266.28,305060.0
2019-10-18 10:30:00,266.28,266.54,265.0,265.6,281941.0,266.28,266.54,265.0,265.6,281941.0
2019-10-18 11:00:00,265.56,265.66,264.57,265.58,156298.0,265.56,265.66,264.57,265.58,156298.0
2019-10-18 11:30:00,265.62,265.89,263.53,263.97,247996.0,265.62,265.89,263.53,263.97,247996.0
2019-10-18 12:00:00,263.94,264.24,262.1,262.85,314178.0,263.94,264.24,262.1,262.85,314178.0
2019-10-18 12:30:00,262.85,265.3,262.61,265.0,134045.0,262.85,265.3,262.61,265.0,134045.0
2019-10-18 13:00:00,264.95,265.81,264.67,265.33,116114.0,264.95,265.81,264.67,265.33,116114.0
2019-10-18 13:30:00,265.25,265.66,264.55,265.66,95119.0,265.25,265.66,264.55,265.66,95119.0
2019-10-18 14:00:00,265.71,266.42,265.67,266.1,133238.0,265.71,266.42,265.67,266.1,133238.0
2019-10-18 14:30:00,266.04,266.08,264.94,265.55,88606.0,266.04,266.08,264.94,265.55,88606.0
2019-10-18 15:00:00,265.59,266.25,265.49,265.75,99942.0,265.59,266.25,265.49,265.75,99942.0
2019-10-18 15:30:00,265.76,266.1,265.42,265.45,374837.0,265.76,266.1,265.42,265.45,374837.0
2019-10-21 09:30:00,266.08,266.26,263.38,263.61,326882.0,266.08,266.26,263.38,263.61,326882.0
2019-10-21 10:00:00,263.65,265.04,262.57,264.83,246897.0,263.65,265.04,262.57,264.83,246897.0
2019-10-21 10:30:00,264.85,266.21,264.74,265.21,144027.0,264.85,266.21,264.74,265.21,144027.0
2019-10-21 11:00:00,265.34,265.48,264.48,265.28,100127.0,265.34,265.48,264.48,265.28,100127.0
2019-10-21 11:30:00,265.31,265.56,264.75,264.99,51767.0,265.31,265.56,264.75,264.99,51767.0
2019-10-21 12:00:00,264.96,266.25,264.75,266.25,87787.0,264.96,266.25,264.75,266.25,87787.0
2019-10-21 12:30:00,266.26,267.11,266.19,266.75,87398.0,266.26,267.11,266.19,266.75,87398.0
2019-10-21 13:00:00,266.76,267.29,266.36,267.04,147771.0,266.76,267.29,266.36,267.04,147771.0
2019-10-21 13:30:00,267.01,267.08,266.33,266.94,114227.0,267.01,267.08,266.33,266.94,114227.0
2019-10-21 14:00:00,266.93,267.43,266.73,266.77,134915.0,266.93,267.43,266.73,266.77,134915.0
2019-10-21 14:30:00,266.79,266.85,266.39,266.5,58332.0,266.79,266.85,266.39,266.5,58332.0
2019-10-21 15:00:00,266.49,266.54,265.87,266.29,73497.0,266.49,266.54,265.87,266.29,73497.0
2019-10-21 15:30:00,266.26,266.91,266.23,266.84,215488.0,266.26,266.91,266.23,266.84,215488.0
2019-10-22 09:30:00,268.36,269.28,266.88,267.83,290517.0,268.36,269.28,266.88,267.83,290517.0
2019-10-22 10:00:00,267.76,268.14,265.89,266.32,154765.0,267.76,268.14,265.89,266.32,154765.0
2019-10-22 10:30:00,266.31,267.15,265.59,265.71,122069.0,266.31,267.15,265.59,265.71,122069.0
2019-10-22 11:00:00,265.68,265.98,263.66,264.12,130249.0,265.68,265.98,263.66,264.12,130249.0
2019-10-22 11:30:00,264.15,264.41,262.83,263.09,197628.0,264.15,264.41,262.83,263.09,197628.0
2019-10-22 12:00:00,263.09,263.59,262.87,263.5,99259.0,263.09,263.59,262.87,263.5,99259.0
2019-10-22 12:30:00,263.52,264.67,263.51,264.57,80310.0,263.52,264.67,263.51,264.57,80310.0
2019-10-22 13:00:00,264.56,264.59,263.29,263.34,84115.0,264.56,264.59,263.29,263.34,84115.0
2019-10-22 13:30:00,263.34,263.39,261.17,261.32,156271.0,263.34,263.39,261.17,261.32,156271.0
2019-10-22 14:00:00,261.32,262.0,261.21,261.62,187424.0,261.32,262.0,261.21,261.62,187424.0
2019-10-22 14:30:00,261.72,261.77,260.64,261.06,167219.0,261.72,261.77,260.64,261.06,167219.0
2019-10-22 15:00:00,261.15,261.75,260.75,261.62,186635.0,261.15,261.75,260.75,261.62,186635.0
2019-10-22 15:30:00,261.6,262.21,260.8,261.09,440015.0,261.6,262.21,260.8,261.09,440015.0
2019-10-23 09:30:00,261.0,265.52,260.55,264.9,281423.0,261.0,265.52,260.55,264.9,281423.0
2019-10-23 10:00:00,264.86,264.86,262.28,262.65,141516.0,264.86,264.86,262.28,262.65,141516.0
2019-10-23 10:30:00,262.84,263.14,261.98,262.39,80731.0,262.84,263.14,261.98,262.39,80731.0
2019-10-23 11:00:00,262.46,263.24,261.87,263.03,134441.0,262.46,263.24,261.87,263.03,134441.0
2019-10-23 11:30:00,263.2,263.2,261.5,261.5,87893.0,263.2,263.2,261.5,261.5,87893.0
2019-10-23 12:00:00,261.67,261.72,260.91,261.51,95630.0,261.67,261.72,260.91,261.51,95630.0
2019-10-23 12:30:00,261.54,261.83,261.25,261.26,113384.0,261.54,261.83,261.25,261.26,113384.0
2019-10-23 13:00:00,261.32,261.37,260.76,260.93,109190.0,261.32,261.37,260.76,260.93,109190.0
2019-10-23 13:30:00,260.95,261.05,260.12,260.16,107614.0,260.95,261.05,260.12,260.16,107614.0
2019-10-23 14:00:00,260.2,260.66,259.57,259.97,115079.0,260.2,260.66,259.57,259.97,115079.0
2019-10-23 14:30:00,259.95,260.7,259.67,260.7,117780.0,259.95,260.7,259.67,260.7,117780.0
2019-10-23 15:00:00,260.68,260.99,260.37,260.76,119078.0,260.68,260.99,260.37,260.76,119078.0
2019-10-23 15:30:00,260.8,261.45,260.77,261.41,348637.0,260.8,261.45,260.77,261.41,348637.0
2019-10-24 09:30:00,264.04,267.79,263.25,266.29,466275.0,264.04,267.79,263.25,266.29,466275.0
2019-10-24 10:00:00,266.35,267.93,266.1,267.41,149930.0,266.35,267.93,266.1,267.41,149930.0
2019-10-24 10:30:00,267.33,268.16,266.9,268.01,127189.0,267.33,268.16,266.9,268.01,127189.0
2019-10-24 11:00:00,268.04,268.98,267.86,268.92,203807.0,268.04,268.98,267.86,268.92,203807.0
2019-10-24 11:30:00,268.94,270.33,268.92,270.28,199092.0,268.94,270.33,268.92,270.28,199092.0
2019-10-24 12:00:00,270.28,270.65,269.48,270.39,170329.0,270.28,270.65,269.48,270.39,170329.0
2019-10-24 12:30:00,270.32,271.46,270.11,270.69,220974.0,270.32,271.46,270.11,270.69,220974.0
2019-10-24 13:00:00,270.69,270.92,270.0,270.35,75830.0,270.69,270.92,270.0,270.35,75830.0
2019-10-24 13:30:00,270.42,270.45,269.15,269.23,76362.0,270.42,270.45,269.15,269.23,76362.0
2019-10-24 14:00:00,269.29,269.42,268.61,268.87,93785.0,269.29,269.42,268.61,268.87,93785.0
2019-10-24 14:30:00,268.89,269.3,268.66,268.83,92567.0,268.89,269.3,268.66,268.83,92567.0
2019-10-24 15:00:00,268.84,269.41,268.64,269.21,105794.0,268.84,269.41,268.64,269.21,105794.0
2019-10-24 15:30:00,269.25,270.2,268.98,269.71,332558.0,269.25,270.2,268.98,269.71,332558.0
2019-10-25 09:30:00,267.8,269.5,267.02,269.13,153672.0,267.8,269.5,267.02,269.13,153672.0
2019-10-25 10:00:00,269.0,270.45,269.0,270.16,136799.0,269.0,270.45,269.0,270.16,136799.0
2019-10-25 10:30:00,270.3,271.19,269.85,270.43,70904.0,270.3,271.19,269.85,270.43,70904.0
2019-10-25 11:00:00,270.29,271.61,270.16,271.17,76667.0,270.29,271.61,270.16,271.17,76667.0
2019-10-25 11:30:00,271.2,271.45,270.68,271.1,57520.0,271.2,271.45,270.68,271.1,57520.0
2019-10-25 12:00:00,271.14,271.25,270.4,271.18,38621.0,271.14,271.25,270.4,271.18,38621.0
2019-10-25 12:30:00,271.19,271.24,270.86,270.88,26175.0,271.19,271.24,270.86,270.88,26175.0
2019-10-25 13:00:00,270.94,271.1,270.77,271.06,42910.0,270.94,271.1,270.77,271.06,42910.0
2019-10-25 13:30:00,271.01,271.2,270.57,270.83,79318.0,271.01,271.2,270.57,270.83,79318.0
2019-10-25 14:00:00,270.78,270.93,270.49,270.84,47990.0,270.78,270.93,270.49,270.84,47990.0
2019-10-25 14:30:00,270.84,271.13,270.28,271.11,38028.0,270.84,271.13,270.28,271.11,38028.0
2019-10-25 15:00:00,271.04,271.06,270.47,270.84,44346.0,271.04,271.06,270.47,270.84,44346.0
2019-10-25 15:30:00,270.85,271.17,270.51,270.98,213147.0,270.85,271.17,270.51,270.98,213147.0
2019-10-28 09:30:00,271.58,271.75,268.37,269.49,176371.0,271.58,271.75,268.37,269.49,176371.0
2019-10-28 10:00:00,269.45,269.82,268.87,269.43,170349.0,269.45,269.82,268.87,269.43,170349.0
2019-10-28 10:30:00,269.52,270.78,269.31,270.47,79495.0,269.52,270.78,269.31,270.47,79495.0
2019-10-28 11:00:00,270.48,270.69,269.82,270.25,53162.0,270.48,270.69,269.82,270.25,53162.0
2019-10-28 11:30:00,270.33,270.44,269.63,269.99,63234.0,270.33,270.44,269.63,269.99,63234.0
2019-10-28 12:00:00,269.94,271.26,269.67,271.18,96574.0,269.94,271.26,269.67,271.18,96574.0
2019-10-28 12:30:00,271.15,271.45,270.9,271.11,76938.0,271.15,271.45,270.9,271.11,76938.0
2019-10-28 13:00:00,271.12,271.54,270.88,271.44,74271.0,271.12,271.54,270.88,271.44,74271.0
2019-10-28 13:30:00,271.43,271.71,271.03,271.17,95721.0,271.43,271.71,271.03,271.17,95721.0
2019-10-28 14:00:00,271.13,271.33,270.86,271.09,61371.0,271.13,271.33,270.86,271.09,61371.0
2019-10-28 14:30:00,271.12,271.65,271.04,271.27,69494.0,271.12,271.65,271.04,271.27,69494.0
2019-10-28 15:00:00,271.27,272.19,271.18,272.12,110673.0,271.27,272.19,271.18,272.12,110673.0
2019-10-28 15:30:00,272.1,272.29,270.86,271.35,278676.0,272.1,272.29,270.86,271.35,278676.0
2019-10-29 09:30:00,271.68,273.72,271.06,273.38,194975.0,271.68,273.72,271.06,273.38,194975.0
2019-10-29 10:00:00,273.39,273.4,272.07,272.38,95320.0,273.39,273.4,272.07,272.38,95320.0
2019-10-29 10:30:00,272.43,273.2,272.22,273.02,107120.0,272.43,273.2,272.22,273.02,107120.0
2019-10-29 11:00:00,273.03,273.47,271.73,272.34,97644.0,273.03,273.47,271.73,272.34,97644.0
2019-10-29 11:30:00,272.36,272.73,271.93,272.06,48490.0,272.36,272.73,271.93,272.06,48490.0
2019-10-29 12:00:00,271.98,272.68,271.72,272.68,55009.0,271.98,272.68,271.72,272.68,55009.0
2019-10-29 12:30:00,272.75,272.79,272.02,272.29,49677.0,272.75,272.79,272.02,272.29,49677.0
2019-10-29 13:00:00,272.34,272.57,271.74,271.88,25548.0,272.34,272.57,271.74,271.88,25548.0
2019-10-29 13:30:00,271.92,272.13,271.64,271.64,42200.0,271.92,272.13,271.64,271.64,42200.0
2019-10-29 14:00:00,271.69,271.7,271.19,271.5,52954.0,271.69,271.7,271.19,271.5,52954.0
2019-10-29 14:30:00,271.48,272.03,271.39,271.71,41907.0,271.48,272.03,271.39,271.71,41907.0
2019-10-29 15:00:00,271.71,272.17,271.69,271.89,31721.0,271.71,272.17,271.69,271.89,31721.0
2019-10-29 15:30:00,271.93,271.94,271.43,271.46,101521.0,271.93,271.94,271.43,271.46,101521.0
2019-10-30 09:30:00,273.25,274.88,272.61,274.06,196313.0,273.25,274.88,272.61,274.06,196313.0
2019-10-30 10:00:00,274.06,274.32,272.93,273.92,70651.0,274.06,274.32,272.93,273.92,70651.0
2019-10-30 10:30:00,273.77,275.4,273.6,275.23,75926.0,273.77,275.4,273.6,275.23,75926.0
2019-10-30 11:00:00,275.23,275.28,274.21,275.09,51066.0,275.23,275.28,274.21,275.09,51066.0
2019-10-30 11:30:00,275.0,275.58,274.96,275.17,58290.0,275.0,275.58,274.96,275.17,58290.0
2019-10-30 12:00:00,275.17,275.57,274.87,275.38,66486.0,275.17,275.57,274.87,275.38,66486.0
2019-10-30 12:30:00,275.42,275.99,275.19,275.27,54949.0,275.42,275.99,275.19,275.27,54949.0
2019-10-30 13:00:00,275.36,275.99,275.1,275.83,54138.0,275.36,275.99,275.1,275.83,54138.0
2019-10-30 13:30:00,275.8,275.82,274.66,274.84,68301.0,275.8,275.82,274.66,274.84,68301.0
2019-10-30 14:00:00,274.69,275.98,274.61,275.52,69488.0,274.69,275.98,274.61,275.52,69488.0
2019-10-30 14:30:00,275.56,277.0,275.15,276.81,208240.0,275.56,277.0,275.15,276.81,208240.0
2019-10-30 15:00:00,276.84,278.46,276.84,278.06,169443.0,276.84,278.46,276.84,278.06,169443.0
2019-10-30 15:30:00,278.03,278.65,277.94,278.35,296106.0,278.03,278.65,277.94,278.35,296106.0
2019-10-31 09:30:00,278.27,279.32,275.47,275.89,240925.0,278.27,279.32,275.47,275.89,240925.0
2019-10-31 10:00:00,275.76,277.15,275.31,276.0,103640.0,275.76,277.15,275.31,276.0,103640.0
2019-10-31 10:30:00,276.03,276.78,275.37,276.78,98638.0,276.03,276.78,275.37,276.78,98638.0
2019-10-31 11:00:00,276.85,277.74,276.22,276.38,109151.0,276.85,277.74,276.22,276.38,109151.0
2019-10-31 11:30:00,276.47,277.6,276.15,277.08,64040.0,276.47,277.6,276.15,277.08,64040.0
2019-10-31 12:00:00,277.11,277.18,276.18,276.88,125266.0,277.11,277.18,276.18,276.88,125266.0
2019-10-31 12:30:00,276.85,277.31,276.45,277.29,78818.0,276.85,277.31,276.45,277.29,78818.0
2019-10-31 13:00:00,277.36,277.36,276.35,276.95,106358.0,277.36,277.36,276.35,276.95,106358.0
2019-10-31 13:30:00,276.92,277.36,276.89,277.08,60924.0,276.92,277.36,276.89,277.08,60924.0
2019-10-31 14:00:00,277.08,277.55,276.63,277.35,97859.0,277.08,277.55,276.63,277.35,97859.0
2019-10-31 14:30:00,277.33,277.49,276.9,277.35,71551.0,277.33,277.49,276.9,277.35,71551.0
2019-10-31 15:00:00,277.37,277.67,277.25,277.27,85492.0,277.37,277.67,277.25,277.27,85492.0
2019-10-31 15:30:00,277.3,278.27,277.1,277.97,399122.0,277.3,278.27,277.1,277.97,399122.0
2019-11-01 09:30:00,279.14,281.25,278.18,280.06,213024.0,279.14,281.25,278.18,280.06,213024.0
2019-11-01 10:00:00,279.86,281.83,279.28,279.84,209390.0,279.86,281.83,279.28,279.84,209390.0
2019-11-01 10:30:00,279.88,280.61,279.16,280.61,114534.0,279.88,280.61,279.16,280.61,114534.0
2019-11-01 11:00:00,280.61,280.72,279.96,280.35,85365.0,280.61,280.72,279.96,280.35,85365.0
2019-11-01 11:30:00,280.35,280.41,279.33,279.43,66462.0,280.35,280.41,279.33,279.43,66462.0
2019-11-01 12:00:00,279.46,279.46,278.06,279.0,93414.0,279.46,279.46,278.06,279.0,93414.0
2019-11-01 12:30:00,279.01,279.06,277.68,277.79,66718.0,279.01,279.06,277.68,277.79,66718.0
2019-11-01 13:00:00,277.76,278.01,277.36,277.44,106830.0,277.76,278.01,277.36,277.44,106830.0
2019-11-01 13:30:00,277.45,278.46,277.44,278.01,126803.0,277.45,278.46,277.44,278.01,126803.0
2019-11-01 14:00:00,278.0,278.55,277.44,277.46,94607.0,278.0,278.55,277.44,277.46,94607.0
2019-11-01 14:30:00,277.48,277.77,277.26,277.69,74967.0,277.48,277.77,277.26,277.69,74967.0
2019-11-01 15:00:00,277.65,277.97,277.32,277.47,80352.0,277.65,277.97,277.32,277.47,80352.0
2019-11-01 15:30:00,277.5,277.89,277.38,277.76,334951.0,277.5,277.89,277.38,277.76,334951.0
2019-11-04 09:30:00,280.56,281.21,277.59,278.08,195825.0,280.56,281.21,277.59,278.08,195825.0
2019-11-04 10:00:00,278.06,278.92,276.69,278.85,125112.0,278.06,278.92,276.69,278.85,125112.0
2019-11-04 10:30:00,278.88,278.94,277.54,277.54,81587.0,278.88,278.94,277.54,277.54,81587.0
2019-11-04 11:00:00,277.5,278.23,276.77,276.81,88970.0,277.5,278.23,276.77,276.81,88970.0
2019-11-04 11:30:00,276.79,277.37,276.05,276.6,115080.0,276.79,277.37,276.05,276.6,115080.0
2019-11-04 12:00:00,276.61,277.91,276.61,277.49,144538.0,276.61,277.91,276.61,277.49,144538.0
2019-11-04 12:30:00,277.58,277.78,277.09,277.72,67325.0,277.58,277.78,277.09,277.72,67325.0
2019-11-04 13:00:00,277.79,278.25,277.6,277.96,82777.0,277.79,278.25,277.6,277.96,82777.0
2019-11-04 13:30:00,277.98,278.2,277.75,278.13,69621.0,277.98,278.2,277.75,278.13,69621.0
2019-11-04 14:00:00,278.16,278.57,277.76,278.38,108111.0,278.16,278.57,277.76,278.38,108111.0
2019-11-04 14:30:00,278.38,278.53,277.92,277.92,94448.0,278.38,278.53,277.92,277.92,94448.0
2019-11-04 15:00:00,277.86,278.65,277.66,278.06,97454.0,277.86,278.65,277.66,278.06,97454.0
2019-11-04 15:30:00,278.06,278.1,277.03,277.62,217157.0,278.06,278.1,277.03,277.62,217157.0
2019-11-05 09:30:00,292.04,292.88,286.51,286.67,1199181.0,292.04,292.88,286.51,286.67,1199181.0
2019-11-05 10:00:00,286.91,288.6,283.75,286.0,619491.0,286.91,288.6,283.75,286.0,619491.0
2019-11-05 10:30:00,286.01,287.15,283.6,283.98,383665.0,286.01,287.15,283.6,283.98,383665.0
2019-11-05 11:00:00,284.07,287.1,283.9,286.73,332815.0,284.07,287.1,283.9,286.73,332815.0
2019-11-05 11:30:00,286.76,288.15,286.35,288.05,199158.0,286.76,288.15,286.35,288.05,199158.0
2019-11-05 12:00:00,288.0,288.49,287.84,288.49,148627.0,288.0,288.49,287.84,288.49,148627.0
2019-11-05 12:30:00,288.45,288.6,287.56,288.04,130953.0,288.45,288.6,287.56,288.04,130953.0
2019-11-05 13:00:00,288.04,288.13,287.36,287.44,79631.0,288.04,288.13,287.36,287.44,79631.0
2019-11-05 13:30:00,287.45,288.08,287.22,287.86,72743.0,287.45,288.08,287.22,287.86,72743.0
2019-11-05 14:00:00,287.86,288.76,287.76,288.6,162814.0,287.86,288.76,287.76,288.6,162814.0
2019-11-05 14:30:00,288.6,288.63,287.81,287.81,123719.0,288.6,288.63,287.81,287.81,123719.0
2019-11-05 15:00:00,287.87,288.81,287.77,288.62,154446.0,287.87,288.81,287.77,288.62,154446.0
2019-11-05 15:30:00,288.62,289.76,288.31,289.32,616350.0,288.62,289.76,288.31,289.32,616350.0
2019-11-06 09:30:00,289.11,289.26,286.35,286.67,322239.0,289.11,289.26,286.35,286.67,322239.0
2019-11-06 10:00:00,286.59,288.21,285.7,286.34,196580.0,286.59,288.21,285.7,286.34,196580.0
2019-11-06 10:30:00,286.35,286.99,285.61,286.63,110835.0,286.35,286.99,285.61,286.63,110835.0
2019-11-06 11:00:00,286.69,288.07,286.69,287.79,120345.0,286.69,288.07,286.69,287.79,120345.0
2019-11-06 11:30:00,287.88,288.63,286.8,287.29,167048.0,287.88,288.63,286.8,287.29,167048.0
2019-11-06 12:00:00,287.41,288.32,287.31,288.21,79765.0,287.41,288.32,287.31,288.21,79765.0
2019-11-06 12:30:00,288.2,288.91,287.97,288.17,142018.0,288.2,288.91,287.97,288.17,142018.0
2019-11-06 13:00:00,288.21,288.43,287.69,287.85,63979.0,288.21,288.43,287.69,287.85,63979.0
2019-11-06 13:30:00,287.85,288.56,287.77,288.55,58477.0,287.85,288.56,287.77,288.55,58477.0
2019-11-06 14:00:00,288.51,288.66,287.75,288.09,59099.0,288.51,288.66,287.75,288.09,59099.0
2019-11-06 14:30:00,288.09,288.31,287.8,288.26,56220.0,288.09,288.31,287.8,288.26,56220.0
2019-11-06 15:00:00,288.23,288.68,287.89,288.07,84693.0,288.23,288.68,287.89,288.07,84693.0
2019-11-06 15:30:00,288.06,288.15,287.08,287.36,228233.0,288.06,288.15,287.08,287.36,228233.0
2019-11-07 09:30:00,288.3,291.78,286.99,291.7,419655.0,288.3,291.78,286.99,291.7,419655.0
2019-11-07 10:00:00,291.79,292.71,291.47,292.57,189493.0,291.79,292.71,291.47,292.57,189493.0
2019-11-07 10:30:00,292.61,293.48,291.84,292.13,251208.0,292.61,293.48,291.84,292.13,251208.0
2019-11-07 11:00:00,292.19,292.71,291.84,291.95,94263.0,292.19,292.71,291.84,291.95,94263.0
2019-11-07 11:30:00,291.93,291.95,290.57,291.68,86437.0,291.93,291.95,290.57,291.68,86437.0
2019-11-07 12:00:00,291.72,291.72,290.03,290.37,65606.0,291.72,291.72,290.03,290.37,65606.0
2019-11-07 12:30:00,290.32,290.49,289.78,290.07,43943.0,290.32,290.49,289.78,290.07,43943.0
2019-11-07 13:00:00,290.14,291.25,289.89,290.85,105517.0,290.14,291.25,289.89,290.85,105517.0
2019-11-07 13:30:00,290.95,291.07,290.7,290.92,65397.0,290.95,291.07,290.7,290.92,65397.0
2019-11-07 14:00:00,290.95,291.47,290.76,291.28,87783.0,290.95,291.47,290.76,291.28,87783.0
2019-11-07 14:30:00,291.24,291.47,290.11,290.72,105887.0,291.24,291.47,290.11,290.72,105887.0
2019-11-07 15:00:00,290.72,290.96,290.11,290.76,136293.0,290.72,290.96,290.11,290.76,136293.0
2019-11-07 15:30:00,290.74,291.05,290.04,290.81,233778.0,290.74,291.05,290.04,290.81,233778.0
2019-11-08 09:30:00,290.01,291.59,289.39,289.42,121783.0,290.01,291.59,289.39,289.42,121783.0
2019-11-08 10:00:00,289.49,291.05,288.48,290.84,81038.0,289.49,291.05,288.48,290.84,81038.0
2019-11-08 10:30:00,290.83,291.3,290.03,290.61,45006.0,290.83,291.3,290.03,290.61,45006.0
2019-11-08 11:00:00,290.65,291.12,290.05,290.06,47045.0,290.65,291.12,290.05,290.06,47045.0
2019-11-08 11:30:00,290.18,290.74,290.05,290.49,45736.0,290.18,290.74,290.05,290.49,45736.0
2019-11-08 12:00:00,290.52,291.54,290.42,291.52,54425.0,290.52,291.54,290.42,291.52,54425.0
2019-11-08 12:30:00,291.53,292.13,291.3,291.4,63287.0,291.53,292.13,291.3,291.4,63287.0
2019-11-08 13:00:00,291.4,291.58,290.98,291.4,35620.0,291.4,291.58,290.98,291.4,35620.0
2019-11-08 13:30:00,291.37,291.69,291.11,291.49,46223.0,291.37,291.69,291.11,291.49,46223.0
2019-11-08 14:00:00,291.48,291.76,291.27,291.5,34139.0,291.48,291.76,291.27,291.5,34139.0
2019-11-08 14:30:00,291.5,291.7,291.02,291.21,36196.0,291.5,291.7,291.02,291.21,36196.0
2019-11-08 15:00:00,291.17,291.63,291.03,291.58,42550.0,291.17,291.63,291.03,291.58,42550.0
2019-11-08 15:30:00,291.57,292.46,291.5,292.46,240553.0,291.57,292.46,291.5,292.46,240553.0
2019-11-11 09:30:00,292.01,292.34,290.12,290.58,202150.0,292.01,292.34,290.12,290.58,202150.0
2019-11-11 10:00:00,290.61,291.42,290.0,291.42,92190.0,290.61,291.42,290.0,291.42,92190.0
2019-11-11 10:30:00,291.33,291.79,291.06,291.11,78711.0,291.33,291.79,291.06,291.11,78711.0
2019-11-11 11:00:00,291.09,291.13,290.36,290.5,79750.0,291.09,291.13,290.36,290.5,79750.0
2019-11-11 11:30:00,290.53,291.21,290.1,290.47,65985.0,290.53,291.21,290.1,290.47,65985.0
2019-11-11 12:00:00,290.61,290.87,290.1,290.75,47474.0,290.61,290.87,290.1,290.75,47474.0
2019-11-11 12:30:00,290.85,291.38,290.69,290.98,32272.0,290.85,291.38,290.69,290.98,32272.0
2019-11-11 13:00:00,291.0,291.18,290.79,291.06,57800.0,291.0,291.18,290.79,291.06,57800.0
2019-11-11 13:30:00,291.14,291.31,290.56,290.63,48342.0,291.14,291.31,290.56,290.63,48342.0
2019-11-11 14:00:00,290.65,290.96,290.38,290.58,69795.0,290.65,290.96,290.38,290.58,69795.0
2019-11-11 14:30:00,290.54,290.81,289.92,290.13,112669.0,290.54,290.81,289.92,290.13,112669.0
2019-11-11 15:00:00,290.17,290.6,290.03,290.44,64421.0,290.17,290.6,290.03,290.44,64421.0
2019-11-11 15:30:00,290.44,290.6,289.7,290.29,151082.0,290.44,290.6,289.7,290.29,151082.0
2019-11-12 09:30:00,290.79,292.46,290.51,291.99,128083.0,290.79,292.46,290.51,291.99,128083.0
2019-11-12 10:00:00,292.11,293.85,291.98,293.67,195024.0,292.11,293.85,291.98,293.67,195024.0
2019-11-12 10:30:00,293.66,293.9,292.46,293.62,190148.0,293.66,293.9,292.46,293.62,190148.0
2019-11-12 11:00:00,293.57,294.16,292.79,293.48,115314.0,293.57,294.16,292.79,293.48,115314.0
2019-11-12 11:30:00,293.52,293.89,292.82,292.88,95646.0,293.52,293.89,292.82,292.88,95646.0
2019-11-12 12:00:00,292.95,293.09,292.46,292.65,63673.0,292.95,293.09,292.46,292.65,63673.0
2019-11-12 12:30:00,292.69,293.08,292.53,292.76,43729.0,292.69,293.08,292.53,292.76,43729.0
2019-11-12 13:00:00,292.81,292.98,292.36,292.41,59702.0,292.81,292.98,292.36,292.41,59702.0
2019-11-12 13:30:00,292.3,292.46,292.05,292.06,55662.0,292.3,292.46,292.05,292.06,55662.0
2019-11-12 14:00:00,292.11,292.2,290.87,291.03,58944.0,292.11,292.2,290.87,291.03,58944.0
2019-11-12 14:30:00,291.03,291.55,290.27,290.77,35569.0,291.03,291.55,290.27,290.77,35569.0
2019-11-12 15:00:00,290.75,291.37,290.63,291.34,36779.0,290.75,291.37,290.63,291.34,36779.0
2019-11-12 15:30:00,291.33,291.96,291.33,291.74,133037.0,291.33,291.96,291.33,291.74,133037.0
2019-11-13 09:30:00,291.86,292.6,290.26,292.5,167676.0,291.86,292.6,290.26,292.5,167676.0
2019-11-13 10:00:00,292.62,292.69,292.18,292.57,64252.0,292.62,292.69,292.18,292.57,64252.0
2019-11-13 10:30:00,292.57,293.08,292.32,292.73,124926.0,292.57,293.08,292.32,292.73,124926.0
2019-11-13 11:00:00,292.65,292.71,291.6,291.6,92348.0,292.65,292.71,291.6,291.6,92348.0
2019-11-13 11:30:00,291.69,292.69,291.65,292.48,53661.0,291.69,292.69,291.65,292.48,53661.0
2019-11-13 12:00:00,292.52,292.83,292.4,292.73,43193.0,292.52,292.83,292.4,292.73,43193.0
2019-11-13 12:30:00,292.72,292.91,292.72,292.76,77242.0,292.72,292.91,292.72,292.76,77242.0
2019-11-13 13:00:00,292.78,292.91,292.65,292.82,39360.0,292.78,292.91,292.65,292.82,39360.0
2019-11-13 13:30:00,292.83,293.45,291.95,292.6,65867.0,292.83,293.45,291.95,292.6,65867.0
2019-11-13 14:00:00,292.53,292.77,291.99,292.68,44461.0,292.53,292.77,291.99,292.68,44461.0
2019-11-13 14:30:00,292.67,293.16,292.56,293.07,50286.0,292.67,293.16,292.56,293.07,50286.0
2019-11-13 15:00:00,293.11,293.46,292.84,293.41,71775.0,293.11,293.46,292.84,293.41,71775.0
2019-11-13 15:30:00,293.4,293.7,292.9,293.45,146894.0,293.4,293.7,292.9,293.45,146894.0
2019-11-14 09:30:00,293.54,294.56,292.15,294.4,85673.0,293.54,294.56,292.15,294.4,85673.0
2019-11-14 10:00:00,294.44,295.0,293.87,294.01,97266.0,294.44,295.0,293.87,294.01,97266.0
2019-11-14 10:30:00,293.98,294.25,293.57,293.58,42095.0,293.98,294.25,293.57,293.58,42095.0
2019-11-14 11:00:00,293.58,294.2,293.2,293.77,49434.0,293.58,294.2,293.2,293.77,49434.0
2019-11-14 11:30:00,293.91,293.96,292.53,292.71,52790.0,293.91,293.96,292.53,292.71,52790.0
2019-11-14 12:00:00,292.57,293.39,292.34,293.37,59186.0,292.57,293.39,292.34,293.37,59186.0
2019-11-14 12:30:00,293.38,293.97,293.02,293.85,45661.0,293.38,293.97,293.02,293.85,45661.0
2019-11-14 13:00:00,293.86,294.11,293.63,293.67,30018.0,293.86,294.11,293.63,293.67,30018.0
2019-11-14 13:30:00,293.66,294.25,293.33,293.95,47329.0,293.66,294.25,293.33,293.95,47329.0
2019-11-14 14:00:00,293.84,294.62,293.73,294.33,51943.0,293.84,294.62,293.73,294.33,51943.0
2019-11-14 14:30:00,294.34,294.74,294.3,294.59,48975.0,294.34,294.74,294.3,294.59,48975.0
2019-11-14 15:00:00,294.62,294.98,294.41,294.85,86550.0,294.62,294.98,294.41,294.85,86550.0
2019-11-14 15:30:00,294.91,295.08,294.39,294.56,172926.0,294.91,295.08,294.39,294.56,172926.0
2019-11-15 09:30:00,296.54,297.0,293.56,294.73,274422.0,296.54,297.0,293.56,294.73,274422.0
2019-11-15 10:00:00,294.81,295.81,294.74,295.5,69755.0,294.81,295.81,294.74,295.5,69755.0
2019-11-15 10:30:00,295.5,295.5,294.54,295.11,75521.0,295.5,295.5,294.54,295.11,75521.0
2019-11-15 11:00:00,295.11,295.85,294.88,295.69,116591.0,295.11,295.85,294.88,295.69,116591.0
2019-11-15 11:30:00,295.67,295.9,295.4,295.76,39679.0,295.67,295.9,295.4,295.76,39679.0
2019-11-15 12:00:00,295.79,296.31,295.52,296.3,83471.0,295.79,296.31,295.52,296.3,83471.0
2019-11-15 12:30:00,296.33,296.86,295.94,296.81,65050.0,296.33,296.86,295.94,296.81,65050.0
2019-11-15 13:00:00,296.8,297.04,296.45,296.5,53427.0,296.8,297.04,296.45,296.5,53427.0
2019-11-15 13:30:00,296.46,296.88,296.4,296.76,43707.0,296.46,296.88,296.4,296.76,43707.0
2019-11-15 14:00:00,296.73,297.32,296.65,297.05,50272.0,296.73,297.32,296.65,297.05,50272.0
2019-11-15 14:30:00,297.09,297.34,296.82,296.94,48000.0,297.09,297.34,296.82,296.94,48000.0
2019-11-15 15:00:00,297.02,297.33,296.68,296.78,56675.0,297.02,297.33,296.68,296.78,56675.0
2019-11-15 15:30:00,296.81,297.49,296.41,297.48,178355.0,296.81,297.49,296.41,297.48,178355.0
2019-11-18 09:30:00,297.55,298.1,296.0,297.35,162773.0,297.55,298.1,296.0,297.35,162773.0
2019-11-18 10:00:00,297.46,297.8,296.28,296.65,50545.0,297.46,297.8,296.28,296.65,50545.0
2019-11-18 10:30:00,296.62,297.94,296.62,297.65,57937.0,296.62,297.94,296.62,297.65,57937.0
2019-11-18 11:00:00,297.72,298.09,297.24,297.83,44663.0,297.72,298.09,297.24,297.83,44663.0
2019-11-18 11:30:00,297.84,298.56,297.84,298.41,49563.0,297.84,298.56,297.84,298.41,49563.0
2019-11-18 12:00:00,298.45,298.46,297.24,297.27,32512.0,298.45,298.46,297.24,297.27,32512.0
2019-11-18 12:30:00,297.36,297.36,296.49,297.0,60717.0,297.36,297.36,296.49,297.0,60717.0
2019-11-18 13:00:00,296.99,297.54,296.87,297.44,84677.0,296.99,297.54,296.87,297.44,84677.0
2019-11-18 13:30:00,297.48,298.04,297.23,297.92,51037.0,297.48,298.04,297.23,297.92,51037.0
2019-11-18 14:00:00,297.9,298.42,297.51,298.07,47031.0,297.9,298.42,297.51,298.07,47031.0
2019-11-18 14:30:00,298.09,298.16,297.71,297.71,39756.0,298.09,298.16,297.71,297.71,39756.0
2019-11-18 15:00:00,297.74,297.8,297.32,297.79,43717.0,297.74,297.8,297.32,297.79,43717.0
2019-11-18 15:30:00,297.77,297.82,296.9,297.13,134143.0,297.77,297.82,296.9,297.13,134143.0
2019-11-19 09:30:00,298.75,298.75,296.39,297.01,121901.0,298.75,298.75,296.39,297.01,121901.0
2019-11-19 10:00:00,296.94,298.23,296.93,298.15,92363.0,296.94,298.23,296.93,298.15,92363.0
2019-11-19 10:30:00,298.16,298.23,296.99,297.22,88369.0,298.16,298.23,296.99,297.22,88369.0
2019-11-19 11:00:00,297.26,298.6,296.89,298.5,66845.0,297.26,298.6,296.89,298.5,66845.0
2019-11-19 11:30:00,298.6,298.9,298.14,298.54,73100.0,298.6,298.9,298.14,298.54,73100.0
2019-11-19 12:00:00,298.54,298.91,297.91,298.7,72258.0,298.54,298.91,297.91,298.7,72258.0
2019-11-19 12:30:00,298.71,298.91,298.26,298.77,55065.0,298.71,298.91,298.26,298.77,55065.0
2019-11-19 13:00:00,298.77,298.91,298.35,298.9,21995.0,298.77,298.91,298.35,298.9,21995.0
2019-11-19 13:30:00,298.84,299.7,298.84,299.4,47305.0,298.84,299.7,298.84,299.4,47305.0
2019-11-19 14:00:00,299.45,300.55,299.38,300.42,91326.0,299.45,300.55,299.38,300.42,91326.0
2019-11-19 14:30:00,300.43,300.6,300.16,300.25,52114.0,300.43,300.6,300.16,300.25,52114.0
2019-11-19 15:00:00,300.26,300.65,300.08,300.51,76578.0,300.26,300.65,300.08,300.51,76578.0
2019-11-19 15:30:00,300.56,300.74,300.0,300.61,180264.0,300.56,300.74,300.0,300.61,180264.0
2019-11-20 09:30:00,299.39,301.6,298.81,301.08,172374.0,299.39,301.6,298.81,301.08,172374.0
2019-11-20 10:00:00,301.13,301.5,300.7,301.17,117825.0,301.13,301.5,300.7,301.17,117825.0
2019-11-20 10:30:00,301.08,302.05,301.0,301.83,88805.0,301.08,302.05,301.0,301.83,88805.0
2019-11-20 11:00:00,301.86,301.89,300.53,300.59,59785.0,301.86,301.89,300.53,300.59,59785.0
2019-11-20 11:30:00,300.51,301.07,300.15,300.5,58875.0,300.51,301.07,300.15,300.5,58875.0
2019-11-20 12:00:00,300.51,300.61,299.87,300.28,83267.0,300.51,300.61,299.87,300.28,83267.0
2019-11-20 12:30:00,300.25,300.63,298.0,298.92,69247.0,300.25,300.63,298.0,298.92,69247.0
2019-11-20 13:00:00,298.8,299.12,297.05,297.3,83293.0,298.8,299.12,297.05,297.3,83293.0
2019-11-20 13:30:00,297.53,298.89,297.41,298.62,44670.0,297.53,298.89,297.41,298.62,44670.0
2019-11-20 14:00:00,298.79,299.46,298.54,299.37,36928.0,298.79,299.46,298.54,299.37,36928.0
2019-11-20 14:30:00,299.36,299.72,299.2,299.46,49605.0,299.36,299.72,299.2,299.46,49605.0
2019-11-20 15:00:00,299.48,299.64,299.03,299.09,34634.0,299.48,299.64,299.03,299.09,34634.0
2019-11-20 15:30:00,299.05,300.2,298.98,300.1,131037.0,299.05,300.2,298.98,300.1,131037.0
2019-11-21 09:30:00,298.99,300.35,298.42,298.98,155029.0,298.99,300.35,298.42,298.98,155029.0
2019-11-21 10:00:00,298.92,299.46,297.52,297.6,78747.0,298.92,299.46,297.52,297.6,78747.0
2019-11-21 10:30:00,297.52,298.05,296.62,297.86,85191.0,297.52,298.05,296.62,297.86,85191.0
2019-11-21 11:00:00,297.9,298.6,297.73,297.73,46907.0,297.9,298.6,297.73,297.73,46907.0
2019-11-21 11:30:00,297.75,297.92,297.12,297.13,33474.0,297.75,297.92,297.12,297.13,33474.0
2019-11-21 12:00:00,297.13,298.03,296.78,298.02,25440.0,297.13,298.03,296.78,298.02,25440.0
2019-11-21 12:30:00,298.05,298.4,297.84,298.31,30167.0,298.05,298.4,297.84,298.31,30167.0
2019-11-21 13:00:00,298.4,298.69,297.92,298.34,23461.0,298.4,298.69,297.92,298.34,23461.0
2019-11-21 13:30:00,298.39,298.73,297.88,298.4,48696.0,298.39,298.73,297.88,298.4,48696.0
2019-11-21 14:00:00,298.43,299.6,298.36,299.31,58570.0,298.43,299.6,298.36,299.31,58570.0
2019-11-21 14:30:00,299.39,299.42,298.84,298.95,28928.0,299.39,299.42,298.84,298.95,28928.0
2019-11-21 15:00:00,299.03,299.03,298.4,298.6,36927.0,299.03,299.03,298.4,298.6,36927.0
2019-11-21 15:30:00,298.62,298.93,297.85,298.81,126821.0,298.62,298.93,297.85,298.81,126821.0
2019-11-22 09:30:00,299.59,299.92,297.9,298.66,90951.0,299.59,299.92,297.9,298.66,90951.0
2019-11-22 10:00:00,298.59,298.87,296.79,296.9,57600.0,298.59,298.87,296.79,296.9,57600.0
2019-11-22 10:30:00,296.79,297.31,295.8,297.26,71969.0,296.79,297.31,295.8,297.26,71969.0
2019-11-22 11:00:00,297.16,297.44,296.05,297.05,88199.0,297.16,297.44,296.05,297.05,88199.0
2019-11-22 11:30:00,297.16,297.29,296.7,296.7,36420.0,297.16,297.29,296.7,296.7,36420.0
2019-11-22 12:00:00,296.51,296.95,295.89,296.35,57669.0,296.51,296.95,295.89,296.35,57669.0
2019-11-22 12:30:00,296.49,297.12,296.28,297.04,21696.0,296.49,297.12,296.28,297.04,21696.0
2019-11-22 13:00:00,297.04,297.25,296.88,297.0,35353.0,297.04,297.25,296.88,297.0,35353.0
2019-11-22 13:30:00,297.03,297.33,296.59,297.26,40863.0,297.03,297.33,296.59,297.26,40863.0
2019-11-22 14:00:00,297.2,297.53,297.02,297.21,45214.0,297.2,297.53,297.02,297.21,45214.0
2019-11-22 14:30:00,297.24,298.24,297.16,298.18,47445.0,297.24,298.24,297.16,298.18,47445.0
2019-11-22 15:00:00,298.19,299.32,298.07,299.31,86251.0,298.19,299.32,298.07,299.31,86251.0
2019-11-22 15:30:00,299.29,299.49,298.44,299.4,178615.0,299.29,299.49,298.44,299.4,178615.0
2019-11-25 09:30:00,300.48,302.82,300.48,301.61,203316.0,300.48,302.82,300.48,301.61,203316.0
2019-11-25 10:00:00,301.64,302.74,300.78,302.55,96122.0,301.64,302.74,300.78,302.55,96122.0
2019-11-25 10:30:00,302.65,303.71,302.5,303.28,126715.0,302.65,303.71,302.5,303.28,126715.0
2019-11-25 11:00:00,303.29,303.98,303.23,303.78,67665.0,303.29,303.98,303.23,303.78,67665.0
2019-11-25 11:30:00,303.78,304.06,303.06,304.03,66721.0,303.78,304.06,303.06,304.03,66721.0
2019-11-25 12:00:00,304.02,304.2,303.26,303.31,43962.0,304.02,304.2,303.26,303.31,43962.0
2019-11-25 12:30:00,303.36,303.56,303.2,303.43,36170.0,303.36,303.56,303.2,303.43,36170.0
2019-11-25 13:00:00,303.43,304.29,303.42,304.22,50382.0,303.43,304.29,303.42,304.22,50382.0
2019-11-25 13:30:00,304.26,304.47,304.0,304.15,60780.0,304.26,304.47,304.0,304.15,60780.0
2019-11-25 14:00:00,304.13,304.37,303.89,304.26,53662.0,304.13,304.37,303.89,304.26,53662.0
2019-11-25 14:30:00,304.25,304.82,304.0,304.77,68272.0,304.25,304.82,304.0,304.77,68272.0
2019-11-25 15:00:00,304.76,304.86,304.35,304.75,77371.0,304.76,304.86,304.35,304.75,77371.0
2019-11-25 15:30:00,304.75,305.45,304.38,305.32,230974.0,304.75,305.45,304.38,305.32,230974.0
2019-11-26 09:30:00,305.0,307.75,304.89,306.16,190982.0,305.0,307.75,304.89,306.16,190982.0
2019-11-26 10:00:00,306.35,307.46,305.91,307.24,118472.0,306.35,307.46,305.91,307.24,118472.0
2019-11-26 10:30:00,307.2,307.29,306.39,306.97,66174.0,307.2,307.29,306.39,306.97,66174.0
2019-11-26 11:00:00,306.98,307.89,306.87,307.69,65243.0,306.98,307.89,306.87,307.69,65243.0
2019-11-26 11:30:00,307.66,307.92,307.11,307.24,73699.0,307.66,307.92,307.11,307.24,73699.0
2019-11-26 12:00:00,307.25,308.12,307.25,308.05,63685.0,307.25,308.12,307.25,308.05,63685.0
2019-11-26 12:30:00,308.02,308.16,307.61,308.0,56609.0,308.02,308.16,307.61,308.0,56609.0
2019-11-26 13:00:00,308.08,308.4,307.86,308.3,54862.0,308.08,308.4,307.86,308.3,54862.0
2019-11-26 13:30:00,308.3,308.42,307.98,308.39,111715.0,308.3,308.42,307.98,308.39,111715.0
2019-11-26 14:00:00,308.4,309.06,308.38,308.43,176739.0,308.4,309.06,308.38,308.43,176739.0
2019-11-26 14:30:00,308.48,308.52,307.1,307.12,70839.0,308.48,308.52,307.1,307.12,70839.0
2019-11-26 15:00:00,307.14,307.46,306.64,307.41,55583.0,307.14,307.46,306.64,307.41,55583.0
2019-11-26 15:30:00,307.45,308.01,307.19,307.9,215767.0,307.45,308.01,307.19,307.9,215767.0
2019-11-27 09:30:00,308.5,309.0,305.74,306.23,186936.0,308.5,309.0,305.74,306.23,186936.0
2019-11-27 10:00:00,306.12,306.74,306.05,306.57,78393.0,306.12,306.74,306.05,306.57,78393.0
2019-11-27 10:30:00,306.63,306.83,306.29,306.52,55297.0,306.63,306.83,306.29,306.52,55297.0
2019-11-27 11:00:00,306.55,307.2,306.41,307.18,73267.0,306.55,307.2,306.41,307.18,73267.0
2019-11-27 11:30:00,307.18,308.34,307.12,308.25,38288.0,307.18,308.34,307.12,308.25,38288.0
2019-11-27 12:00:00,308.32,308.67,307.66,307.77,33466.0,308.32,308.67,307.66,307.77,33466.0
2019-11-27 12:30:00,307.72,308.04,307.64,307.85,29646.0,307.72,308.04,307.64,307.85,29646.0
2019-11-27 13:00:00,307.94,308.21,307.72,307.83,23210.0,307.94,308.21,307.72,307.83,23210.0
2019-11-27 13:30:00,307.84,308.18,307.69,307.84,20990.0,307.84,308.18,307.69,307.84,20990.0
2019-11-27 14:00:00,307.77,307.8,307.42,307.57,41888.0,307.77,307.8,307.42,307.57,41888.0
2019-11-27 14:30:00,307.63,308.14,307.53,307.96,37383.0,307.63,308.14,307.53,307.96,37383.0
2019-11-27 15:00:00,307.96,308.53,307.84,308.52,51052.0,307.96,308.53,307.84,308.52,51052.0
2019-11-27 15:30:00,308.5,309.17,308.42,309.13,119646.0,308.5,309.17,308.42,309.13,119646.0
2019-11-29 09:30:00,308.52,309.16,308.0,309.03,119067.0,308.52,309.16,308.0,309.03,119067.0
2019-11-29 10:00:00,309.0,309.87,308.52,309.29,90322.0,309.0,309.87,308.52,309.29,90322.0
2019-11-29 10:30:00,309.24,309.92,309.01,309.82,39754.0,309.24,309.92,309.01,309.82,39754.0
2019-11-29 11:00:00,309.8,309.89,309.41,309.64,46183.0,309.8,309.89,309.41,309.64,46183.0
2019-11-29 11:30:00,309.56,309.87,309.14,309.84,91621.0,309.56,309.87,309.14,309.84,91621.0
2019-11-29 12:00:00,309.88,309.88,308.51,309.11,105682.0,309.88,309.88,308.51,309.11,105682.0
2019-11-29 12:30:00,309.1,310.0,309.01,309.61,177690.0,309.1,310.0,309.01,309.61,177690.0
2019-12-02 09:30:00,309.22,309.9,300.78,301.42,545850.0,309.22,309.9,300.78,301.42,545850.0
2019-12-02 10:00:00,301.12,303.11,300.0,302.87,229712.0,301.12,303.11,300.0,302.87,229712.0
2019-12-02 10:30:00,302.83,303.16,301.15,301.76,117794.0,302.83,303.16,301.15,301.76,117794.0
2019-12-02 11:00:00,301.59,301.81,299.51,300.66,121493.0,301.59,301.81,299.51,300.66,121493.0
2019-12-02 11:30:00,300.55,302.44,300.16,302.26,54756.0,300.55,302.44,300.16,302.26,54756.0
2019-12-02 12:00:00,302.45,302.81,301.61,301.88,55688.0,302.45,302.81,301.61,301.88,55688.0
2019-12-02 12:30:00,301.89,302.19,301.44,301.94,30664.0,301.89,302.19,301.44,301.94,30664.0
2019-12-02 13:00:00,301.89,303.35,301.85,303.23,41439.0,301.89,303.35,301.85,303.23,41439.0
2019-12-02 13:30:00,303.28,303.71,302.92,303.4,38931.0,303.28,303.71,302.92,303.4,38931.0
2019-12-02 14:00:00,303.39,304.29,303.23,304.1,39290.0,303.39,304.29,303.23,304.1,39290.0
2019-12-02 14:30:00,304.1,304.34,303.76,303.81,42364.0,304.1,304.34,303.76,303.81,42364.0
2019-12-02 15:00:00,303.8,303.8,302.83,302.85,55720.0,303.8,303.8,302.83,302.85,55720.0
2019-12-02 15:30:00,302.73,303.31,302.38,302.75,305676.0,302.73,303.31,302.38,302.75,305676.0
2019-12-03 09:30:00,298.24,300.7,297.32,300.4,265995.0,298.24,300.7,297.32,300.4,265995.0
2019-12-03 10:00:00,300.25,301.97,299.45,301.06,80764.0,300.25,301.97,299.45,301.06,80764.0
2019-12-03 10:30:00,301.14,302.32,300.26,301.55,85361.0,301.14,302.32,300.26,301.55,85361.0
2019-12-03 11:00:00,301.45,302.3,300.6,301.57,39315.0,301.45,302.3,300.6,301.57,39315.0
2019-12-03 11:30:00,301.72,302.16,301.32,302.01,30443.0,301.72,302.16,301.32,302.01,30443.0
2019-12-03 12:00:00,302.0,302.43,301.63,302.34,28534.0,302.0,302.43,301.63,302.34,28534.0
2019-12-03 12:30:00,302.33,302.63,301.76,302.59,42159.0,302.33,302.63,301.76,302.59,42159.0
2019-12-03 13:00:00,302.61,302.69,302.06,302.48,37637.0,302.61,302.69,302.06,302.48,37637.0
2019-12-03 13:30:00,302.5,303.26,302.45,303.24,31692.0,302.5,303.26,302.45,303.24,31692.0
2019-12-03 14:00:00,303.34,303.55,302.57,302.93,31082.0,303.34,303.55,302.57,302.93,31082.0
2019-12-03 14:30:00,302.97,303.69,302.82,303.4,24145.0,302.97,303.69,302.82,303.4,24145.0
2019-12-03 15:00:00,303.35,304.46,302.82,304.35,47518.0,303.35,304.46,302.82,304.35,47518.0
2019-12-03 15:30:00,304.42,304.42,303.45,303.81,128288.0,304.42,304.42,303.45,303.81,128288.0
2019-12-04 09:30:00,305.0,305.33,301.6,303.66,132737.0,305.0,305.33,301.6,303.66,132737.0
2019-12-04 10:00:00,303.41,304.0,302.52,302.75,110829.0,303.41,304.0,302.52,302.75,110829.0
2019-12-04 10:30:00,302.57,303.87,302.57,303.25,50244.0,302.57,303.87,302.57,303.25,50244.0
2019-12-04 11:00:00,303.27,303.4,302.02,302.8,55610.0,303.27,303.4,302.02,302.8,55610.0
2019-12-04 11:30:00,302.98,303.26,301.47,301.72,52344.0,302.98,303.26,301.47,301.72,52344.0
2019-12-04 12:00:00,301.71,302.67,301.28,301.49,62535.0,301.71,302.67,301.28,301.49,62535.0
2019-12-04 12:30:00,301.54,302.84,301.54,302.66,27507.0,301.54,302.84,301.54,302.66,27507.0
2019-12-04 13:00:00,302.79,302.91,301.79,302.13,38570.0,302.79,302.91,301.79,302.13,38570.0
2019-12-04 13:30:00,302.16,302.21,301.72,302.16,35750.0,302.16,302.21,301.72,302.16,35750.0
2019-12-04 14:00:00,302.17,302.69,302.12,302.67,52934.0,302.17,302.69,302.12,302.67,52934.0
2019-12-04 14:30:00,302.62,303.27,302.35,303.16,48626.0,302.62,303.27,302.35,303.16,48626.0
2019-12-04 15:00:00,303.26,303.55,303.08,303.1,35144.0,303.26,303.55,303.08,303.1,35144.0
2019-12-04 15:30:00,303.11,303.32,302.45,302.51,134090.0,303.11,303.32,302.45,302.51,134090.0
2019-12-05 09:30:00,303.13,303.3,301.0,302.7,164747.0,303.13,303.3,301.0,302.7,164747.0
2019-12-05 10:00:00,302.59,302.78,301.31,302.07,145526.0,302.59,302.78,301.31,302.07,145526.0
2019-12-05 10:30:00,302.06,303.51,301.95,303.47,58360.0,302.06,303.51,301.95,303.47,58360.0
2019-12-05 11:00:00,303.22,304.24,302.82,303.95,51594.0,303.22,304.24,302.82,303.95,51594.0
2019-12-05 11:30:00,304.15,304.19,303.07,303.6,74133.0,304.15,304.19,303.07,303.6,74133.0
2019-12-05 12:00:00,303.59,303.75,303.0,303.1,21493.0,303.59,303.75,303.0,303.1,21493.0
2019-12-05 12:30:00,303.09,303.09,302.56,302.67,23913.0,303.09,303.09,302.56,302.67,23913.0
2019-12-05 13:00:00,302.54,303.04,302.42,302.69,22999.0,302.54,303.04,302.42,302.69,22999.0
2019-12-05 13:30:00,302.63,303.18,302.43,302.95,49077.0,302.63,303.18,302.43,302.95,49077.0
2019-12-05 14:00:00,303.04,303.52,302.89,303.5,33284.0,303.04,303.52,302.89,303.5,33284.0
2019-12-05 14:30:00,303.45,303.7,302.56,303.38,54414.0,303.45,303.7,302.56,303.38,54414.0
2019-12-05 15:00:00,303.3,303.41,303.01,303.34,58981.0,303.3,303.41,303.01,303.34,58981.0
2019-12-05 15:30:00,303.25,303.45,302.9,303.02,177128.0,303.25,303.45,302.9,303.02,177128.0
2019-12-06 09:30:00,306.2,306.75,303.16,304.94,136023.0,306.2,306.75,303.16,304.94,136023.0
2019-12-06 10:00:00,304.7,305.77,303.75,305.77,134637.0,304.7,305.77,303.75,305.77,134637.0
2019-12-06 10:30:00,305.78,305.78,305.01,305.11,63968.0,305.78,305.78,305.01,305.11,63968.0
2019-12-06 11:00:00,305.08,305.31,304.84,305.17,52741.0,305.08,305.31,304.84,305.17,52741.0
2019-12-06 11:30:00,305.16,305.16,304.5,304.58,43556.0,305.16,305.16,304.5,304.58,43556.0
2019-12-06 12:00:00,304.63,305.04,304.63,304.91,32253.0,304.63,305.04,304.63,304.91,32253.0
2019-12-06 12:30:00,304.9,305.7,304.86,305.36,77646.0,304.9,305.7,304.86,305.36,77646.0
2019-12-06 13:00:00,305.36,305.77,304.96,305.17,37014.0,305.36,305.77,304.96,305.17,37014.0
2019-12-06 13:30:00,305.3,305.54,305.2,305.51,28841.0,305.3,305.54,305.2,305.51,28841.0
2019-12-06 14:00:00,305.5,305.8,305.15,305.73,43235.0,305.5,305.8,305.15,305.73,43235.0
2019-12-06 14:30:00,305.75,306.01,305.62,305.86,47313.0,305.75,306.01,305.62,305.86,47313.0
2019-12-06 15:00:00,305.89,305.93,305.52,305.9,35932.0,305.89,305.93,305.52,305.9,35932.0
2019-12-06 15:30:00,305.89,306.35,305.68,306.32,213341.0,305.89,306.35,305.68,306.32,213341.0
2019-12-09 09:30:00,308.91,310.91,307.75,310.66,383592.0,308.91,310.91,307.75,310.66,383592.0
2019-12-09 10:00:00,310.59,310.66,308.06,308.48,362367.0,310.59,310.66,308.06,308.48,362367.0
2019-12-09 10:30:00,308.51,309.0,307.8,308.49,176348.0,308.51,309.0,307.8,308.49,176348.0
2019-12-09 11:00:00,308.54,309.07,307.74,307.84,91174.0,308.54,309.07,307.74,307.84,91174.0
2019-12-09 11:30:00,307.83,309.63,307.78,309.61,73898.0,307.83,309.63,307.78,309.61,73898.0
2019-12-09 12:00:00,309.59,310.0,309.23,309.5,44239.0,309.59,310.0,309.23,309.5,44239.0
2019-12-09 12:30:00,309.51,309.74,309.26,309.45,39158.0,309.51,309.74,309.26,309.45,39158.0
2019-12-09 13:00:00,309.46,309.62,308.77,309.16,43861.0,309.46,309.62,308.77,309.16,43861.0
2019-12-09 13:30:00,309.13,309.46,308.97,309.24,31153.0,309.13,309.46,308.97,309.24,31153.0
2019-12-09 14:00:00,309.26,309.33,308.15,308.69,35587.0,309.26,309.33,308.15,308.69,35587.0
2019-12-09 14:30:00,308.7,308.72,307.87,307.92,42866.0,308.7,308.72,307.87,307.92,42866.0
2019-12-09 15:00:00,307.86,308.16,307.4,307.91,80656.0,307.86,308.16,307.4,307.91,80656.0
2019-12-09 15:30:00,307.92,307.92,306.7,307.05,225931.0,307.92,307.92,306.7,307.05,225931.0
2019-12-10 09:30:00,306.62,309.03,306.62,308.08,174861.0,306.62,309.03,306.62,308.08,174861.0
2019-12-10 10:00:00,308.17,308.77,307.69,308.38,130354.0,308.17,308.77,307.69,308.38,130354.0
2019-12-10 10:30:00,308.38,308.41,306.91,307.17,77689.0,308.38,308.41,306.91,307.17,77689.0
2019-12-10 11:00:00,307.22,307.62,306.2,306.4,86999.0,307.22,307.62,306.2,306.4,86999.0
2019-12-10 11:30:00,306.41,306.64,305.86,306.26,77027.0,306.41,306.64,305.86,306.26,77027.0
2019-12-10 12:00:00,306.31,306.34,305.51,305.6,52656.0,306.31,306.34,305.51,305.6,52656.0
2019-12-10 12:30:00,305.62,306.07,305.51,305.99,40548.0,305.62,306.07,305.51,305.99,40548.0
2019-12-10 13:00:00,306.03,306.56,305.42,305.48,50638.0,306.03,306.56,305.42,305.48,50638.0
2019-12-10 13:30:00,305.52,305.93,305.27,305.33,45006.0,305.52,305.93,305.27,305.33,45006.0
2019-12-10 14:00:00,305.31,305.63,305.08,305.34,48435.0,305.31,305.63,305.08,305.34,48435.0
2019-12-10 14:30:00,305.38,305.53,305.11,305.3,49924.0,305.38,305.53,305.11,305.3,49924.0
2019-12-10 15:00:00,305.29,305.68,304.95,304.95,55228.0,305.29,305.68,304.95,304.95,55228.0
2019-12-10 15:30:00,304.96,305.01,304.1,304.17,254714.0,304.96,305.01,304.1,304.17,254714.0
2019-12-11 09:30:00,305.33,305.38,302.8,303.87,245185.0,305.33,305.38,302.8,303.87,245185.0
2019-12-11 10:00:00,303.95,304.4,303.56,304.01,110592.0,303.95,304.4,303.56,304.01,110592.0
2019-12-11 10:30:00,304.06,304.08,302.62,302.78,134970.0,304.06,304.08,302.62,302.78,134970.0
2019-12-11 11:00:00,302.76,302.85,301.99,302.23,152262.0,302.76,302.85,301.99,302.23,152262.0
2019-12-11 11:30:00,302.31,303.16,301.73,301.81,103940.0,302.31,303.16,301.73,301.81,103940.0
2019-12-11 12:00:00,301.73,302.48,301.48,302.42,66620.0,301.73,302.48,301.48,302.42,66620.0
2019-12-11 12:30:00,302.4,303.16,302.35,303.13,36552.0,302.4,303.16,302.35,303.13,36552.0
2019-12-11 13:00:00,303.15,303.6,302.71,303.6,39678.0,303.15,303.6,302.71,303.6,39678.0
2019-12-11 13:30:00,303.56,303.71,302.66,302.7,43988.0,303.56,303.71,302.66,302.7,43988.0
2019-12-11 14:00:00,302.66,303.69,302.1,303.24,64528.0,302.66,303.69,302.1,303.24,64528.0
2019-12-11 14:30:00,303.24,303.75,303.14,303.55,66521.0,303.24,303.75,303.14,303.55,66521.0
2019-12-11 15:00:00,303.6,303.8,303.32,303.45,81978.0,303.6,303.8,303.32,303.45,81978.0
2019-12-11 15:30:00,303.45,304.17,302.51,303.72,318161.0,303.45,304.17,302.51,303.72,318161.0
2019-12-12 09:30:00,303.0,305.57,300.72,305.25,180917.0,303.0,305.57,300.72,305.25,180917.0
2019-12-12 10:00:00,305.17,306.59,304.53,306.51,126828.0,305.17,306.59,304.53,306.51,126828.0
2019-12-12 10:30:00,306.56,306.56,305.43,305.84,133412.0,306.56,306.56,305.43,305.84,133412.0
2019-12-12 11:00:00,305.84,306.0,302.87,302.92,122231.0,305.84,306.0,302.87,302.92,122231.0
2019-12-12 11:30:00,302.86,304.29,302.69,303.66,94063.0,302.86,304.29,302.69,303.66,94063.0
2019-12-12 12:00:00,303.81,304.04,302.91,303.41,47024.0,303.81,304.04,302.91,303.41,47024.0
2019-12-12 12:30:00,303.48,304.42,303.45,303.58,61960.0,303.48,304.42,303.45,303.58,61960.0
2019-12-12 13:00:00,303.67,304.42,303.61,304.16,45166.0,303.67,304.42,303.61,304.16,45166.0
2019-12-12 13:30:00,304.17,304.77,304.09,304.65,60847.0,304.17,304.77,304.09,304.65,60847.0
2019-12-12 14:00:00,304.65,304.99,304.32,304.82,50523.0,304.65,304.99,304.32,304.82,50523.0
2019-12-12 14:30:00,304.85,305.63,304.56,304.93,127094.0,304.85,305.63,304.56,304.93,127094.0
2019-12-12 15:00:00,304.97,305.59,304.55,305.49,96556.0,304.97,305.59,304.55,305.49,96556.0
2019-12-12 15:30:00,305.49,306.0,304.84,305.73,278227.0,305.49,306.0,304.84,305.73,278227.0
2019-12-13 09:30:00,314.0,319.58,313.74,319.4,1217548.0,314.0,319.58,313.74,319.4,1217548.0
2019-12-13 10:00:00,319.31,321.12,318.52,320.11,570382.0,319.31,321.12,318.52,320.11,570382.0
2019-12-13 10:30:00,320.11,321.73,319.51,320.18,291744.0,320.11,321.73,319.51,320.18,291744.0
2019-12-13 11:00:00,320.23,321.55,319.74,320.44,246108.0,320.23,321.55,319.74,320.44,246108.0
2019-12-13 11:30:00,320.4,321.5,319.27,319.3,209721.0,320.4,321.5,319.27,319.3,209721.0
2019-12-13 12:00:00,319.4,320.36,319.28,320.35,220908.0,319.4,320.36,319.28,320.35,220908.0
2019-12-13 12:30:00,320.35,320.76,319.85,320.74,161978.0,320.35,320.76,319.85,320.74,161978.0
2019-12-13 13:00:00,320.72,321.13,319.39,319.45,155751.0,320.72,321.13,319.39,319.45,155751.0
2019-12-13 13:30:00,319.42,320.58,319.41,319.76,200663.0,319.42,320.58,319.41,319.76,200663.0
2019-12-13 14:00:00,319.81,320.19,319.54,320.13,99324.0,319.81,320.19,319.54,320.13,99324.0
2019-12-13 14:30:00,320.1,320.1,319.1,319.74,156301.0,320.1,320.1,319.1,319.74,156301.0
2019-12-13 15:00:00,319.77,320.1,319.31,319.64,141946.0,319.77,320.1,319.31,319.64,141946.0
2019-12-13 15:30:00,319.68,320.63,316.88,316.89,580930.0,319.68,320.63,316.88,316.89,580930.0
2019-12-16 09:30:00,319.27,324.46,319.27,324.31,442040.0,319.27,324.46,319.27,324.31,442040.0
2019-12-16 10:00:00,324.36,325.14,323.87,324.9,159654.0,324.36,325.14,323.87,324.9,159654.0
2019-12-16 10:30:00,324.89,325.25,324.19,324.61,128744.0,324.89,325.25,324.19,324.61,128744.0
2019-12-16 11:00:00,324.59,324.78,323.89,324.47,113770.0,324.59,324.78,323.89,324.47,113770.0
2019-12-16 11:30:00,324.41,324.69,323.86,324.2,134953.0,324.41,324.69,323.86,324.2,134953.0
2019-12-16 12:00:00,324.18,324.38,323.54,323.75,83017.0,324.18,324.38,323.54,323.75,83017.0
2019-12-16 12:30:00,323.76,323.82,322.58,322.65,165981.0,323.76,323.82,322.58,322.65,165981.0
2019-12-16 13:00:00,322.7,323.49,322.38,323.15,111065.0,322.7,323.49,322.38,323.15,111065.0
2019-12-16 13:30:00,323.14,323.73,323.11,323.65,86942.0,323.14,323.73,323.11,323.65,86942.0
2019-12-16 14:00:00,323.68,323.82,323.22,323.26,63914.0,323.68,323.82,323.22,323.26,63914.0
2019-12-16 14:30:00,323.3,323.88,323.29,323.81,73477.0,323.3,323.88,323.29,323.81,73477.0
2019-12-16 15:00:00,323.69,323.81,323.46,323.68,70153.0,323.69,323.81,323.46,323.68,70153.0
2019-12-16 15:30:00,323.68,324.2,323.41,323.87,288998.0,323.68,324.2,323.41,323.87,288998.0
2019-12-17 09:30:00,324.81,325.08,321.75,321.98,273348.0,324.81,325.08,321.75,321.98,273348.0
2019-12-17 10:00:00,322.26,324.1,321.75,323.61,79612.0,322.26,324.1,321.75,323.61,79612.0
2019-12-17 10:30:00,323.68,323.68,322.39,323.24,78340.0,323.68,323.68,322.39,323.24,78340.0
2019-12-17 11:00:00,323.38,324.0,322.89,324.0,53889.0,323.38,324.0,322.89,324.0,53889.0
2019-12-17 11:30:00,323.9,323.96,323.29,323.36,45840.0,323.9,323.96,323.29,323.36,45840.0
2019-12-17 12:00:00,323.46,323.48,322.49,323.14,44990.0,323.46,323.48,322.49,323.14,44990.0
2019-12-17 12:30:00,323.14,323.23,322.64,322.75,35390.0,323.14,323.23,322.64,322.75,35390.0
2019-12-17 13:00:00,322.68,322.8,322.26,322.76,54378.0,322.68,322.8,322.26,322.76,54378.0
2019-12-17 13:30:00,322.8,323.13,322.55,322.95,55466.0,322.8,323.13,322.55,322.95,55466.0
2019-12-17 14:00:00,322.98,323.02,322.5,322.53,45533.0,322.98,323.02,322.5,322.53,45533.0
2019-12-17 14:30:00,322.56,322.98,322.42,322.79,55390.0,322.56,322.98,322.42,322.79,55390.0
2019-12-17 15:00:00,322.83,323.17,322.7,323.17,125507.0,322.83,323.17,322.7,323.17,125507.0
2019-12-17 15:30:00,323.19,323.24,322.54,322.85,149225.0,323.19,323.24,322.54,322.85,149225.0
2019-12-18 09:30:00,322.1,324.88,322.0,324.78,177568.0,322.1,324.88,322.0,324.78,177568.0
2019-12-18 10:00:00,324.79,325.85,324.39,325.85,127179.0,324.79,325.85,324.39,325.85,127179.0
2019-12-18 10:30:00,325.77,326.82,325.34,325.96,85019.0,325.77,326.82,325.34,325.96,85019.0
2019-12-18 11:00:00,325.68,326.68,325.47,326.45,102061.0,325.68,326.68,325.47,326.45,102061.0
2019-12-18 11:30:00,326.46,326.62,325.65,325.86,58214.0,326.46,326.62,325.65,325.86,58214.0
2019-12-18 12:00:00,325.85,326.1,325.38,325.4,32446.0,325.85,326.1,325.38,325.4,32446.0
2019-12-18 12:30:00,325.46,325.88,325.41,325.75,34656.0,325.46,325.88,325.41,325.75,34656.0
2019-12-18 13:00:00,325.77,325.77,325.2,325.35,24690.0,325.77,325.77,325.2,325.35,24690.0
2019-12-18 13:30:00,325.39,325.55,325.11,325.5,33939.0,325.39,325.55,325.11,325.5,33939.0
2019-12-18 14:00:00,325.5,325.86,325.37,325.69,69046.0,325.5,325.86,325.37,325.69,69046.0
2019-12-18 14:30:00,325.69,326.0,325.39,325.47,45395.0,325.69,326.0,325.39,325.47,45395.0
2019-12-18 15:00:00,325.46,325.54,324.75,324.87,43027.0,325.46,325.54,324.75,324.87,43027.0
2019-12-18 15:30:00,324.86,325.25,324.38,324.38,201787.0,324.86,325.25,324.38,324.38,201787.0
2019-12-19 09:30:00,324.39,326.0,324.26,325.86,168698.0,324.39,326.0,324.26,325.86,168698.0
2019-12-19 10:00:00,325.82,326.2,325.12,325.65,123414.0,325.82,326.2,325.12,325.65,123414.0
2019-12-19 10:30:00,325.77,326.17,325.39,325.83,65009.0,325.77,326.17,325.39,325.83,65009.0
2019-12-19 11:00:00,325.75,326.72,325.57,326.66,47584.0,325.75,326.72,325.57,326.66,47584.0
2019-12-19 11:30:00,326.63,327.1,326.41,327.04,65734.0,326.63,327.1,326.41,327.04,65734.0
2019-12-19 12:00:00,327.05,327.79,327.05,327.16,53433.0,327.05,327.79,327.05,327.16,53433.0
2019-12-19 12:30:00,327.15,327.19,326.76,326.88,46013.0,327.15,327.19,326.76,326.88,46013.0
2019-12-19 13:00:00,326.88,327.12,326.76,327.07,32777.0,326.88,327.12,326.76,327.07,32777.0
2019-12-19 13:30:00,327.04,327.5,326.88,326.9,38698.0,327.04,327.5,326.88,326.9,38698.0
2019-12-19 14:00:00,326.92,327.28,326.89,327.25,35234.0,326.92,327.28,326.89,327.25,35234.0
2019-12-19 14:30:00,327.31,327.44,327.0,327.37,81019.0,327.31,327.44,327.0,327.37,81019.0
2019-12-19 15:00:00,327.4,327.81,327.29,327.8,49948.0,327.4,327.81,327.29,327.8,49948.0
2019-12-19 15:30:00,327.82,327.96,327.37,327.65,207886.0,327.82,327.96,327.37,327.65,207886.0
2019-12-20 09:30:00,329.0,330.0,326.35,326.48,859507.0,329.0,330.0,326.35,326.48,859507.0
2019-12-20 10:00:00,326.48,327.08,325.62,326.41,141949.0,326.48,327.08,325.62,326.41,141949.0
2019-12-20 10:30:00,326.53,327.21,326.03,326.37,43303.0,326.53,327.21,326.03,326.37,43303.0
2019-12-20 11:00:00,326.33,327.15,326.29,326.84,58289.0,326.33,327.15,326.29,326.84,58289.0
2019-12-20 11:30:00,326.93,327.58,326.89,327.45,48536.0,326.93,327.58,326.89,327.45,48536.0
2019-12-20 12:00:00,327.49,327.68,327.38,327.64,35209.0,327.49,327.68,327.38,327.64,35209.0
2019-12-20 12:30:00,327.65,328.1,327.5,327.59,38385.0,327.65,328.1,327.5,327.59,38385.0
2019-12-20 13:00:00,327.63,327.86,327.21,327.32,40973.0,327.63,327.86,327.21,327.32,40973.0
2019-12-20 13:30:00,327.31,327.46,327.06,327.39,29738.0,327.31,327.46,327.06,327.39,29738.0
2019-12-20 14:00:00,327.41,327.46,326.98,327.17,40862.0,327.41,327.46,326.98,327.17,40862.0
2019-12-20 14:30:00,327.23,327.89,326.99,327.83,50747.0,327.23,327.89,326.99,327.83,50747.0
2019-12-20 15:00:00,327.82,328.15,327.69,328.06,64547.0,327.82,328.15,327.69,328.06,64547.0
2019-12-20 15:30:00,328.07,328.25,327.51,327.6,241443.0,328.07,328.25,327.51,327.6,241443.0
2019-12-23 09:30:00,328.72,329.1,327.26,328.36,118453.0,328.72,329.1,327.26,328.36,118453.0
2019-12-23 10:00:00,328.36,329.05,328.0,328.98,56900.0,328.36,329.05,328.0,328.98,56900.0
2019-12-23 10:30:00,328.97,329.88,328.72,329.83,50292.0,328.97,329.88,328.72,329.83,50292.0
2019-12-23 11:00:00,329.79,329.82,328.57,328.95,41898.0,329.79,329.82,328.57,328.95,41898.0
2019-12-23 11:30:00,328.96,329.59,328.92,329.44,37798.0,328.96,329.59,328.92,329.44,37798.0
2019-12-23 12:00:00,329.43,329.81,329.33,329.4,37842.0,329.43,329.81,329.33,329.4,37842.0
2019-12-23 12:30:00,329.36,329.6,328.9,329.07,50420.0,329.36,329.6,328.9,329.07,50420.0
2019-12-23 13:00:00,329.12,329.31,328.97,329.01,48443.0,329.12,329.31,328.97,329.01,48443.0
2019-12-23 13:30:00,329.01,329.1,328.78,328.94,85678.0,329.01,329.1,328.78,328.94,85678.0
2019-12-23 14:00:00,328.96,329.29,328.93,329.15,114533.0,328.96,329.29,328.93,329.15,114533.0
2019-12-23 14:30:00,329.15,329.29,328.97,329.24,78166.0,329.15,329.29,328.97,329.24,78166.0
2019-12-23 15:00:00,329.22,329.3,329.01,329.21,106364.0,329.22,329.3,329.01,329.21,106364.0
2019-12-23 15:30:00,329.23,329.39,328.69,328.97,203209.0,329.23,329.39,328.69,328.97,203209.0
2019-12-24 09:30:00,329.0,330.35,328.68,328.87,110880.0,329.0,330.35,328.68,328.87,110880.0
2019-12-24 10:00:00,328.82,330.26,328.82,330.2,81235.0,328.82,330.26,328.82,330.2,81235.0
2019-12-24 10:30:00,330.19,330.74,330.19,330.7,82577.0,330.19,330.74,330.19,330.7,82577.0
2019-12-24 11:00:00,330.73,331.54,330.72,331.26,85611.0,330.73,331.54,330.72,331.26,85611.0
2019-12-24 11:30:00,331.25,331.4,330.09,330.14,60281.0,331.25,331.4,330.09,330.14,60281.0
2019-12-24 12:00:00,330.17,330.31,329.71,329.97,49787.0,330.17,330.31,329.71,329.97,49787.0
2019-12-24 12:30:00,330.0,330.05,329.16,329.64,103597.0,330.0,330.05,329.16,329.64,103597.0
2019-12-26 09:30:00,329.63,331.28,329.63,330.98,66924.0,329.63,331.28,329.63,330.98,66924.0
2019-12-26 10:00:00,331.0,331.24,330.78,330.95,35944.0,331.0,331.24,330.78,330.95,35944.0
2019-12-26 10:30:00,330.98,331.26,330.89,330.99,26321.0,330.98,331.26,330.89,330.99,26321.0
2019-12-26 11:00:00,331.0,331.27,330.59,330.59,33059.0,331.0,331.27,330.59,330.59,33059.0
2019-12-26 11:30:00,330.62,331.08,330.47,330.78,43315.0,330.62,331.08,330.47,330.78,43315.0
2019-12-26 12:00:00,330.84,330.94,330.46,330.83,32054.0,330.84,330.94,330.46,330.83,32054.0
2019-12-26 12:30:00,330.85,330.85,330.5,330.74,25813.0,330.85,330.85,330.5,330.74,25813.0
2019-12-26 13:00:00,330.74,330.99,330.64,330.85,48556.0,330.74,330.99,330.64,330.85,48556.0
2019-12-26 13:30:00,330.9,331.04,330.85,330.9,31480.0,330.9,331.04,330.85,330.9,31480.0
2019-12-26 14:00:00,330.96,331.04,330.5,330.5,30183.0,330.96,331.04,330.5,330.5,30183.0
2019-12-26 14:30:00,330.49,331.0,330.41,330.92,28481.0,330.49,331.0,330.41,330.92,28481.0
2019-12-26 15:00:00,330.93,330.97,330.4,330.43,28651.0,330.93,330.97,330.4,330.43,28651.0
2019-12-26 15:30:00,330.37,331.2,330.36,331.2,133282.0,330.37,331.2,330.36,331.2,133282.0
2019-12-27 09:30:00,332.88,332.88,329.91,330.1,134938.0,332.88,332.88,329.91,330.1,134938.0
2019-12-27 10:00:00,330.05,330.8,329.97,330.23,41293.0,330.05,330.8,329.97,330.23,41293.0
2019-12-27 10:30:00,330.23,330.83,330.07,330.71,48931.0,330.23,330.83,330.07,330.71,48931.0
2019-12-27 11:00:00,330.77,331.12,330.59,330.81,28379.0,330.77,331.12,330.59,330.81,28379.0
2019-12-27 11:30:00,330.87,331.08,330.56,330.64,23880.0,330.87,331.08,330.56,330.64,23880.0
2019-12-27 12:00:00,330.64,331.13,330.54,330.92,31400.0,330.64,331.13,330.54,330.92,31400.0
2019-12-27 12:30:00,330.9,331.1,330.78,330.93,30667.0,330.9,331.1,330.78,330.93,30667.0
2019-12-27 13:00:00,331.0,331.2,330.75,330.92,22131.0,331.0,331.2,330.75,330.92,22131.0
2019-12-27 13:30:00,330.95,331.03,330.65,330.77,22589.0,330.95,331.03,330.65,330.77,22589.0
2019-12-27 14:00:00,330.77,330.96,330.73,330.87,17299.0,330.77,330.96,330.73,330.87,17299.0
2019-12-27 14:30:00,330.92,331.1,330.92,330.98,33243.0,330.92,331.1,330.92,330.98,33243.0
2019-12-27 15:00:00,330.97,331.11,330.82,330.88,76745.0,330.97,331.11,330.82,330.88,76745.0
2019-12-27 15:30:00,330.89,331.04,329.77,330.79,100177.0,330.89,331.04,329.77,330.79,100177.0
2019-12-30 09:30:00,330.35,330.47,325.83,326.41,147193.0,330.35,330.47,325.83,326.41,147193.0
2019-12-30 10:00:00,326.36,327.31,325.16,326.7,77267.0,326.36,327.31,325.16,326.7,77267.0
2019-12-30 10:30:00,326.63,327.95,326.55,327.12,57588.0,326.63,327.95,326.55,327.12,57588.0
2019-12-30 11:00:00,327.21,327.33,326.02,327.06,64010.0,327.21,327.33,326.02,327.06,64010.0
2019-12-30 11:30:00,327.05,327.41,326.63,327.17,82955.0,327.05,327.41,326.63,327.17,82955.0
2019-12-30 12:00:00,327.24,327.98,327.19,327.98,119691.0,327.24,327.98,327.19,327.98,119691.0
2019-12-30 12:30:00,327.98,329.35,327.64,328.38,82019.0,327.98,329.35,327.64,328.38,82019.0
2019-12-30 13:00:00,328.3,328.65,328.05,328.25,42903.0,328.3,328.65,328.05,328.25,42903.0
2019-12-30 13:30:00,328.24,328.7,327.8,328.47,44917.0,328.24,328.7,327.8,328.47,44917.0
2019-12-30 14:00:00,328.47,328.54,328.01,328.33,46348.0,328.47,328.54,328.01,328.33,46348.0
2019-12-30 14:30:00,328.28,328.5,327.87,328.27,39953.0,328.28,328.5,327.87,328.27,39953.0
2019-12-30 15:00:00,328.28,328.94,328.08,328.73,48369.0,328.28,328.94,328.08,328.73,48369.0
2019-12-30 15:30:00,328.75,328.88,327.93,328.45,138741.0,328.75,328.88,327.93,328.45,138741.0
2019-12-31 09:30:00,327.55,329.64,326.25,328.4,51922.0,327.55,329.64,326.25,328.4,51922.0
2019-12-31 10:00:00,328.46,328.65,327.46,327.94,55924.0,328.46,328.65,327.46,327.94,55924.0
2019-12-31 10:30:00,328.02,328.22,327.46,327.54,32447.0,328.02,328.22,327.46,327.54,32447.0
2019-12-31 11:00:00,327.55,328.46,327.22,327.29,31410.0,327.55,328.46,327.22,327.29,31410.0
2019-12-31 11:30:00,327.36,327.83,327.1,327.54,68445.0,327.36,327.83,327.1,327.54,68445.0
2019-12-31 12:00:00,327.49,327.78,327.31,327.74,45911.0,327.49,327.78,327.31,327.74,45911.0
2019-12-31 12:30:00,327.75,327.79,327.37,327.76,57243.0,327.75,327.79,327.37,327.76,57243.0
2019-12-31 13:00:00,327.79,328.39,327.77,327.99,20206.0,327.79,328.39,327.77,327.99,20206.0
2019-12-31 13:30:00,328.0,328.59,327.99,328.43,26243.0,328.0,328.59,327.99,328.43,26243.0
2019-12-31 14:00:00,328.45,328.51,327.83,328.31,28116.0,328.45,328.51,327.83,328.31,28116.0
2019-12-31 14:30:00,328.32,328.63,328.26,328.48,34374.0,328.32,328.63,328.26,328.48,34374.0
2019-12-31 15:00:00,328.43,329.32,328.39,329.13,73006.0,328.43,329.32,328.39,329.13,73006.0
2019-12-31 15:30:00,329.12,329.94,328.81,329.76,247097.0,329.12,329.94,328.81,329.76,247097.0
2020-01-02 09:30:00,330.0,333.59,329.17,333.36,225172.0,330.0,333.59,329.17,333.36,225172.0
2020-01-02 10:00:00,333.37,333.53,331.3,332.18,116834.0,333.37,333.53,331.3,332.18,116834.0
2020-01-02 10:30:00,332.23,332.89,331.62,332.82,82708.0,332.23,332.89,331.62,332.82,82708.0
2020-01-02 11:00:00,332.85,333.34,332.66,332.66,52610.0,332.85,333.34,332.66,332.66,52610.0
2020-01-02 11:30:00,332.73,333.2,331.57,333.08,102604.0,332.73,333.2,331.57,333.08,102604.0
2020-01-02 12:00:00,333.12,333.13,332.47,332.79,36857.0,333.12,333.13,332.47,332.79,36857.0
2020-01-02 12:30:00,332.83,333.32,332.79,332.92,39029.0,332.83,333.32,332.79,332.92,39029.0
2020-01-02 13:00:00,332.93,333.12,332.55,332.62,26270.0,332.93,333.12,332.55,332.62,26270.0
2020-01-02 13:30:00,332.62,333.02,332.29,332.9,47053.0,332.62,333.02,332.29,332.9,47053.0
2020-01-02 14:00:00,332.91,333.14,332.73,332.9,50315.0,332.91,333.14,332.73,332.9,50315.0
2020-01-02 14:30:00,332.93,333.25,332.69,332.93,67750.0,332.93,333.25,332.69,332.93,67750.0
2020-01-02 15:00:00,332.95,333.2,332.72,332.9,50828.0,332.95,333.2,332.72,332.9,50828.0
2020-01-02 15:30:00,332.93,334.48,332.93,334.48,203923.0,332.93,334.48,332.93,334.48,203923.0
2020-01-03 09:30:00,329.02,332.8,328.69,332.75,155204.0,329.02,332.8,328.69,332.75,155204.0
2020-01-03 10:00:00,332.88,332.88,331.49,332.87,81780.0,332.88,332.88,331.49,332.87,81780.0
2020-01-03 10:30:00,332.8,332.98,331.21,331.21,85435.0,332.8,332.98,331.21,331.21,85435.0
2020-01-03 11:00:00,331.3,332.24,331.01,332.14,67706.0,331.3,332.24,331.01,332.14,67706.0
2020-01-03 11:30:00,332.2,332.6,331.81,331.91,53826.0,332.2,332.6,331.81,331.91,53826.0
2020-01-03 12:00:00,331.9,332.84,331.9,332.5,45937.0,331.9,332.84,331.9,332.5,45937.0
2020-01-03 12:30:00,332.47,332.94,332.36,332.66,27888.0,332.47,332.94,332.36,332.66,27888.0
2020-01-03 13:00:00,332.67,332.88,332.35,332.58,20772.0,332.67,332.88,332.35,332.58,20772.0
2020-01-03 13:30:00,332.7,332.76,331.47,332.11,38863.0,332.7,332.76,331.47,332.11,38863.0
2020-01-03 14:00:00,332.19,332.32,331.2,331.68,73931.0,332.19,332.32,331.2,331.68,73931.0
2020-01-03 14:30:00,331.69,332.68,331.64,332.6,29803.0,331.69,332.68,331.64,332.6,29803.0
2020-01-03 15:00:00,332.58,332.94,332.46,332.6,27879.0,332.58,332.94,332.46,332.6,27879.0
2020-01-03 15:30:00,332.62,332.63,331.62,331.71,130912.0,332.62,332.63,331.62,331.71,130912.0
2020-01-06 09:30:00,328.29,332.4,328.2,331.94,183325.0,328.29,332.4,328.2,331.94,183325.0
2020-01-06 10:00:00,332.12,332.31,331.42,331.85,72347.0,332.12,332.31,331.42,331.85,72347.0
2020-01-06 10:30:00,331.86,332.1,331.46,331.53,60864.0,331.86,332.1,331.46,331.53,60864.0
2020-01-06 11:00:00,331.54,331.95,331.2,331.46,81212.0,331.54,331.95,331.2,331.46,81212.0
2020-01-06 11:30:00,331.46,332.2,331.46,331.93,45030.0,331.46,332.2,331.46,331.93,45030.0
2020-01-06 12:00:00,331.88,332.0,330.73,331.67,52549.0,331.88,332.0,330.73,331.67,52549.0
2020-01-06 12:30:00,331.66,332.5,331.53,332.5,34851.0,331.66,332.5,331.53,332.5,34851.0
2020-01-06 13:00:00,332.43,333.58,332.41,333.58,59112.0,332.43,333.58,332.41,333.58,59112.0
2020-01-06 13:30:00,333.55,333.57,332.74,332.83,38816.0,333.55,333.57,332.74,332.83,38816.0
2020-01-06 14:00:00,332.81,333.1,332.4,332.73,52477.0,332.81,333.1,332.4,332.73,52477.0
2020-01-06 14:30:00,332.78,332.91,332.52,332.82,29624.0,332.78,332.91,332.52,332.82,29624.0
2020-01-06 15:00:00,332.85,333.0,332.47,332.77,33628.0,332.85,333.0,332.47,332.77,33628.0
2020-01-06 15:30:00,332.7,333.91,332.56,333.71,161336.0,332.7,333.91,332.56,333.71,161336.0
2020-01-07 09:30:00,334.15,334.77,332.3,334.3,205541.0,334.15,334.77,332.3,334.3,205541.0
2020-01-07 10:00:00,334.37,334.79,333.8,333.87,166994.0,334.37,334.79,333.8,333.87,166994.0
2020-01-07 10:30:00,333.87,333.91,332.58,333.49,183035.0,333.87,333.91,332.58,333.49,183035.0
2020-01-07 11:00:00,333.44,334.06,333.25,333.94,68233.0,333.44,334.06,333.25,333.94,68233.0
2020-01-07 11:30:00,333.99,334.03,333.25,333.71,42074.0,333.99,334.03,333.25,333.71,42074.0
2020-01-07 12:00:00,333.66,334.07,333.34,334.01,29232.0,333.66,334.07,333.34,334.01,29232.0
2020-01-07 12:30:00,334.01,334.58,333.86,334.42,67362.0,334.01,334.58,333.86,334.42,67362.0
2020-01-07 13:00:00,334.53,334.79,334.04,334.24,39153.0,334.53,334.79,334.04,334.24,39153.0
2020-01-07 13:30:00,334.26,334.5,333.55,333.81,70327.0,334.26,334.5,333.55,333.81,70327.0
2020-01-07 14:00:00,333.79,333.88,332.88,333.41,96051.0,333.79,333.88,332.88,333.41,96051.0
2020-01-07 14:30:00,333.47,333.7,333.21,333.56,25420.0,333.47,333.7,333.21,333.56,25420.0
2020-01-07 15:00:00,333.57,334.24,333.54,334.07,51904.0,333.57,334.24,333.54,334.07,51904.0
2020-01-07 15:30:00,334.1,334.12,333.24,333.51,123093.0,334.1,334.12,333.24,333.51,123093.0
2020-01-08 09:30:00,333.81,337.5,333.41,337.42,244426.0,333.81,337.5,333.41,337.42,244426.0
2020-01-08 10:00:00,337.28,337.28,335.8,336.03,91843.0,337.28,337.28,335.8,336.03,91843.0
2020-01-08 10:30:00,336.05,336.19,335.51,335.89,82741.0,336.05,336.19,335.51,335.89,82741.0
2020-01-08 11:00:00,335.91,337.5,335.36,337.12,164951.0,335.91,337.5,335.36,337.12,164951.0
2020-01-08 11:30:00,336.98,338.48,336.5,337.77,97116.0,336.98,338.48,336.5,337.77,97116.0
2020-01-08 12:00:00,337.8,338.0,337.37,337.65,41876.0,337.8,338.0,337.37,337.65,41876.0
2020-01-08 12:30:00,337.73,338.1,337.26,337.84,49766.0,337.73,338.1,337.26,337.84,49766.0
2020-01-08 13:00:00,337.84,338.02,337.36,337.41,40133.0,337.84,338.02,337.36,337.41,40133.0
2020-01-08 13:30:00,337.41,338.0,337.41,337.46,40998.0,337.41,338.0,337.41,337.46,40998.0
2020-01-08 14:00:00,337.5,338.32,337.47,337.8,52109.0,337.5,338.32,337.47,337.8,52109.0
2020-01-08 14:30:00,337.75,337.78,337.4,337.62,45263.0,337.75,337.78,337.4,337.62,45263.0
2020-01-08 15:00:00,337.64,339.23,337.59,339.17,96014.0,337.64,339.23,337.59,339.17,96014.0
2020-01-08 15:30:00,339.13,339.18,337.51,337.92,210357.0,339.13,339.18,337.51,337.92,210357.0
2020-01-09 09:30:00,340.14,341.81,338.85,339.58,146126.0,340.14,341.81,338.85,339.58,146126.0
2020-01-09 10:00:00,339.66,340.3,338.69,338.81,78311.0,339.66,340.3,338.69,338.81,78311.0
2020-01-09 10:30:00,338.86,340.4,338.86,339.81,67005.0,338.86,340.4,338.86,339.81,67005.0
2020-01-09 11:00:00,339.78,339.94,339.39,339.57,70994.0,339.78,339.94,339.39,339.57,70994.0
2020-01-09 11:30:00,339.58,340.44,339.11,340.17,49034.0,339.58,340.44,339.11,340.17,49034.0
2020-01-09 12:00:00,340.24,340.3,339.35,339.51,56977.0,340.24,340.3,339.35,339.51,56977.0
2020-01-09 12:30:00,339.48,339.62,338.19,338.65,47777.0,339.48,339.62,338.19,338.65,47777.0
2020-01-09 13:00:00,338.7,339.44,338.57,339.3,44995.0,338.7,339.44,338.57,339.3,44995.0
2020-01-09 13:30:00,339.31,339.77,339.27,339.4,48185.0,339.31,339.77,339.27,339.4,48185.0
2020-01-09 14:00:00,339.52,339.89,339.4,339.88,32937.0,339.52,339.89,339.4,339.88,32937.0
2020-01-09 14:30:00,339.89,340.27,339.68,340.09,49125.0,339.89,340.27,339.68,340.09,49125.0
2020-01-09 15:00:00,340.08,340.15,339.32,339.49,47340.0,340.08,340.15,339.32,339.49,47340.0
2020-01-09 15:30:00,339.49,340.63,339.4,340.45,133185.0,339.49,340.63,339.4,340.45,133185.0
2020-01-10 09:30:00,342.05,343.11,340.93,341.79,123725.0,342.05,343.11,340.93,341.79,123725.0
2020-01-10 10:00:00,341.9,343.36,341.84,342.74,117914.0,341.9,343.36,341.84,342.74,117914.0
2020-01-10 10:30:00,342.74,342.81,341.76,342.6,63302.0,342.74,342.81,341.76,342.6,63302.0
2020-01-10 11:00:00,342.47,342.67,341.78,341.88,40457.0,342.47,342.67,341.78,341.88,40457.0
2020-01-10 11:30:00,341.86,341.87,341.16,341.38,39764.0,341.86,341.87,341.16,341.38,39764.0
2020-01-10 12:00:00,341.32,341.39,340.1,340.27,50031.0,341.32,341.39,340.1,340.27,50031.0
2020-01-10 12:30:00,340.25,340.57,339.82,340.25,49423.0,340.25,340.57,339.82,340.25,49423.0
2020-01-10 13:00:00,340.12,340.7,340.11,340.22,36681.0,340.12,340.7,340.11,340.22,36681.0
2020-01-10 13:30:00,340.24,341.28,340.24,341.2,26913.0,340.24,341.28,340.24,341.2,26913.0
2020-01-10 14:00:00,341.21,341.27,340.15,340.44,42598.0,341.21,341.27,340.15,340.44,42598.0
2020-01-10 14:30:00,340.47,340.74,340.3,340.67,35065.0,340.47,340.74,340.3,340.67,35065.0
2020-01-10 15:00:00,340.65,340.71,340.05,340.3,46627.0,340.65,340.71,340.05,340.3,46627.0
2020-01-10 15:30:00,340.2,340.25,339.62,339.81,164907.0,340.2,340.25,339.62,339.81,164907.0
2020-01-13 09:30:00,341.54,343.44,341.22,343.21,121042.0,341.54,343.44,341.22,343.21,121042.0
2020-01-13 10:00:00,343.17,344.3,342.73,343.59,144351.0,343.17,344.3,342.73,343.59,144351.0
2020-01-13 10:30:00,343.6,344.12,343.32,343.7,78445.0,343.6,344.12,343.32,343.7,78445.0
2020-01-13 11:00:00,343.65,343.86,343.13,343.29,50043.0,343.65,343.86,343.13,343.29,50043.0
2020-01-13 11:30:00,343.3,343.85,343.07,343.46,44156.0,343.3,343.85,343.07,343.46,44156.0
2020-01-13 12:00:00,343.47,344.36,343.45,344.31,39888.0,343.47,344.36,343.45,344.31,39888.0
2020-01-13 12:30:00,344.31,345.32,344.26,344.85,123908.0,344.31,345.32,344.26,344.85,123908.0
2020-01-13 13:00:00,344.86,345.47,344.81,345.42,80237.0,344.86,345.47,344.81,345.42,80237.0
2020-01-13 13:30:00,345.44,345.55,345.11,345.26,41819.0,345.44,345.55,345.11,345.26,41819.0
2020-01-13 14:00:00,345.31,345.47,344.89,345.22,38996.0,345.31,345.47,344.89,345.22,38996.0
2020-01-13 14:30:00,345.18,345.21,344.65,344.98,41471.0,345.18,345.21,344.65,344.98,41471.0
2020-01-13 15:00:00,345.0,345.12,344.61,344.68,50764.0,345.0,345.12,344.61,344.68,50764.0
2020-01-13 15:30:00,344.73,345.73,344.64,345.73,155066.0,344.73,345.73,344.64,345.73,155066.0
2020-01-14 09:30:00,347.01,347.22,343.15,344.5,203254.0,347.01,347.22,343.15,344.5,203254.0
2020-01-14 10:00:00,344.61,346.44,344.54,346.25,58630.0,344.61,346.44,344.54,346.25,58630.0
2020-01-14 10:30:00,346.38,346.53,345.25,345.4,71648.0,346.38,346.53,345.25,345.4,71648.0
2020-01-14 11:00:00,345.4,345.7,344.79,345.38,104990.0,345.4,345.7,344.79,345.38,104990.0
2020-01-14 11:30:00,345.27,346.8,345.06,346.8,60093.0,345.27,346.8,345.06,346.8,60093.0
2020-01-14 12:00:00,346.7,346.8,346.16,346.56,34829.0,346.7,346.8,346.16,346.56,34829.0
2020-01-14 12:30:00,346.62,347.05,346.42,346.86,52489.0,346.62,347.05,346.42,346.86,52489.0
2020-01-14 13:00:00,346.85,347.02,346.57,346.84,23358.0,346.85,347.02,346.57,346.84,23358.0
2020-01-14 13:30:00,346.85,347.27,345.87,346.3,104932.0,346.85,347.27,345.87,346.3,104932.0
2020-01-14 14:00:00,346.42,346.72,345.55,346.43,57611.0,346.42,346.72,345.55,346.43,57611.0
2020-01-14 14:30:00,346.48,346.76,346.12,346.27,84666.0,346.48,346.76,346.12,346.27,84666.0
2020-01-14 15:00:00,346.23,346.33,345.01,345.01,114616.0,346.23,346.33,345.01,345.01,114616.0
2020-01-14 15:30:00,345.0,345.76,344.41,344.63,187609.0,345.0,345.76,344.41,344.63,187609.0
2020-01-15 09:30:00,346.42,347.13,345.01,346.18,170086.0,346.42,347.13,345.01,346.18,170086.0
2020-01-15 10:00:00,346.4,346.47,345.28,345.96,66770.0,346.4,346.47,345.28,345.96,66770.0
2020-01-15 10:30:00,346.08,347.5,345.76,346.56,134927.0,346.08,347.5,345.76,346.56,134927.0
2020-01-15 11:00:00,346.6,346.64,345.68,345.72,57269.0,346.6,346.64,345.68,345.72,57269.0
2020-01-15 11:30:00,345.8,346.25,345.54,345.79,52071.0,345.8,346.25,345.54,345.79,52071.0
2020-01-15 12:00:00,345.78,346.59,345.75,346.18,39710.0,345.78,346.59,345.75,346.18,39710.0
2020-01-15 12:30:00,346.12,346.25,345.32,345.42,41715.0,346.12,346.25,345.32,345.42,41715.0
2020-01-15 13:00:00,345.38,345.52,344.77,344.92,39632.0,345.38,345.52,344.77,344.92,39632.0
2020-01-15 13:30:00,344.92,345.28,343.84,344.22,56135.0,344.92,345.28,343.84,344.22,56135.0
2020-01-15 14:00:00,344.28,345.02,344.06,344.67,63244.0,344.28,345.02,344.06,344.67,63244.0
2020-01-15 14:30:00,344.67,344.67,343.61,343.61,71657.0,344.67,344.67,343.61,343.61,71657.0
2020-01-15 15:00:00,343.62,343.73,342.88,343.19,69779.0,343.62,343.73,342.88,343.19,69779.0
2020-01-15 15:30:00,343.25,343.5,342.46,342.94,280719.0,343.25,343.5,342.46,342.94,280719.0
2020-01-16 09:30:00,345.99,345.99,343.6,345.43,117214.0,345.99,345.99,343.6,345.43,117214.0
2020-01-16 10:00:00,345.45,345.5,343.7,344.0,59719.0,345.45,345.5,343.7,344.0,59719.0
2020-01-16 10:30:00,343.93,344.13,343.29,343.38,99365.0,343.93,344.13,343.29,343.38,99365.0
2020-01-16 11:00:00,343.41,343.7,342.76,343.14,56468.0,343.41,343.7,342.76,343.14,56468.0
2020-01-16 11:30:00,343.19,343.65,342.97,343.55,32684.0,343.19,343.65,342.97,343.55,32684.0
2020-01-16 12:00:00,343.64,343.96,343.43,343.81,29693.0,343.64,343.96,343.43,343.81,29693.0
2020-01-16 12:30:00,343.72,344.19,343.7,343.7,32979.0,343.72,344.19,343.7,343.7,32979.0
2020-01-16 13:00:00,343.75,344.03,343.52,343.97,33707.0,343.75,344.03,343.52,343.97,33707.0
2020-01-16 13:30:00,343.98,344.4,343.9,344.1,45174.0,343.98,344.4,343.9,344.1,45174.0
2020-01-16 14:00:00,344.09,344.81,343.95,344.72,82042.0,344.09,344.81,343.95,344.72,82042.0
2020-01-16 14:30:00,344.72,344.89,344.34,344.34,33095.0,344.72,344.89,344.34,344.34,33095.0
2020-01-16 15:00:00,344.32,344.86,344.22,344.67,27818.0,344.32,344.86,344.22,344.67,27818.0
2020-01-16 15:30:00,344.68,345.39,344.67,345.39,191866.0,344.68,345.39,344.67,345.39,191866.0
2020-01-17 09:30:00,349.0,349.0,346.61,348.75,353815.0,349.0,349.0,346.61,348.75,353815.0
2020-01-17 10:00:00,348.72,348.74,347.7,348.49,78223.0,348.72,348.74,347.7,348.49,78223.0
2020-01-17 10:30:00,348.4,348.51,347.53,347.57,79596.0,348.4,348.51,347.53,347.57,79596.0
2020-01-17 11:00:00,347.59,347.76,346.38,347.37,89301.0,347.59,347.76,346.38,347.37,89301.0
2020-01-17 11:30:00,347.33,347.99,347.33,347.92,45515.0,347.33,347.99,347.33,347.92,45515.0
2020-01-17 12:00:00,347.94,348.29,347.61,348.2,44848.0,347.94,348.29,347.61,348.2,44848.0
2020-01-17 12:30:00,348.27,348.27,347.49,347.49,32156.0,348.27,348.27,347.49,347.49,32156.0
2020-01-17 13:00:00,347.54,348.35,347.54,348.23,38102.0,347.54,348.35,347.54,348.23,38102.0
2020-01-17 13:30:00,348.27,348.41,347.85,348.3,66807.0,348.27,348.41,347.85,348.3,66807.0
2020-01-17 14:00:00,348.3,348.36,347.95,348.01,49737.0,348.3,348.36,347.95,348.01,49737.0
2020-01-17 14:30:00,348.02,348.2,347.82,348.15,45165.0,348.02,348.2,347.82,348.15,45165.0
2020-01-17 15:00:00,348.19,348.33,347.64,348.04,36407.0,348.19,348.33,347.64,348.04,36407.0
2020-01-17 15:30:00,348.05,349.95,348.05,349.74,272697.0,348.05,349.95,348.05,349.74,272697.0
2020-01-21 09:30:00,346.37,349.22,345.67,348.73,171127.0,346.37,349.22,345.67,348.73,171127.0
2020-01-21 10:00:00,348.81,350.39,348.57,350.32,117575.0,348.81,350.39,348.57,350.32,117575.0
2020-01-21 10:30:00,350.43,350.75,349.97,350.04,41298.0,350.43,350.75,349.97,350.04,41298.0
2020-01-21 11:00:00,350.0,352.32,349.93,352.32,78056.0,350.0,352.32,349.93,352.32,78056.0
2020-01-21 11:30:00,352.24,352.37,351.56,352.21,63131.0,352.24,352.37,351.56,352.21,63131.0
2020-01-21 12:00:00,352.21,352.36,351.25,351.82,53893.0,352.21,352.36,351.25,351.82,53893.0
2020-01-21 12:30:00,351.74,351.94,351.14,351.63,35461.0,351.74,351.94,351.14,351.63,35461.0
2020-01-21 13:00:00,351.61,352.01,351.06,351.54,38051.0,351.61,352.01,351.06,351.54,38051.0
2020-01-21 13:30:00,351.54,351.54,350.66,351.06,55191.0,351.54,351.54,350.66,351.06,55191.0
2020-01-21 14:00:00,351.01,351.88,350.67,350.94,61293.0,351.01,351.88,350.67,350.94,61293.0
2020-01-21 14:30:00,350.95,351.0,350.4,350.98,34421.0,350.95,351.0,350.4,350.98,34421.0
2020-01-21 15:00:00,351.0,351.31,350.58,350.84,61037.0,351.0,351.31,350.58,350.84,61037.0
2020-01-21 15:30:00,350.87,351.07,349.77,350.0,193285.0,350.87,351.07,349.77,350.0,193285.0
2020-01-22 09:30:00,352.32,354.28,352.02,353.62,121197.0,352.32,354.28,352.02,353.62,121197.0
2020-01-22 10:00:00,353.6,354.13,352.44,353.97,84251.0,353.6,354.13,352.44,353.97,84251.0
2020-01-22 10:30:00,353.91,353.95,352.66,352.69,90122.0,353.91,353.95,352.66,352.69,90122.0
2020-01-22 11:00:00,352.68,352.79,351.65,351.88,48082.0,352.68,352.79,351.65,351.88,48082.0
2020-01-22 11:30:00,352.06,352.62,351.41,351.42,22138.0,352.06,352.62,351.41,351.42,22138.0
2020-01-22 12:00:00,351.49,351.75,350.79,350.93,31559.0,351.49,351.75,350.79,350.93,31559.0
2020-01-22 12:30:00,350.88,351.93,350.8,351.87,52139.0,350.88,351.93,350.8,351.87,52139.0
2020-01-22 13:00:00,351.94,352.64,351.86,352.41,30411.0,351.94,352.64,351.86,352.41,30411.0
2020-01-22 13:30:00,352.38,352.38,351.66,351.72,33039.0,352.38,352.38,351.66,351.72,33039.0
2020-01-22 14:00:00,351.69,352.32,351.51,351.62,35768.0,351.69,352.32,351.51,351.62,35768.0
2020-01-22 14:30:00,351.67,352.54,351.51,352.29,38322.0,351.67,352.54,351.51,352.29,38322.0
2020-01-22 15:00:00,352.3,352.43,349.96,350.23,81929.0,352.3,352.43,349.96,350.23,81929.0
2020-01-22 15:30:00,350.4,351.46,349.99,350.05,172613.0,350.4,351.46,349.99,350.05,172613.0
2020-01-23 09:30:00,351.02,351.88,347.85,351.88,193903.0,351.02,351.88,347.85,351.88,193903.0
2020-01-23 10:00:00,351.91,352.08,350.7,350.99,117915.0,351.91,352.08,350.7,350.99,117915.0
2020-01-23 10:30:00,351.02,351.57,350.0,350.17,53466.0,351.02,351.57,350.0,350.17,53466.0
2020-01-23 11:00:00,350.1,350.72,349.66,349.86,66744.0,350.1,350.72,349.66,349.86,66744.0
2020-01-23 11:30:00,349.9,350.36,349.58,350.29,37099.0,349.9,350.36,349.58,350.29,37099.0
2020-01-23 12:00:00,350.27,350.73,350.23,350.63,23468.0,350.27,350.73,350.23,350.63,23468.0
2020-01-23 12:30:00,350.68,350.79,350.32,350.36,20511.0,350.68,350.79,350.32,350.36,20511.0
2020-01-23 13:00:00,350.33,350.8,349.91,350.32,34948.0,350.33,350.8,349.91,350.32,34948.0
2020-01-23 13:30:00,350.31,350.7,350.15,350.56,35510.0,350.31,350.7,350.15,350.56,35510.0
2020-01-23 14:00:00,350.6,350.98,350.54,350.71,49837.0,350.6,350.98,350.54,350.71,49837.0
2020-01-23 14:30:00,350.76,351.12,350.56,351.02,29277.0,350.76,351.12,350.56,351.02,29277.0
2020-01-23 15:00:00,351.14,351.18,350.48,350.94,38447.0,351.14,351.18,350.48,350.94,38447.0
2020-01-23 15:30:00,350.92,352.16,350.74,351.81,178910.0,350.92,352.16,350.74,351.81,178910.0
2020-01-24 09:30:00,354.1,355.64,352.89,355.11,111177.0,354.1,355.64,352.89,355.11,111177.0
2020-01-24 10:00:00,355.14,355.19,353.9,353.92,57246.0,355.14,355.19,353.9,353.92,57246.0
2020-01-24 10:30:00,353.95,354.91,353.49,354.75,88477.0,353.95,354.91,353.49,354.75,88477.0
2020-01-24 11:00:00,354.76,355.69,354.27,354.97,80767.0,354.76,355.69,354.27,354.97,80767.0
2020-01-24 11:30:00,354.95,354.98,353.47,353.48,77875.0,354.95,354.98,353.47,353.48,77875.0
2020-01-24 12:00:00,353.47,353.64,351.65,352.29,65067.0,353.47,353.64,351.65,352.29,65067.0
2020-01-24 12:30:00,352.4,353.35,352.3,353.1,56960.0,352.4,353.35,352.3,353.1,56960.0
2020-01-24 13:00:00,353.03,353.03,351.59,351.65,35930.0,353.03,353.03,351.59,351.65,35930.0
2020-01-24 13:30:00,351.51,351.59,350.38,351.17,50541.0,351.51,351.59,350.38,351.17,50541.0
2020-01-24 14:00:00,351.16,351.36,349.2,349.75,56675.0,351.16,351.36,349.2,349.75,56675.0
2020-01-24 14:30:00,349.88,351.13,349.86,351.02,58296.0,349.88,351.13,349.86,351.02,58296.0
2020-01-24 15:00:00,351.15,351.86,350.89,351.36,48203.0,351.15,351.86,350.89,351.36,48203.0
2020-01-24 15:30:00,351.29,351.55,349.69,351.37,167399.0,351.29,351.55,349.69,351.37,167399.0
2020-01-27 09:30:00,341.7,347.4,340.7,346.79,447707.0,341.7,347.4,340.7,346.79,447707.0
2020-01-27 10:00:00,346.53,347.42,345.4,347.0,115194.0,346.53,347.42,345.4,347.0,115194.0
2020-01-27 10:30:00,346.84,347.64,346.52,347.59,108072.0,346.84,347.64,346.52,347.59,108072.0
2020-01-27 11:00:00,347.6,348.49,347.33,348.38,128148.0,347.6,348.49,347.33,348.38,128148.0
2020-01-27 11:30:00,348.44,349.58,347.86,349.42,77301.0,348.44,349.58,347.86,349.42,77301.0
2020-01-27 12:00:00,349.4,349.9,348.45,349.31,83879.0,349.4,349.9,348.45,349.31,83879.0
2020-01-27 12:30:00,349.2,349.8,348.55,348.58,68833.0,349.2,349.8,348.55,348.58,68833.0
2020-01-27 13:00:00,348.56,349.41,348.38,349.22,90077.0,348.56,349.41,348.38,349.22,90077.0
2020-01-27 13:30:00,349.07,349.4,349.0,349.07,49133.0,349.07,349.4,349.0,349.07,49133.0
2020-01-27 14:00:00,349.04,349.04,348.13,348.91,49859.0,349.04,349.04,348.13,348.91,49859.0
2020-01-27 14:30:00,348.85,349.09,347.25,347.81,48798.0,348.85,349.09,347.25,347.81,48798.0
2020-01-27 15:00:00,347.81,348.2,347.22,347.67,58246.0,347.81,348.2,347.22,347.67,58246.0
2020-01-27 15:30:00,347.65,347.7,346.68,346.89,162975.0,347.65,347.7,346.68,346.89,162975.0
2020-01-28 09:30:00,348.8,349.94,347.12,349.82,168768.0,348.8,349.94,347.12,349.82,168768.0
2020-01-28 10:00:00,349.82,351.45,349.72,351.18,163659.0,349.82,351.45,349.72,351.18,163659.0
2020-01-28 10:30:00,351.27,352.79,351.1,352.72,172472.0,351.27,352.79,351.1,352.72,172472.0
2020-01-28 11:00:00,352.69,354.18,352.13,354.15,122320.0,352.69,354.18,352.13,354.15,122320.0
2020-01-28 11:30:00,354.17,354.65,353.89,354.53,68825.0,354.17,354.65,353.89,354.53,68825.0
2020-01-28 12:00:00,354.53,354.99,354.16,354.75,60008.0,354.53,354.99,354.16,354.75,60008.0
2020-01-28 12:30:00,354.73,354.85,353.69,354.01,61310.0,354.73,354.85,353.69,354.01,61310.0
2020-01-28 13:00:00,354.09,354.37,353.47,353.92,36263.0,354.09,354.37,353.47,353.92,36263.0
2020-01-28 13:30:00,353.96,354.58,353.55,354.24,55324.0,353.96,354.58,353.55,354.24,55324.0
2020-01-28 14:00:00,354.23,355.15,354.23,354.66,69807.0,354.23,355.15,354.23,354.66,69807.0
2020-01-28 14:30:00,354.64,355.44,354.56,355.23,52399.0,354.64,355.44,354.56,355.23,52399.0
2020-01-28 15:00:00,355.19,355.66,354.95,355.63,68624.0,355.19,355.66,354.95,355.63,68624.0
2020-01-28 15:30:00,355.62,355.66,354.51,354.63,184245.0,355.62,355.66,354.51,354.63,184245.0
2020-01-29 09:30:00,355.81,356.7,352.13,352.4,168038.0,355.81,356.7,352.13,352.4,168038.0
2020-01-29 10:00:00,352.24,352.65,351.41,352.37,75156.0,352.24,352.65,351.41,352.37,75156.0
2020-01-29 10:30:00,352.4,353.09,352.01,352.85,70710.0,352.4,353.09,352.01,352.85,70710.0
2020-01-29 11:00:00,352.91,353.56,352.67,353.42,42399.0,352.91,353.56,352.67,353.42,42399.0
2020-01-29 11:30:00,353.42,353.58,352.99,353.3,44877.0,353.42,353.58,352.99,353.3,44877.0
2020-01-29 12:00:00,353.26,354.15,353.09,354.02,82827.0,353.26,354.15,353.09,354.02,82827.0
2020-01-29 12:30:00,354.02,354.03,353.18,353.18,36431.0,354.02,354.03,353.18,353.18,36431.0
2020-01-29 13:00:00,353.17,353.85,352.93,353.81,30273.0,353.17,353.85,352.93,353.81,30273.0
2020-01-29 13:30:00,353.82,354.01,352.94,352.94,27983.0,353.82,354.01,352.94,352.94,27983.0
2020-01-29 14:00:00,353.05,354.44,353.05,353.33,41110.0,353.05,354.44,353.05,353.33,41110.0
2020-01-29 14:30:00,353.26,354.0,353.04,353.06,33099.0,353.26,354.0,353.04,353.06,33099.0
2020-01-29 15:00:00,353.14,353.21,351.66,352.38,46263.0,353.14,353.21,351.66,352.38,46263.0
2020-01-29 15:30:00,352.37,352.43,351.36,351.65,114111.0,352.37,352.43,351.36,351.65,114111.0
2020-01-30 09:30:00,350.52,354.47,349.69,352.93,182108.0,350.52,354.47,349.69,352.93,182108.0
2020-01-30 10:00:00,352.69,353.53,351.91,352.4,52627.0,352.69,353.53,351.91,352.4,52627.0
2020-01-30 10:30:00,352.37,352.38,350.61,350.71,93358.0,352.37,352.38,350.61,350.71,93358.0
2020-01-30 11:00:00,350.79,352.0,350.78,351.88,40117.0,350.79,352.0,350.78,351.88,40117.0
2020-01-30 11:30:00,351.9,353.42,351.9,352.72,50851.0,351.9,353.42,351.9,352.72,50851.0
2020-01-30 12:00:00,352.76,353.31,352.53,352.61,23085.0,352.76,353.31,352.53,352.61,23085.0
2020-01-30 12:30:00,352.48,352.58,351.34,352.18,32179.0,352.48,352.58,351.34,352.18,32179.0
2020-01-30 13:00:00,352.19,352.78,352.07,352.76,48619.0,352.19,352.78,352.07,352.76,48619.0
2020-01-30 13:30:00,352.8,352.81,352.41,352.73,22614.0,352.8,352.81,352.41,352.73,22614.0
2020-01-30 14:00:00,352.86,354.08,352.83,353.81,82308.0,352.86,354.08,352.83,353.81,82308.0
2020-01-30 14:30:00,353.81,355.22,352.98,354.9,55120.0,353.81,355.22,352.98,354.9,55120.0
2020-01-30 15:00:00,355.06,355.71,354.61,354.75,60722.0,355.06,355.71,354.61,354.75,60722.0
2020-01-30 15:30:00,354.74,356.82,354.74,356.66,179669.0,354.74,356.82,354.74,356.66,179669.0
2020-01-31 09:30:00,355.84,355.84,353.03,355.02,164375.0,355.84,355.84,353.03,355.02,164375.0
2020-01-31 10:00:00,354.95,355.05,350.73,350.82,92180.0,354.95,355.05,350.73,350.82,92180.0
2020-01-31 10:30:00,350.76,351.4,349.37,350.0,69053.0,350.76,351.4,349.37,350.0,69053.0
2020-01-31 11:00:00,350.06,351.65,348.93,349.05,76809.0,350.06,351.65,348.93,349.05,76809.0
2020-01-31 11:30:00,349.23,350.8,348.29,350.73,80052.0,349.23,350.8,348.29,350.73,80052.0
2020-01-31 12:00:00,350.73,350.93,349.37,350.62,230261.0,350.73,350.93,349.37,350.62,230261.0
2020-01-31 12:30:00,350.62,350.96,349.19,350.8,139435.0,350.62,350.96,349.19,350.8,139435.0
2020-01-31 13:00:00,350.8,351.16,349.92,350.93,39598.0,350.8,351.16,349.92,350.93,39598.0
2020-01-31 13:30:00,350.84,351.1,350.1,351.0,39885.0,350.84,351.1,350.1,351.0,39885.0
2020-01-31 14:00:00,351.1,351.43,350.23,350.59,49395.0,351.1,351.43,350.23,350.59,49395.0
2020-01-31 14:30:00,350.55,352.37,350.49,351.99,64548.0,350.55,352.37,350.49,351.99,64548.0
2020-01-31 15:00:00,351.79,352.11,350.43,350.57,67345.0,351.79,352.11,350.43,350.57,67345.0
2020-01-31 15:30:00,350.48,351.83,349.36,351.14,277215.0,350.48,351.83,349.36,351.14,277215.0
2020-02-03 09:30:00,353.59,355.86,352.29,355.66,176645.0,353.59,355.86,352.29,355.66,176645.0
2020-02-03 10:00:00,355.73,356.48,353.99,356.13,99510.0,355.73,356.48,353.99,356.13,99510.0
2020-02-03 10:30:00,356.13,356.18,354.39,354.86,50653.0,356.13,356.18,354.39,354.86,50653.0
2020-02-03 11:00:00,354.77,356.13,354.66,354.9,229871.0,354.77,356.13,354.66,354.9,229871.0
2020-02-03 11:30:00,354.97,355.67,354.11,354.5,133383.0,354.97,355.67,354.11,354.5,133383.0
2020-02-03 12:00:00,354.51,355.65,354.28,355.22,52262.0,354.51,355.65,354.28,355.22,52262.0
2020-02-03 12:30:00,355.2,356.08,355.07,355.94,35989.0,355.2,356.08,355.07,355.94,35989.0
2020-02-03 13:00:00,355.9,355.92,354.83,355.55,55292.0,355.9,355.92,354.83,355.55,55292.0
2020-02-03 13:30:00,355.5,356.6,355.49,356.57,75865.0,355.5,356.6,355.49,356.57,75865.0
2020-02-03 14:00:00,356.58,357.14,355.96,357.09,122952.0,356.58,357.14,355.96,357.09,122952.0
2020-02-03 14:30:00,357.1,357.97,356.31,357.83,90503.0,357.1,357.97,356.31,357.83,90503.0
2020-02-03 15:00:00,357.83,358.11,357.5,358.1,57746.0,357.83,358.11,357.5,358.1,57746.0
2020-02-03 15:30:00,358.1,358.67,357.09,358.09,253719.0,358.1,358.67,357.09,358.09,253719.0
2020-02-04 09:30:00,363.55,363.75,360.45,362.77,185708.0,363.55,363.75,360.45,362.77,185708.0
2020-02-04 10:00:00,362.75,363.99,362.63,363.4,85474.0,362.75,363.99,362.63,363.4,85474.0
2020-02-04 10:30:00,363.46,364.7,363.2,363.47,91248.0,363.46,364.7,363.2,363.47,91248.0
2020-02-04 11:00:00,363.62,365.58,363.42,365.25,171169.0,363.62,365.58,363.42,365.25,171169.0
2020-02-04 11:30:00,365.24,366.84,365.23,366.46,120273.0,365.24,366.84,365.23,366.46,120273.0
2020-02-04 12:00:00,366.51,367.43,366.45,366.84,112032.0,366.51,367.43,366.45,366.84,112032.0
2020-02-04 12:30:00,366.88,366.88,365.58,365.85,74117.0,366.88,366.88,365.58,365.85,74117.0
2020-02-04 13:00:00,365.97,366.5,365.02,365.31,43055.0,365.97,366.5,365.02,365.31,43055.0
2020-02-04 13:30:00,365.31,366.68,365.31,366.43,50542.0,365.31,366.68,365.31,366.43,50542.0
2020-02-04 14:00:00,366.48,366.99,366.45,366.75,55864.0,366.48,366.99,366.45,366.75,55864.0
2020-02-04 14:30:00,366.68,367.37,366.33,367.34,65090.0,366.68,367.37,366.33,367.34,65090.0
2020-02-04 15:00:00,367.33,367.45,366.48,366.8,67863.0,367.33,367.45,366.48,366.8,67863.0
2020-02-04 15:30:00,366.83,367.32,366.13,366.77,258370.0,366.83,367.32,366.13,366.77,258370.0
2020-02-05 09:30:00,373.99,374.48,365.68,368.07,299315.0,373.99,374.48,365.68,368.07,299315.0
2020-02-05 10:00:00,368.24,368.46,365.0,365.65,106687.0,368.24,368.46,365.0,365.65,106687.0
2020-02-05 10:30:00,365.46,365.7,362.76,364.2,157577.0,365.46,365.7,362.76,364.2,157577.0
2020-02-05 11:00:00,364.37,365.88,364.0,364.66,63066.0,364.37,365.88,364.0,364.66,63066.0
2020-02-05 11:30:00,364.71,364.79,362.31,364.47,131485.0,364.71,364.79,362.31,364.47,131485.0
2020-02-05 12:00:00,364.58,365.31,364.17,364.41,41163.0,364.58,365.31,364.17,364.41,41163.0
2020-02-05 12:30:00,364.31,364.97,363.83,363.83,31752.0,364.31,364.97,363.83,363.83,31752.0
2020-02-05 13:00:00,363.86,364.04,362.7,362.77,55302.0,363.86,364.04,362.7,362.77,55302.0
2020-02-05 13:30:00,362.78,363.64,362.62,363.2,50369.0,362.78,363.64,362.62,363.2,50369.0
2020-02-05 14:00:00,363.17,363.53,362.35,363.33,40115.0,363.17,363.53,362.35,363.33,40115.0
2020-02-05 14:30:00,363.33,365.32,363.27,364.79,46233.0,363.33,365.32,363.27,364.79,46233.0
2020-02-05 15:00:00,364.84,365.8,364.65,365.23,83405.0,364.84,365.8,364.65,365.23,83405.0
2020-02-05 15:30:00,365.22,365.71,364.55,365.7,206694.0,365.22,365.71,364.55,365.7,206694.0
2020-02-06 09:30:00,366.16,368.18,363.01,367.97,179624.0,366.16,368.18,363.01,367.97,179624.0
2020-02-06 10:00:00,367.98,367.98,365.76,366.35,75557.0,367.98,367.98,365.76,366.35,75557.0
2020-02-06 10:30:00,366.24,367.56,366.13,366.81,196142.0,366.24,367.56,366.13,366.81,196142.0
2020-02-06 11:00:00,366.8,367.46,366.57,367.27,118725.0,366.8,367.46,366.57,367.27,118725.0
2020-02-06 11:30:00,367.39,367.67,366.42,366.56,42501.0,367.39,367.67,366.42,366.56,42501.0
2020-02-06 12:00:00,366.52,367.36,366.12,366.26,208935.0,366.52,367.36,366.12,366.26,208935.0
2020-02-06 12:30:00,366.31,368.11,366.18,367.94,48955.0,366.31,368.11,366.18,367.94,48955.0
2020-02-06 13:00:00,368.01,368.25,366.93,367.13,66662.0,368.01,368.25,366.93,367.13,66662.0
2020-02-06 13:30:00,367.18,368.14,366.99,367.66,46698.0,367.18,368.14,366.99,367.66,46698.0
2020-02-06 14:00:00,367.66,368.22,367.17,367.54,58147.0,367.66,368.22,367.17,367.54,58147.0
2020-02-06 14:30:00,367.58,367.62,366.92,367.1,56597.0,367.58,367.62,366.92,367.1,56597.0
2020-02-06 15:00:00,367.11,367.78,367.03,367.28,44800.0,367.11,367.78,367.03,367.28,44800.0
2020-02-06 15:30:00,367.26,367.9,367.04,367.47,167940.0,367.26,367.9,367.04,367.47,167940.0
2020-02-07 09:30:00,366.0,367.41,364.38,365.75,137859.0,366.0,367.41,364.38,365.75,137859.0
2020-02-07 10:00:00,365.61,367.4,365.09,365.98,117026.0,365.61,367.4,365.09,365.98,117026.0
2020-02-07 10:30:00,365.95,366.15,364.41,365.65,181777.0,365.95,366.15,364.41,365.65,181777.0
2020-02-07 11:00:00,365.67,368.0,365.44,367.83,188539.0,365.67,368.0,365.44,367.83,188539.0
2020-02-07 11:30:00,367.77,369.34,367.69,367.9,82198.0,367.77,369.34,367.69,367.9,82198.0
2020-02-07 12:00:00,367.83,368.56,367.43,367.91,43592.0,367.83,368.56,367.43,367.91,43592.0
2020-02-07 12:30:00,367.87,367.89,366.97,367.44,50018.0,367.87,367.89,366.97,367.44,50018.0
2020-02-07 13:00:00,367.42,367.71,366.6,367.29,44969.0,367.42,367.71,366.6,367.29,44969.0
2020-02-07 13:30:00,367.32,367.65,365.93,366.23,63422.0,367.32,367.65,365.93,366.23,63422.0
2020-02-07 14:00:00,366.23,366.23,364.41,365.03,59720.0,366.23,366.23,364.41,365.03,59720.0
2020-02-07 14:30:00,365.06,366.0,365.03,366.0,34838.0,365.06,366.0,365.03,366.0,34838.0
2020-02-07 15:00:00,366.06,366.22,365.33,365.56,40948.0,366.06,366.22,365.33,365.56,40948.0
2020-02-07 15:30:00,365.54,366.34,364.93,366.06,162896.0,365.54,366.34,364.93,366.06,162896.0
2020-02-10 09:30:00,365.32,367.72,364.94,366.19,131160.0,365.32,367.72,364.94,366.19,131160.0
2020-02-10 10:00:00,366.32,367.99,366.11,367.92,96325.0,366.32,367.99,366.11,367.92,96325.0
2020-02-10 10:30:00,368.0,368.2,366.55,366.73,109864.0,368.0,368.2,366.55,366.73,109864.0
2020-02-10 11:00:00,366.77,369.37,366.61,368.4,282314.0,366.77,369.37,366.61,368.4,282314.0
2020-02-10 11:30:00,368.55,370.81,368.31,370.37,209988.0,368.55,370.81,368.31,370.37,209988.0
2020-02-10 12:00:00,370.38,370.63,369.19,369.2,35031.0,370.38,370.63,369.19,369.2,35031.0
2020-02-10 12:30:00,369.29,369.59,368.93,369.24,36502.0,369.29,369.59,368.93,369.24,36502.0
2020-02-10 13:00:00,369.37,369.85,369.0,369.04,27538.0,369.37,369.85,369.0,369.04,27538.0
2020-02-10 13:30:00,369.0,369.3,368.86,369.07,34234.0,369.0,369.3,368.86,369.07,34234.0
2020-02-10 14:00:00,369.07,369.07,368.04,368.11,52866.0,369.07,369.07,368.04,368.11,52866.0
2020-02-10 14:30:00,368.07,368.61,367.97,368.55,56517.0,368.07,368.61,367.97,368.55,56517.0
2020-02-10 15:00:00,368.53,369.59,368.53,369.12,68945.0,368.53,369.59,368.53,369.12,68945.0
2020-02-10 15:30:00,369.12,370.15,368.78,370.15,206914.0,369.12,370.15,368.78,370.15,206914.0
2020-02-11 09:30:00,372.81,373.7,368.29,368.67,159892.0,372.81,373.7,368.29,368.67,159892.0
2020-02-11 10:00:00,368.88,371.33,368.82,371.19,58603.0,368.88,371.33,368.82,371.19,58603.0
2020-02-11 10:30:00,371.06,371.6,370.28,370.84,158881.0,371.06,371.6,370.28,370.84,158881.0
2020-02-11 11:00:00,370.83,371.48,370.52,370.91,43946.0,370.83,371.48,370.52,370.91,43946.0
2020-02-11 11:30:00,370.85,370.98,368.4,369.33,188388.0,370.85,370.98,368.4,369.33,188388.0
2020-02-11 12:00:00,369.43,370.08,369.23,370.0,42907.0,369.43,370.08,369.23,370.0,42907.0
2020-02-11 12:30:00,369.97,370.3,369.62,370.3,35080.0,369.97,370.3,369.62,370.3,35080.0
2020-02-11 13:00:00,370.26,371.01,369.98,370.07,33684.0,370.26,371.01,369.98,370.07,33684.0
2020-02-11 13:30:00,370.01,370.38,369.41,369.51,36723.0,370.01,370.38,369.41,369.51,36723.0
2020-02-11 14:00:00,369.59,369.8,368.91,369.23,48614.0,369.59,369.8,368.91,369.23,48614.0
2020-02-11 14:30:00,369.24,369.56,368.31,368.81,58981.0,369.24,369.56,368.31,368.81,58981.0
2020-02-11 15:00:00,368.83,369.26,367.25,367.93,71004.0,368.83,369.26,367.25,367.93,71004.0
2020-02-11 15:30:00,368.05,369.41,367.9,369.28,183552.0,368.05,369.41,367.9,369.28,183552.0
2020-02-12 09:30:00,370.64,371.75,367.15,368.69,134139.0,370.64,371.75,367.15,368.69,134139.0
2020-02-12 10:00:00,368.56,370.42,367.94,370.11,55860.0,368.56,370.42,367.94,370.11,55860.0
2020-02-12 10:30:00,369.98,371.65,369.6,370.6,229235.0,369.98,371.65,369.6,370.6,229235.0
2020-02-12 11:00:00,370.6,372.66,370.48,372.66,139986.0,370.6,372.66,370.48,372.66,139986.0
2020-02-12 11:30:00,372.62,372.94,372.01,372.01,40203.0,372.62,372.94,372.01,372.01,40203.0
2020-02-12 12:00:00,372.0,372.91,372.0,372.9,59320.0,372.0,372.91,372.0,372.9,59320.0
2020-02-12 12:30:00,372.92,373.15,372.41,372.83,59698.0,372.92,373.15,372.41,372.83,59698.0
2020-02-12 13:00:00,372.89,373.28,371.54,371.72,61823.0,372.89,373.28,371.54,371.72,61823.0
2020-02-12 13:30:00,371.77,372.5,371.52,372.48,37150.0,371.77,372.5,371.52,372.48,37150.0
2020-02-12 14:00:00,372.42,372.82,372.05,372.64,50249.0,372.42,372.82,372.05,372.64,50249.0
2020-02-12 14:30:00,372.63,373.56,372.29,373.22,71765.0,372.63,373.56,372.29,373.22,71765.0
2020-02-12 15:00:00,373.28,373.82,373.15,373.29,62413.0,373.28,373.82,373.15,373.29,62413.0
2020-02-12 15:30:00,373.28,374.43,373.09,374.3,197805.0,373.28,374.43,373.09,374.3,197805.0
2020-02-13 09:30:00,372.56,375.77,372.39,375.09,98625.0,372.56,375.77,372.39,375.09,98625.0
2020-02-13 10:00:00,375.06,375.76,374.22,374.84,61697.0,375.06,375.76,374.22,374.84,61697.0
2020-02-13 10:30:00,374.97,376.75,374.91,376.58,47017.0,374.97,376.75,374.91,376.58,47017.0
2020-02-13 11:00:00,376.58,377.57,376.35,377.18,151207.0,376.58,377.57,376.35,377.18,151207.0
2020-02-13 11:30:00,377.22,377.71,375.62,376.3,229974.0,377.22,377.71,375.62,376.3,229974.0
2020-02-13 12:00:00,376.27,377.28,376.12,376.23,43325.0,376.27,377.28,376.12,376.23,43325.0
2020-02-13 12:30:00,376.24,376.42,374.95,374.96,39990.0,376.24,376.42,374.95,374.96,39990.0
2020-02-13 13:00:00,375.04,375.75,374.63,375.75,48439.0,375.04,375.75,374.63,375.75,48439.0
2020-02-13 13:30:00,375.73,376.69,375.62,376.53,38854.0,375.73,376.69,375.62,376.53,38854.0
2020-02-13 14:00:00,376.47,376.95,375.08,375.22,42227.0,376.47,376.95,375.08,375.22,42227.0
2020-02-13 14:30:00,375.23,376.41,375.22,375.63,47254.0,375.23,376.41,375.22,375.63,47254.0
2020-02-13 15:00:00,375.75,375.91,374.85,375.12,55685.0,375.75,375.91,374.85,375.12,55685.0
2020-02-13 15:30:00,375.02,375.21,374.31,374.84,131711.0,375.02,375.21,374.31,374.84,131711.0
2020-02-14 09:30:00,376.22,378.22,375.85,376.55,107204.0,376.22,378.22,375.85,376.55,107204.0
2020-02-14 10:00:00,376.55,377.87,376.37,377.61,131783.0,376.55,377.87,376.37,377.61,131783.0
2020-02-14 10:30:00,377.41,378.78,376.84,378.7,55770.0,377.41,378.78,376.84,378.7,55770.0
2020-02-14 11:00:00,378.66,379.32,378.13,378.54,55093.0,378.66,379.32,378.13,378.54,55093.0
2020-02-14 11:30:00,378.39,378.93,378.09,378.39,44745.0,378.39,378.93,378.09,378.39,44745.0
2020-02-14 12:00:00,378.43,378.82,377.59,377.93,35521.0,378.43,378.82,377.59,377.93,35521.0
2020-02-14 12:30:00,377.83,378.47,377.4,377.62,42881.0,377.83,378.47,377.4,377.62,42881.0
2020-02-14 13:00:00,377.59,378.1,377.44,377.57,36105.0,377.59,378.1,377.44,377.57,36105.0
2020-02-14 13:30:00,377.54,377.97,377.13,377.16,60824.0,377.54,377.97,377.13,377.16,60824.0
2020-02-14 14:00:00,377.1,377.99,376.85,377.93,60005.0,377.1,377.99,376.85,377.93,60005.0
2020-02-14 14:30:00,377.91,378.48,377.69,378.38,44740.0,377.91,378.48,377.69,378.38,44740.0
2020-02-14 15:00:00,378.4,378.63,377.85,378.09,63500.0,378.4,378.63,377.85,378.09,63500.0
2020-02-14 15:30:00,378.06,379.83,377.98,379.67,189315.0,378.06,379.83,377.98,379.67,189315.0
2020-02-18 09:30:00,380.2,381.1,378.8,380.36,185387.0,380.2,381.1,378.8,380.36,185387.0
2020-02-18 10:00:00,380.46,382.59,380.25,381.04,121080.0,380.46,382.59,380.25,381.04,121080.0
2020-02-18 10:30:00,381.2,381.82,380.42,380.96,85492.0,381.2,381.82,380.42,380.96,85492.0
2020-02-18 11:00:00,380.92,381.54,380.68,380.96,156856.0,380.92,381.54,380.68,380.96,156856.0
2020-02-18 11:30:00,380.96,381.31,379.49,379.63,84505.0,380.96,381.31,379.49,379.63,84505.0
2020-02-18 12:00:00,379.7,380.35,379.45,379.95,46041.0,379.7,380.35,379.45,379.95,46041.0
2020-02-18 12:30:00,380.04,380.7,379.98,380.41,44635.0,380.04,380.7,379.98,380.41,44635.0
2020-02-18 13:00:00,380.42,381.08,380.33,380.44,39746.0,380.42,381.08,380.33,380.44,39746.0
2020-02-18 13:30:00,380.43,380.53,379.11,379.38,61258.0,380.43,380.53,379.11,379.38,61258.0
2020-02-18 14:00:00,379.42,380.07,378.86,379.55,125423.0,379.42,380.07,378.86,379.55,125423.0
2020-02-18 14:30:00,379.55,379.63,379.01,379.19,65652.0,379.55,379.63,379.01,379.19,65652.0
2020-02-18 15:00:00,379.34,379.73,379.05,379.34,68449.0,379.34,379.73,379.05,379.34,68449.0
2020-02-18 15:30:00,379.37,379.59,378.59,378.89,141884.0,379.37,379.59,378.59,378.89,141884.0
2020-02-19 09:30:00,383.83,384.49,382.02,383.47,254291.0,383.83,384.49,382.02,383.47,254291.0
2020-02-19 10:00:00,383.35,384.11,382.25,382.5,155301.0,383.35,384.11,382.25,382.5,155301.0
2020-02-19 10:30:00,382.55,383.58,381.48,383.46,203243.0,382.55,383.58,381.48,383.46,203243.0
2020-02-19 11:00:00,383.53,384.3,383.46,384.27,56502.0,383.53,384.3,383.46,384.27,56502.0
2020-02-19 11:30:00,384.25,384.95,383.92,384.02,238012.0,384.25,384.95,383.92,384.02,238012.0
2020-02-19 12:00:00,383.98,384.26,383.69,384.1,38032.0,383.98,384.26,383.69,384.1,38032.0
2020-02-19 12:30:00,384.01,384.57,383.8,384.03,48039.0,384.01,384.57,383.8,384.03,48039.0
2020-02-19 13:00:00,384.14,384.29,383.74,383.87,24296.0,384.14,384.29,383.74,383.87,24296.0
2020-02-19 13:30:00,383.9,384.14,383.67,383.72,60273.0,383.9,384.14,383.67,383.72,60273.0
2020-02-19 14:00:00,383.69,384.86,383.44,384.78,48283.0,383.69,384.86,383.44,384.78,48283.0
2020-02-19 14:30:00,384.76,385.0,384.28,384.38,45095.0,384.76,385.0,384.28,384.38,45095.0
2020-02-19 15:00:00,384.47,384.47,383.81,383.85,65416.0,384.47,384.47,383.81,383.85,65416.0
2020-02-19 15:30:00,383.87,384.01,382.93,383.27,278825.0,383.87,384.01,382.93,383.27,278825.0
2020-02-20 09:30:00,384.0,385.54,382.51,384.24,203408.0,384.0,385.54,382.51,384.24,203408.0
2020-02-20 10:00:00,384.15,385.98,383.8,385.76,92560.0,384.15,385.98,383.8,385.76,92560.0
2020-02-20 10:30:00,385.64,386.75,385.4,385.61,100759.0,385.64,386.75,385.4,385.61,100759.0
2020-02-20 11:00:00,385.53,385.61,378.62,378.64,167659.0,385.53,385.61,378.62,378.64,167659.0
2020-02-20 11:30:00,378.66,378.87,373.48,377.79,290373.0,378.66,378.87,373.48,377.79,290373.0
2020-02-20 12:00:00,377.7,377.7,374.51,374.51,191701.0,377.7,377.7,374.51,374.51,191701.0
2020-02-20 12:30:00,374.58,377.73,374.22,377.46,118212.0,374.58,377.73,374.22,377.46,118212.0
2020-02-20 13:00:00,377.39,378.65,377.06,377.76,68702.0,377.39,378.65,377.06,377.76,68702.0
2020-02-20 13:30:00,377.73,378.05,376.84,377.57,56198.0,377.73,378.05,376.84,377.57,56198.0
2020-02-20 14:00:00,377.65,378.57,377.64,378.18,159073.0,377.65,378.57,377.64,378.18,159073.0
2020-02-20 14:30:00,378.15,379.38,378.01,378.46,87772.0,378.15,379.38,378.01,378.46,87772.0
2020-02-20 15:00:00,378.54,378.59,377.52,378.4,82378.0,378.54,378.59,377.52,378.4,82378.0
2020-02-20 15:30:00,378.39,379.47,378.26,378.92,243959.0,378.39,379.47,378.26,378.92,243959.0
2020-02-21 09:30:00,378.02,378.34,371.45,373.17,418998.0,378.02,378.34,371.45,373.17,418998.0
2020-02-21 10:00:00,373.53,374.03,370.9,372.65,114355.0,373.53,374.03,370.9,372.65,114355.0
2020-02-21 10:30:00,372.64,372.87,370.76,372.52,174907.0,372.64,372.87,370.76,372.52,174907.0
2020-02-21 11:00:00,372.58,373.44,372.01,373.4,85354.0,372.58,373.44,372.01,373.4,85354.0
2020-02-21 11:30:00,373.53,374.1,372.44,373.19,63373.0,373.53,374.1,372.44,373.19,63373.0
2020-02-21 12:00:00,373.22,374.09,372.93,373.06,30520.0,373.22,374.09,372.93,373.06,30520.0
2020-02-21 12:30:00,373.05,373.19,371.9,372.08,58506.0,373.05,373.19,371.9,372.08,58506.0
2020-02-21 13:00:00,371.97,372.76,371.33,371.33,37099.0,371.97,372.76,371.33,371.33,37099.0
2020-02-21 13:30:00,371.33,371.33,368.75,370.27,83457.0,371.33,371.33,368.75,370.27,83457.0
2020-02-21 14:00:00,370.33,370.89,369.09,370.25,73690.0,370.33,370.89,369.09,370.25,73690.0
2020-02-21 14:30:00,370.25,371.93,370.24,371.31,96756.0,370.25,371.93,370.24,371.31,96756.0
2020-02-21 15:00:00,371.32,372.0,370.53,371.2,80687.0,371.32,372.0,370.53,371.2,80687.0
2020-02-21 15:30:00,371.21,373.62,370.51,372.93,259455.0,371.21,373.62,370.51,372.93,259455.0
2020-02-24 09:30:00,355.39,363.46,349.17,361.42,498920.0,355.39,363.46,349.17,361.42,498920.0
2020-02-24 10:00:00,360.98,363.35,359.65,360.2,208304.0,360.98,363.35,359.65,360.2,208304.0
2020-02-24 10:30:00,360.05,361.78,358.4,361.09,116927.0,360.05,361.78,358.4,361.09,116927.0
2020-02-24 11:00:00,361.0,362.49,359.99,360.96,94807.0,361.0,362.49,359.99,360.96,94807.0
2020-02-24 11:30:00,360.9,361.33,359.23,360.24,79918.0,360.9,361.33,359.23,360.24,79918.0
2020-02-24 12:00:00,360.17,360.26,357.91,358.59,112921.0,360.17,360.26,357.91,358.59,112921.0
2020-02-24 12:30:00,358.54,360.05,357.77,359.09,103363.0,358.54,360.05,357.77,359.09,103363.0
2020-02-24 13:00:00,358.9,358.9,356.42,358.81,96318.0,358.9,358.9,356.42,358.81,96318.0
2020-02-24 13:30:00,358.87,359.64,358.04,359.17,63422.0,358.87,359.64,358.04,359.17,63422.0
2020-02-24 14:00:00,359.12,360.14,357.45,360.03,75098.0,359.12,360.14,357.45,360.03,75098.0
2020-02-24 14:30:00,359.96,362.14,359.66,361.86,100061.0,359.96,362.14,359.66,361.86,100061.0
2020-02-24 15:00:00,361.83,363.0,360.27,360.37,107406.0,361.83,363.0,360.27,360.37,107406.0
2020-02-24 15:30:00,360.46,360.54,356.77,357.41,461762.0,360.46,360.54,356.77,357.41,461762.0
2020-02-25 09:30:00,361.0,363.97,358.19,360.56,272078.0,361.0,363.97,358.19,360.56,272078.0
2020-02-25 10:00:00,360.56,361.73,357.25,357.46,128833.0,360.56,361.73,357.25,357.46,128833.0
2020-02-25 10:30:00,357.7,358.67,354.64,356.49,109848.0,357.7,358.67,354.64,356.49,109848.0
2020-02-25 11:00:00,356.24,356.76,352.25,353.98,158885.0,356.24,356.76,352.25,353.98,158885.0
2020-02-25 11:30:00,353.96,357.06,353.08,356.34,187913.0,353.96,357.06,353.08,356.34,187913.0
2020-02-25 12:00:00,356.53,357.54,354.55,355.23,294346.0,356.53,357.54,354.55,355.23,294346.0
2020-02-25 12:30:00,355.13,355.76,352.45,353.03,98127.0,355.13,355.76,352.45,353.03,98127.0
2020-02-25 13:00:00,352.97,353.56,351.2,352.44,155301.0,352.97,353.56,351.2,352.44,155301.0
2020-02-25 13:30:00,352.27,352.94,349.71,349.77,141425.0,352.27,352.94,349.71,349.77,141425.0
2020-02-25 14:00:00,349.67,350.12,347.25,347.61,156818.0,349.67,350.12,347.25,347.61,156818.0
2020-02-25 14:30:00,347.17,350.44,346.28,349.45,189581.0,347.17,350.44,346.28,349.45,189581.0
2020-02-25 15:00:00,349.59,351.73,348.11,348.8,137456.0,349.59,351.73,348.11,348.8,137456.0
2020-02-25 15:30:00,348.68,349.0,346.29,347.87,279208.0,348.68,349.0,346.29,347.87,279208.0
2020-02-26 09:30:00,349.4,358.7,348.62,355.65,339175.0,349.4,358.7,348.62,355.65,339175.0
2020-02-26 10:00:00,355.53,358.87,354.5,358.0,203162.0,355.53,358.87,354.5,358.0,203162.0
2020-02-26 10:30:00,357.87,359.55,357.36,358.73,189857.0,357.87,359.55,357.36,358.73,189857.0
2020-02-26 11:00:00,358.57,360.07,357.6,359.24,162136.0,358.57,360.07,357.6,359.24,162136.0
2020-02-26 11:30:00,359.14,359.14,356.23,356.47,100142.0,359.14,359.14,356.23,356.47,100142.0
2020-02-26 12:00:00,356.55,356.85,352.02,353.92,119180.0,356.55,356.85,352.02,353.92,119180.0
2020-02-26 12:30:00,353.96,355.36,353.31,354.14,73274.0,353.96,355.36,353.31,354.14,73274.0
2020-02-26 13:00:00,354.07,354.61,352.13,353.03,83298.0,354.07,354.61,352.13,353.03,83298.0
2020-02-26 13:30:00,352.97,353.0,348.68,348.99,111815.0,352.97,353.0,348.68,348.99,111815.0
2020-02-26 14:00:00,349.25,352.41,348.6,351.34,101722.0,349.25,352.41,348.6,351.34,101722.0
2020-02-26 14:30:00,351.13,352.25,350.18,350.33,92721.0,351.13,352.25,350.18,350.33,92721.0
2020-02-26 15:00:00,350.5,352.92,350.4,351.7,148702.0,350.5,352.92,350.4,351.7,148702.0
2020-02-26 15:30:00,351.86,352.83,350.83,351.25,222528.0,351.86,352.83,350.83,351.25,222528.0
2020-02-27 09:30:00,340.05,346.65,338.44,345.37,351492.0,340.05,346.65,338.44,345.37,351492.0
2020-02-27 10:00:00,345.33,346.89,342.43,342.81,176803.0,345.33,346.89,342.43,342.81,176803.0
2020-02-27 10:30:00,342.82,346.53,340.13,346.53,199177.0,342.82,346.53,340.13,346.53,199177.0
2020-02-27 11:00:00,346.55,350.11,346.15,347.06,146912.0,346.55,350.11,346.15,347.06,146912.0
2020-02-27 11:30:00,347.06,349.23,345.45,349.03,80946.0,347.06,349.23,345.45,349.03,80946.0
2020-02-27 12:00:00,349.06,350.9,347.14,349.64,73869.0,349.06,350.9,347.14,349.64,73869.0
2020-02-27 12:30:00,349.54,352.24,349.4,349.53,69377.0,349.54,352.24,349.4,349.53,69377.0
2020-02-27 13:00:00,349.37,351.56,349.03,349.08,94658.0,349.37,351.56,349.03,349.08,94658.0
2020-02-27 13:30:00,348.96,350.14,345.01,346.51,109394.0,348.96,350.14,345.01,346.51,109394.0
2020-02-27 14:00:00,346.28,347.51,343.69,346.97,99294.0,346.28,347.51,343.69,346.97,99294.0
2020-02-27 14:30:00,346.8,347.05,345.0,345.0,116610.0,346.8,347.05,345.0,345.0,116610.0
2020-02-27 15:00:00,345.04,346.26,342.93,343.41,196312.0,345.04,346.26,342.93,343.41,196312.0
2020-02-27 15:30:00,343.36,343.7,337.27,337.27,362745.0,343.36,343.7,337.27,337.27,362745.0
2020-02-28 09:30:00,326.23,336.68,324.0,330.18,549670.0,326.23,336.68,324.0,330.18,549670.0
2020-02-28 10:00:00,330.02,334.34,327.39,331.47,378473.0,330.02,334.34,327.39,331.47,378473.0
2020-02-28 10:30:00,331.22,335.45,329.7,334.66,200818.0,331.22,335.45,329.7,334.66,200818.0
2020-02-28 11:00:00,334.55,336.42,330.54,336.42,176233.0,334.55,336.42,330.54,336.42,176233.0
2020-02-28 11:30:00,336.66,343.0,334.31,336.12,371292.0,336.66,343.0,334.31,336.12,371292.0
2020-02-28 12:00:00,336.19,339.77,334.2,339.65,184373.0,336.19,339.77,334.2,339.65,184373.0
2020-02-28 12:30:00,339.97,341.74,337.45,341.4,151363.0,339.97,341.74,337.45,341.4,151363.0
2020-02-28 13:00:00,341.47,342.5,339.32,339.61,112983.0,341.47,342.5,339.32,339.61,112983.0
2020-02-28 13:30:00,339.39,339.39,334.37,336.19,177647.0,339.39,339.39,334.37,336.19,177647.0
2020-02-28 14:00:00,336.28,338.03,333.79,336.42,147661.0,336.28,338.03,333.79,336.42,147661.0
2020-02-28 14:30:00,336.71,341.57,336.09,338.32,186344.0,336.71,341.57,336.09,338.32,186344.0
2020-02-28 15:00:00,338.85,340.78,335.73,335.75,227883.0,338.85,340.78,335.73,335.75,227883.0
2020-02-28 15:30:00,335.6,345.46,335.6,345.46,580766.0,335.6,345.46,335.6,345.46,580766.0
2020-03-02 09:30:00,349.26,353.49,346.45,347.36,395799.0,349.26,353.49,346.45,347.36,395799.0
2020-03-02 10:00:00,347.3,347.49,342.61,344.79,140727.0,347.3,347.49,342.61,344.79,140727.0
2020-03-02 10:30:00,345.1,349.82,343.13,347.56,189013.0,345.1,349.82,343.13,347.56,189013.0
2020-03-02 11:00:00,347.43,354.39,347.15,354.05,271497.0,347.43,354.39,347.15,354.05,271497.0
2020-03-02 11:30:00,354.19,357.79,353.58,357.48,326365.0,354.19,357.79,353.58,357.48,326365.0
2020-03-02 12:00:00,357.51,358.15,354.46,355.55,314563.0,357.51,358.15,354.46,355.55,314563.0
2020-03-02 12:30:00,355.59,358.77,355.46,357.84,219243.0,355.59,358.77,355.46,357.84,219243.0
2020-03-02 13:00:00,358.13,358.28,354.0,354.11,113390.0,358.13,358.28,354.0,354.11,113390.0
2020-03-02 13:30:00,354.28,355.52,352.79,353.96,130345.0,354.28,355.52,352.79,353.96,130345.0
2020-03-02 14:00:00,353.8,354.81,352.57,352.63,85184.0,353.8,354.81,352.57,352.63,85184.0
2020-03-02 14:30:00,352.65,352.96,349.46,350.52,159509.0,352.65,352.96,349.46,350.52,159509.0
2020-03-02 15:00:00,350.73,354.25,350.69,354.0,139717.0,350.73,354.25,350.69,354.0,139717.0
2020-03-02 15:30:00,354.0,360.75,353.46,360.58,492338.0,354.0,360.75,353.46,360.58,492338.0
2020-03-03 09:30:00,361.76,361.8,355.13,355.47,389774.0,361.76,361.8,355.13,355.47,389774.0
2020-03-03 10:00:00,355.46,364.95,355.44,361.57,348661.0,355.46,364.95,355.44,361.57,348661.0
2020-03-03 10:30:00,361.36,364.68,360.32,364.03,180911.0,361.36,364.68,360.32,364.03,180911.0
2020-03-03 11:00:00,363.76,364.3,353.7,353.77,161279.0,363.76,364.3,353.7,353.77,161279.0
2020-03-03 11:30:00,353.65,358.05,353.47,357.88,92041.0,353.65,358.05,353.47,357.88,92041.0
2020-03-03 12:00:00,357.71,360.46,355.79,355.92,101100.0,357.71,360.46,355.79,355.92,101100.0
2020-03-03 12:30:00,356.17,357.75,354.36,355.32,64093.0,356.17,357.75,354.36,355.32,64093.0
2020-03-03 13:00:00,355.05,355.25,349.81,351.43,115888.0,355.05,355.25,349.81,351.43,115888.0
2020-03-03 13:30:00,351.37,352.37,347.05,347.05,78396.0,351.37,352.37,347.05,347.05,78396.0
2020-03-03 14:00:00,347.29,348.11,344.04,347.61,117837.0,347.29,348.11,344.04,347.61,117837.0
2020-03-03 14:30:00,347.85,349.81,345.79,349.22,99296.0,347.85,349.81,345.79,349.22,99296.0
2020-03-03 15:00:00,348.96,352.88,348.85,352.07,113430.0,348.96,352.88,348.85,352.07,113430.0
2020-03-03 15:30:00,352.23,352.23,346.64,348.34,323793.0,352.23,352.23,346.64,348.34,323793.0
2020-03-04 09:30:00,354.16,358.22,350.5,352.15,244165.0,354.16,358.22,350.5,352.15,244165.0
2020-03-04 10:00:00,351.92,354.06,350.65,353.44,171367.0,351.92,354.06,350.65,353.44,171367.0
2020-03-04 10:30:00,353.4,353.5,350.61,350.86,162840.0,353.4,353.5,350.61,350.86,162840.0
2020-03-04 11:00:00,350.9,354.6,350.08,354.57,213936.0,350.9,354.6,350.08,354.57,213936.0
2020-03-04 11:30:00,354.65,354.87,352.19,354.44,71036.0,354.65,354.87,352.19,354.44,71036.0
2020-03-04 12:00:00,354.54,356.6,353.93,356.6,163068.0,354.54,356.6,353.93,356.6,163068.0
2020-03-04 12:30:00,356.23,358.76,355.44,358.45,92945.0,356.23,358.76,355.44,358.45,92945.0
2020-03-04 13:00:00,358.52,361.43,358.38,360.33,124352.0,358.52,361.43,358.38,360.33,124352.0
2020-03-04 13:30:00,360.14,360.87,359.45,360.12,100374.0,360.14,360.87,359.45,360.12,100374.0
2020-03-04 14:00:00,360.26,361.19,358.95,360.69,113312.0,360.26,361.19,358.95,360.69,113312.0
2020-03-04 14:30:00,360.7,361.29,358.39,359.25,90808.0,360.7,361.29,358.39,359.25,90808.0
2020-03-04 15:00:00,359.25,361.77,359.1,361.62,116051.0,359.25,361.77,359.1,361.62,116051.0
2020-03-04 15:30:00,361.69,364.27,360.46,364.03,506963.0,361.69,364.27,360.46,364.03,506963.0
2020-03-05 09:30:00,355.06,358.4,352.5,354.12,210421.0,355.06,358.4,352.5,354.12,210421.0
2020-03-05 10:00:00,354.08,357.67,353.32,356.04,119934.0,354.08,357.67,353.32,356.04,119934.0
2020-03-05 10:30:00,356.22,358.24,355.5,356.47,70615.0,356.22,358.24,355.5,356.47,70615.0
2020-03-05 11:00:00,356.47,360.15,356.23,359.92,100904.0,356.47,360.15,356.23,359.92,100904.0
2020-03-05 11:30:00,359.78,360.45,354.86,355.16,272478.0,359.78,360.45,354.86,355.16,272478.0
2020-03-05 12:00:00,355.38,355.76,352.37,353.32,71157.0,355.38,355.76,352.37,353.32,71157.0
2020-03-05 12:30:00,353.29,354.08,350.36,350.72,81522.0,353.29,354.08,350.36,350.72,81522.0
2020-03-05 13:00:00,350.72,351.98,349.73,351.73,96842.0,350.72,351.98,349.73,351.73,96842.0
2020-03-05 13:30:00,351.64,354.15,351.61,353.09,66232.0,351.64,354.15,351.61,353.09,66232.0
2020-03-05 14:00:00,353.26,353.26,350.1,350.54,67970.0,353.26,353.26,350.1,350.54,67970.0
2020-03-05 14:30:00,350.78,352.38,350.0,350.56,76800.0,350.78,352.38,350.0,350.56,76800.0
2020-03-05 15:00:00,350.68,350.77,347.19,348.05,114512.0,350.68,350.77,347.19,348.05,114512.0
2020-03-05 15:30:00,347.79,352.06,347.48,350.99,312625.0,347.79,352.06,347.48,350.99,312625.0
2020-03-06 09:30:00,340.37,344.16,336.18,338.51,338480.0,340.37,344.16,336.18,338.51,338480.0
2020-03-06 10:00:00,338.73,340.94,335.91,340.49,138034.0,338.73,340.94,335.91,340.49,138034.0
2020-03-06 10:30:00,340.55,342.38,338.34,339.45,214506.0,340.55,342.38,338.34,339.45,214506.0
2020-03-06 11:00:00,339.48,339.56,336.15,336.46,128355.0,339.48,339.56,336.15,336.46,128355.0
2020-03-06 11:30:00,336.69,338.2,334.15,334.51,135859.0,336.69,338.2,334.15,334.51,135859.0
2020-03-06 12:00:00,334.9,334.97,331.6,331.87,210369.0,334.9,334.97,331.6,331.87,210369.0
2020-03-06 12:30:00,331.98,334.02,331.35,331.57,305954.0,331.98,334.02,331.35,331.57,305954.0
2020-03-06 13:00:00,331.76,334.25,331.51,333.3,150165.0,331.76,334.25,331.51,333.3,150165.0
2020-03-06 13:30:00,333.29,333.84,330.28,330.68,203054.0,333.29,333.84,330.28,330.68,203054.0
2020-03-06 14:00:00,330.78,331.41,329.6,330.54,136541.0,330.78,331.41,329.6,330.54,136541.0
2020-03-06 14:30:00,330.64,330.7,327.04,327.66,179006.0,330.64,330.7,327.04,327.66,179006.0
2020-03-06 15:00:00,327.6,331.06,326.6,329.77,178317.0,327.6,331.06,326.6,329.77,178317.0
2020-03-06 15:30:00,329.62,338.43,329.0,336.77,430914.0,329.62,338.43,329.0,336.77,430914.0
2020-03-09 09:30:00,311.67,319.48,310.24,318.15,376543.0,311.67,319.48,310.24,318.15,376543.0
2020-03-09 10:00:00,318.57,322.44,316.82,318.84,223106.0,318.57,322.44,316.82,318.84,223106.0
2020-03-09 10:30:00,318.85,319.96,314.79,315.3,168099.0,318.85,319.96,314.79,315.3,168099.0
2020-03-09 11:00:00,315.49,317.81,313.86,317.03,128830.0,315.49,317.81,313.86,317.03,128830.0
2020-03-09 11:30:00,316.43,320.7,315.64,319.01,110248.0,316.43,320.7,315.64,319.01,110248.0
2020-03-09 12:00:00,318.64,321.36,317.88,318.31,148724.0,318.64,321.36,317.88,318.31,148724.0
2020-03-09 12:30:00,318.25,319.26,315.84,317.08,121213.0,318.25,319.26,315.84,317.08,121213.0
2020-03-09 13:00:00,317.03,318.31,314.27,314.28,109882.0,317.03,318.31,314.27,314.28,109882.0
2020-03-09 13:30:00,314.19,314.53,309.12,310.19,266450.0,314.19,314.53,309.12,310.19,266450.0
2020-03-09 14:00:00,310.54,311.41,307.52,307.91,202912.0,310.54,311.41,307.52,307.91,202912.0
2020-03-09 14:30:00,307.65,309.51,305.52,308.23,228043.0,307.65,309.51,305.52,308.23,228043.0
2020-03-09 15:00:00,308.38,310.43,305.91,308.76,310711.0,308.38,310.43,305.91,308.76,310711.0
2020-03-09 15:30:00,308.75,311.11,305.33,305.7,559613.0,308.75,311.11,305.33,305.7,559613.0
2020-03-10 09:30:00,318.01,318.98,313.46,315.2,387838.0,318.01,318.98,313.46,315.2,387838.0
2020-03-10 10:00:00,315.69,319.37,315.02,318.12,212461.0,315.69,319.37,315.02,318.12,212461.0
2020-03-10 10:30:00,318.18,319.41,316.37,316.37,285738.0,318.18,319.41,316.37,316.37,285738.0
2020-03-10 11:00:00,316.81,319.68,311.5,311.57,220751.0,316.81,319.68,311.5,311.57,220751.0
2020-03-10 11:30:00,311.77,314.75,309.31,312.8,230520.0,311.77,314.75,309.31,312.8,230520.0
2020-03-10 12:00:00,313.5,320.5,313.5,319.36,240633.0,313.5,320.5,313.5,319.36,240633.0
2020-03-10 12:30:00,319.29,324.69,318.21,323.14,301502.0,319.29,324.69,318.21,323.14,301502.0
2020-03-10 13:00:00,323.2,326.5,321.57,324.3,218532.0,323.2,326.5,321.57,324.3,218532.0
2020-03-10 13:30:00,324.68,325.07,320.17,320.84,182369.0,324.68,325.07,320.17,320.84,182369.0
2020-03-10 14:00:00,320.68,322.06,319.14,321.38,177270.0,320.68,322.06,319.14,321.38,177270.0
2020-03-10 14:30:00,321.34,328.08,320.83,327.44,186473.0,321.34,328.08,320.83,327.44,186473.0
2020-03-10 15:00:00,327.57,330.95,326.31,328.69,351984.0,327.57,330.95,326.31,328.69,351984.0
2020-03-10 15:30:00,328.67,332.94,327.64,332.53,614471.0,328.67,332.94,327.64,332.53,614471.0
2020-03-11 09:30:00,323.45,326.36,321.74,324.06,254443.0,323.45,326.36,321.74,324.06,254443.0
2020-03-11 10:00:00,323.93,326.21,319.76,319.77,162355.0,323.93,326.21,319.76,319.77,162355.0
2020-03-11 10:30:00,319.78,321.19,317.68,318.07,169358.0,319.78,321.19,317.68,318.07,169358.0
2020-03-11 11:00:00,318.34,320.88,316.19,316.51,182900.0,318.34,320.88,316.19,316.51,182900.0
2020-03-11 11:30:00,316.51,317.14,314.55,315.46,156552.0,316.51,317.14,314.55,315.46,156552.0
2020-03-11 12:00:00,315.49,319.2,314.7,316.95,206872.0,315.49,319.2,314.7,316.95,206872.0
2020-03-11 12:30:00,316.85,318.34,313.8,314.29,132462.0,316.85,318.34,313.8,314.29,132462.0
2020-03-11 13:00:00,314.26,314.26,312.0,312.89,249574.0,314.26,314.26,312.0,312.89,249574.0
2020-03-11 13:30:00,313.17,314.56,312.53,313.75,82277.0,313.17,314.56,312.53,313.75,82277.0
2020-03-11 14:00:00,314.13,314.23,309.35,310.0,205905.0,314.13,314.23,309.35,310.0,205905.0
2020-03-11 14:30:00,310.14,312.83,309.32,311.72,142157.0,310.14,312.83,309.32,311.72,142157.0
2020-03-11 15:00:00,311.71,312.7,309.0,311.76,182879.0,311.71,312.7,309.0,311.76,182879.0
2020-03-11 15:30:00,311.56,317.15,311.12,315.46,544528.0,311.56,317.15,311.12,315.46,544528.0
2020-03-12 09:30:00,290.72,293.0,283.0,290.55,527540.0,290.72,293.0,283.0,290.55,527540.0
2020-03-12 10:00:00,290.56,298.21,288.96,297.59,409382.0,290.56,298.21,288.96,297.59,409382.0
2020-03-12 10:30:00,297.72,298.91,293.65,296.41,453049.0,297.72,298.91,293.65,296.41,453049.0
2020-03-12 11:00:00,296.21,296.42,292.87,293.17,238173.0,296.21,296.42,292.87,293.17,238173.0
2020-03-12 11:30:00,293.07,294.87,290.82,292.24,269561.0,293.07,294.87,290.82,292.24,269561.0
2020-03-12 12:00:00,291.79,294.48,288.52,293.23,235136.0,291.79,294.48,288.52,293.23,235136.0
2020-03-12 12:30:00,293.05,303.49,289.11,302.24,248285.0,293.05,303.49,289.11,302.24,248285.0
2020-03-12 13:00:00,302.33,310.13,300.0,301.6,253545.0,302.33,310.13,300.0,301.6,253545.0
2020-03-12 13:30:00,301.4,303.01,295.33,300.42,225354.0,301.4,303.01,295.33,300.42,225354.0
2020-03-12 14:00:00,300.27,301.33,293.65,294.27,249784.0,300.27,301.33,293.65,294.27,249784.0
2020-03-12 14:30:00,294.25,295.83,291.25,291.45,212553.0,294.25,295.83,291.25,291.45,212553.0
2020-03-12 15:00:00,291.47,294.72,287.87,288.12,300229.0,291.47,294.72,287.87,288.12,300229.0
2020-03-12 15:30:00,288.12,289.85,284.98,285.01,909341.0,288.12,289.85,284.98,285.01,909341.0
2020-03-13 09:30:00,312.88,322.54,307.85,307.99,1083601.0,312.88,322.54,307.85,307.99,1083601.0
2020-03-13 10:00:00,308.21,314.79,307.9,308.86,382421.0,308.21,314.79,307.9,308.86,382421.0
2020-03-13 10:30:00,308.82,313.26,307.64,309.0,329484.0,308.82,313.26,307.64,309.0,329484.0
2020-03-13 11:00:00,309.26,312.64,308.9,309.47,362041.0,309.26,312.64,308.9,309.47,362041.0
2020-03-13 11:30:00,309.47,309.47,298.0,302.76,527954.0,309.47,309.47,298.0,302.76,527954.0
2020-03-13 12:00:00,303.14,304.62,299.51,301.67,209611.0,303.14,304.62,299.51,301.67,209611.0
2020-03-13 12:30:00,301.63,311.1,301.36,305.34,451724.0,301.63,311.1,301.36,305.34,451724.0
2020-03-13 13:00:00,305.31,309.71,303.71,309.08,153481.0,305.31,309.71,303.71,309.08,153481.0
2020-03-13 13:30:00,309.61,310.25,304.78,308.53,169815.0,309.61,310.25,304.78,308.53,169815.0
2020-03-13 14:00:00,308.54,308.54,303.09,303.26,202289.0,308.54,308.54,303.09,303.26,202289.0
2020-03-13 14:30:00,303.29,308.13,301.6,307.75,287288.0,303.29,308.13,301.6,307.75,287288.0
2020-03-13 15:00:00,307.64,312.85,307.43,311.35,407596.0,307.64,312.85,307.43,311.35,407596.0
2020-03-13 15:30:00,311.25,336.0,303.45,335.5,1259207.0,311.25,336.0,303.45,335.5,1259207.0
2020-03-16 09:30:00,287.77,304.35,283.25,300.29,548426.0,287.77,304.35,283.25,300.29,548426.0
2020-03-16 10:00:00,300.28,303.28,295.53,295.57,358221.0,300.28,303.28,295.53,295.57,358221.0
2020-03-16 10:30:00,295.61,302.37,295.56,300.17,418396.0,295.61,302.37,295.56,300.17,418396.0
2020-03-16 11:00:00,300.1,307.11,299.67,304.04,379455.0,300.1,307.11,299.67,304.04,379455.0
2020-03-16 11:30:00,304.68,304.94,299.87,302.71,230772.0,304.68,304.94,299.87,302.71,230772.0
2020-03-16 12:00:00,302.68,302.94,297.54,301.34,179684.0,302.68,302.94,297.54,301.34,179684.0
2020-03-16 12:30:00,301.55,304.59,300.0,300.85,179885.0,301.55,304.59,300.0,300.85,179885.0
2020-03-16 13:00:00,300.76,303.42,299.73,300.99,203670.0,300.76,303.42,299.73,300.99,203670.0
2020-03-16 13:30:00,300.54,300.78,298.85,299.71,203871.0,300.54,300.78,298.85,299.71,203871.0
2020-03-16 14:00:00,299.76,300.92,298.26,300.85,188715.0,299.76,300.92,298.26,300.85,188715.0
2020-03-16 14:30:00,300.81,305.53,296.64,298.95,389234.0,300.81,305.53,296.64,298.95,389234.0
2020-03-16 15:00:00,299.16,301.97,295.23,295.37,453242.0,299.16,301.97,295.23,295.37,453242.0
2020-03-16 15:30:00,295.15,295.2,285.1,286.2,1004493.0,295.15,295.2,285.1,286.2,1004493.0
2020-03-17 09:30:00,291.2,293.07,280.13,280.19,524922.0,291.2,293.07,280.13,280.19,524922.0
2020-03-17 10:00:00,280.21,286.96,278.35,285.46,244545.0,280.21,286.96,278.35,285.46,244545.0
2020-03-17 10:30:00,285.91,292.37,285.5,289.82,284174.0,285.91,292.37,285.5,289.82,284174.0
2020-03-17 11:00:00,289.83,300.0,289.22,298.81,332754.0,289.83,300.0,289.22,298.81,332754.0
2020-03-17 11:30:00,298.74,304.18,295.65,303.75,237495.0,298.74,304.18,295.65,303.75,237495.0
2020-03-17 12:00:00,303.68,308.02,301.16,302.36,250356.0,303.68,308.02,301.16,302.36,250356.0
2020-03-17 12:30:00,302.36,305.5,299.5,300.96,187589.0,302.36,305.5,299.5,300.96,187589.0
2020-03-17 13:00:00,301.5,302.94,294.91,296.79,143258.0,301.5,302.94,294.91,296.79,143258.0
2020-03-17 13:30:00,296.87,304.94,296.36,302.95,188735.0,296.87,304.94,296.36,302.95,188735.0
2020-03-17 14:00:00,302.81,307.96,301.18,306.54,216545.0,302.81,307.96,301.18,306.54,216545.0
2020-03-17 14:30:00,306.54,307.77,300.71,304.93,222517.0,306.54,307.77,300.71,304.93,222517.0
2020-03-17 15:00:00,304.7,304.86,297.28,300.62,250359.0,304.7,304.86,297.28,300.62,250359.0
2020-03-17 15:30:00,300.67,312.95,300.22,311.8,668585.0,300.67,312.95,300.22,311.8,668585.0
2020-03-18 09:30:00,289.0,295.77,286.48,293.68,467359.0,289.0,295.77,286.48,293.68,467359.0
2020-03-18 10:00:00,293.52,296.87,290.5,294.43,265286.0,293.52,296.87,290.5,294.43,265286.0
2020-03-18 10:30:00,294.45,295.6,288.23,289.64,176487.0,294.45,295.6,288.23,289.64,176487.0
2020-03-18 11:00:00,289.34,290.34,283.06,283.27,239669.0,289.34,290.34,283.06,283.27,239669.0
2020-03-18 11:30:00,283.5,285.95,280.26,285.51,331226.0,283.5,285.95,280.26,285.51,331226.0
2020-03-18 12:00:00,285.06,285.39,278.79,280.55,298993.0,285.06,285.39,278.79,280.55,298993.0
2020-03-18 12:30:00,280.54,281.0,271.81,271.81,225962.0,280.54,281.0,271.81,271.81,225962.0
2020-03-18 13:00:00,270.0,272.42,265.0,265.11,325453.0,270.0,272.42,265.0,265.11,325453.0
2020-03-18 13:30:00,265.0,265.17,255.13,258.9,456546.0,265.0,265.17,255.13,258.9,456546.0
2020-03-18 14:00:00,258.92,267.77,257.0,267.54,292417.0,258.92,267.77,257.0,267.54,292417.0
2020-03-18 14:30:00,267.6,276.64,266.19,276.15,327435.0,267.6,276.64,266.19,276.15,327435.0
2020-03-18 15:00:00,276.06,282.0,270.8,279.99,451908.0,276.06,282.0,270.8,279.99,451908.0
2020-03-18 15:30:00,280.09,295.48,279.2,295.48,943535.0,280.09,295.48,279.2,295.48,943535.0
2020-03-19 09:30:00,292.26,293.8,281.1,291.37,576782.0,292.26,293.8,281.1,291.37,576782.0
2020-03-19 10:00:00,291.35,301.31,288.69,298.66,407863.0,291.35,301.31,288.69,298.66,407863.0
2020-03-19 10:30:00,298.54,300.54,288.01,291.61,324649.0,298.54,300.54,288.01,291.61,324649.0
2020-03-19 11:00:00,291.71,303.79,291.54,303.0,298369.0,291.71,303.79,291.54,303.0,298369.0
2020-03-19 11:30:00,303.02,304.49,298.9,300.09,229052.0,303.02,304.49,298.9,300.09,229052.0
2020-03-19 12:00:00,300.3,303.0,297.58,302.91,196693.0,300.3,303.0,297.58,302.91,196693.0
2020-03-19 12:30:00,302.63,308.98,299.83,305.82,159131.0,302.63,308.98,299.83,305.82,159131.0
2020-03-19 13:00:00,305.61,307.3,303.41,305.12,143689.0,305.61,307.3,303.41,305.12,143689.0
2020-03-19 13:30:00,305.1,310.98,303.11,310.24,203171.0,305.1,310.98,303.11,310.24,203171.0
2020-03-19 14:00:00,310.46,312.89,309.0,310.96,261110.0,310.46,312.89,309.0,310.96,261110.0
2020-03-19 14:30:00,310.95,318.71,310.56,312.58,257628.0,310.95,318.71,310.56,312.58,257628.0
2020-03-19 15:00:00,312.54,314.39,309.46,312.36,259034.0,312.54,314.39,309.46,312.36,259034.0
2020-03-19 15:30:00,312.48,314.84,306.68,307.5,643304.0,312.48,314.84,306.68,307.5,643304.0
2020-03-20 09:30:00,312.92,320.0,310.24,318.77,1148804.0,312.92,320.0,310.24,318.77,1148804.0
2020-03-20 10:00:00,318.76,323.0,313.22,321.07,392212.0,318.76,323.0,313.22,321.07,392212.0
2020-03-20 10:30:00,321.02,324.8,319.63,322.78,215525.0,321.02,324.8,319.63,322.78,215525.0
2020-03-20 11:00:00,322.56,322.96,313.49,317.52,304315.0,322.56,322.96,313.49,317.52,304315.0
2020-03-20 11:30:00,317.38,320.23,315.85,319.3,247593.0,317.38,320.23,315.85,319.3,247593.0
2020-03-20 12:00:00,319.75,322.0,306.33,307.59,541438.0,319.75,322.0,306.33,307.59,541438.0
2020-03-20 12:30:00,307.56,314.06,307.29,312.06,249949.0,307.56,314.06,307.29,312.06,249949.0
2020-03-20 13:00:00,311.91,312.59,308.57,309.78,202197.0,311.91,312.59,308.57,309.78,202197.0
2020-03-20 13:30:00,309.88,311.49,308.71,311.48,159105.0,309.88,311.49,308.71,311.48,159105.0
2020-03-20 14:00:00,311.38,312.5,307.27,308.4,307733.0,311.38,312.5,307.27,308.4,307733.0
2020-03-20 14:30:00,308.53,309.42,303.0,303.79,244637.0,308.53,309.42,303.0,303.79,244637.0
2020-03-20 15:00:00,303.95,305.57,299.0,302.98,208401.0,303.95,305.57,299.0,302.98,208401.0
2020-03-20 15:30:00,303.48,305.9,293.77,294.98,513612.0,303.48,305.9,293.77,294.98,513612.0
2020-03-23 09:30:00,295.0,303.06,287.78,302.67,486506.0,295.0,303.06,287.78,302.67,486506.0
2020-03-23 10:00:00,302.98,308.35,300.23,305.47,260116.0,302.98,308.35,300.23,305.47,260116.0
2020-03-23 10:30:00,305.03,306.0,299.01,299.18,172930.0,305.03,306.0,299.01,299.18,172930.0
2020-03-23 11:00:00,299.18,301.72,296.4,297.63,228177.0,299.18,301.72,296.4,297.63,228177.0
2020-03-23 11:30:00,297.66,300.6,294.58,299.25,221669.0,297.66,300.6,294.58,299.25,221669.0
2020-03-23 12:00:00,299.16,304.58,298.01,302.07,245156.0,299.16,304.58,298.01,302.07,245156.0
2020-03-23 12:30:00,302.46,312.49,301.08,310.5,245057.0,302.46,312.49,301.08,310.5,245057.0
2020-03-23 13:00:00,310.52,311.25,306.2,306.72,228639.0,310.52,311.25,306.2,306.72,228639.0
2020-03-23 13:30:00,306.35,310.27,303.91,306.58,310480.0,306.35,310.27,303.91,306.58,310480.0
2020-03-23 14:00:00,306.56,310.16,303.96,307.79,295962.0,306.56,310.16,303.96,307.79,295962.0
2020-03-23 14:30:00,307.79,308.0,302.35,302.36,248955.0,307.79,308.0,302.35,302.36,248955.0
2020-03-23 15:00:00,302.59,306.12,300.02,300.83,211218.0,302.59,306.12,300.02,300.83,211218.0
2020-03-23 15:30:00,300.71,310.0,300.1,307.75,449649.0,300.71,310.0,300.1,307.75,449649.0
2020-03-24 09:30:00,322.96,326.99,319.37,320.05,436058.0,322.96,326.99,319.37,320.05,436058.0
2020-03-24 10:00:00,319.96,323.0,317.77,321.42,239222.0,319.96,323.0,317.77,321.42,239222.0
2020-03-24 10:30:00,321.41,322.5,316.22,317.93,173398.0,321.41,322.5,316.22,317.93,173398.0
2020-03-24 11:00:00,317.65,320.77,316.41,320.46,136126.0,317.65,320.77,316.41,320.46,136126.0
2020-03-24 11:30:00,320.06,322.01,317.96,319.52,175161.0,320.06,322.01,317.96,319.52,175161.0
2020-03-24 12:00:00,319.43,319.97,313.86,315.32,329549.0,319.43,319.97,313.86,315.32,329549.0
2020-03-24 12:30:00,315.16,315.46,309.41,309.72,325153.0,315.16,315.46,309.41,309.72,325153.0
2020-03-24 13:00:00,309.72,310.46,305.04,305.41,325119.0,309.72,310.46,305.04,305.41,325119.0
2020-03-24 13:30:00,305.4,307.4,302.84,304.29,304749.0,305.4,307.4,302.84,304.29,304749.0
2020-03-24 14:00:00,304.36,306.12,301.59,305.76,191937.0,304.36,306.12,301.59,305.76,191937.0
2020-03-24 14:30:00,305.76,309.75,304.73,309.75,192087.0,305.76,309.75,304.73,309.75,192087.0
2020-03-24 15:00:00,309.61,310.0,306.25,307.97,357103.0,309.61,310.0,306.25,307.97,357103.0
2020-03-24 15:30:00,308.03,311.53,306.0,310.58,728623.0,308.03,311.53,306.0,310.58,728623.0
2020-03-25 09:30:00,308.21,309.55,300.33,301.54,394628.0,308.21,309.55,300.33,301.54,394628.0
2020-03-25 10:00:00,301.61,304.0,298.13,304.0,337999.0,301.61,304.0,298.13,304.0,337999.0
2020-03-25 10:30:00,304.0,307.11,302.21,306.79,159479.0,304.0,307.11,302.21,306.79,159479.0
2020-03-25 11:00:00,306.8,310.29,305.62,309.22,156646.0,306.8,310.29,305.62,309.22,156646.0
2020-03-25 11:30:00,308.9,310.14,306.33,307.38,107667.0,308.9,310.14,306.33,307.38,107667.0
2020-03-25 12:00:00,307.38,312.42,307.35,311.94,189140.0,307.38,312.42,307.35,311.94,189140.0
2020-03-25 12:30:00,311.88,311.91,309.41,309.87,193304.0,311.88,311.91,309.41,309.87,193304.0
2020-03-25 13:00:00,309.91,313.74,309.77,312.06,162465.0,309.91,313.74,309.77,312.06,162465.0
2020-03-25 13:30:00,312.14,317.65,311.86,314.45,167667.0,312.14,317.65,311.86,314.45,167667.0
2020-03-25 14:00:00,314.41,314.89,310.66,312.28,153455.0,314.41,314.89,310.66,312.28,153455.0
2020-03-25 14:30:00,312.08,313.22,309.87,311.5,137059.0,312.08,313.22,309.87,311.5,137059.0
2020-03-25 15:00:00,311.46,315.15,310.88,313.55,200004.0,311.46,315.15,310.88,313.55,200004.0
2020-03-25 15:30:00,313.64,315.0,304.3,305.79,413347.0,313.64,315.0,304.3,305.79,413347.0
2020-03-26 09:30:00,305.99,317.29,305.69,315.57,279101.0,305.99,317.29,305.69,315.57,279101.0
2020-03-26 10:00:00,315.48,317.03,313.48,315.57,177066.0,315.48,317.03,313.48,315.57,177066.0
2020-03-26 10:30:00,315.04,320.11,311.2,314.09,163829.0,315.04,320.11,311.2,314.09,163829.0
2020-03-26 11:00:00,314.2,316.71,312.21,316.39,125142.0,314.2,316.71,312.21,316.39,125142.0
2020-03-26 11:30:00,316.57,319.82,315.37,317.01,156535.0,316.57,319.82,315.37,317.01,156535.0
2020-03-26 12:00:00,317.13,319.34,315.53,319.05,149895.0,317.13,319.34,315.53,319.05,149895.0
2020-03-26 12:30:00,319.18,319.63,317.74,318.41,95074.0,319.18,319.63,317.74,318.41,95074.0
2020-03-26 13:00:00,318.48,318.78,315.34,315.59,98149.0,318.48,318.78,315.34,315.59,98149.0
2020-03-26 13:30:00,315.44,318.36,313.9,317.06,80797.0,315.44,318.36,313.9,317.06,80797.0
2020-03-26 14:00:00,317.38,318.53,315.75,317.78,84246.0,317.38,318.53,315.75,317.78,84246.0
2020-03-26 14:30:00,317.99,319.45,316.95,319.25,149097.0,317.99,319.45,316.95,319.25,149097.0
2020-03-26 15:00:00,319.1,319.3,316.79,317.72,134352.0,319.1,319.3,316.79,317.72,134352.0
2020-03-26 15:30:00,317.7,324.43,314.99,322.67,665616.0,317.7,324.43,314.99,322.67,665616.0
2020-03-27 09:30:00,311.27,312.0,300.63,304.69,503647.0,311.27,312.0,300.63,304.69,503647.0
2020-03-27 10:00:00,304.86,307.89,304.11,304.74,207454.0,304.86,307.89,304.11,304.74,207454.0
2020-03-27 10:30:00,304.75,304.81,302.36,303.5,185926.0,304.75,304.81,302.36,303.5,185926.0
2020-03-27 11:00:00,303.53,307.1,303.5,304.79,150059.0,303.53,307.1,303.5,304.79,150059.0
2020-03-27 11:30:00,304.74,305.99,302.94,303.38,152879.0,304.74,305.99,302.94,303.38,152879.0
2020-03-27 12:00:00,303.33,304.79,301.6,304.15,150500.0,303.33,304.79,301.6,304.15,150500.0
2020-03-27 12:30:00,304.15,306.87,303.72,306.57,100693.0,304.15,306.87,303.72,306.57,100693.0
2020-03-27 13:00:00,306.58,307.2,304.85,305.06,121953.0,306.58,307.2,304.85,305.06,121953.0
2020-03-27 13:30:00,305.27,310.0,304.94,307.44,129516.0,305.27,310.0,304.94,307.44,129516.0
2020-03-27 14:00:00,307.5,309.88,306.57,309.52,86566.0,307.5,309.88,306.57,309.52,86566.0
2020-03-27 14:30:00,309.56,311.32,308.71,311.3,95635.0,309.56,311.32,308.71,311.3,95635.0
2020-03-27 15:00:00,311.26,314.29,310.16,312.5,196160.0,311.26,314.29,310.16,312.5,196160.0
2020-03-27 15:30:00,312.49,312.51,304.1,305.69,451280.0,312.49,312.51,304.1,305.69,451280.0
2020-03-30 09:30:00,309.16,314.86,308.01,314.67,300892.0,309.16,314.86,308.01,314.67,300892.0
2020-03-30 10:00:00,314.56,320.71,314.12,318.55,223586.0,314.56,320.71,314.12,318.55,223586.0
2020-03-30 10:30:00,318.78,322.97,315.52,316.66,208064.0,318.78,322.97,315.52,316.66,208064.0
2020-03-30 11:00:00,316.69,320.78,316.24,320.14,151760.0,316.69,320.78,316.24,320.14,151760.0
2020-03-30 11:30:00,320.25,320.25,317.18,318.01,110403.0,320.25,320.25,317.18,318.01,110403.0
2020-03-30 12:00:00,317.98,319.62,314.87,319.62,125743.0,317.98,319.62,314.87,319.62,125743.0
2020-03-30 12:30:00,319.58,320.89,317.18,320.71,106174.0,319.58,320.89,317.18,320.71,106174.0
2020-03-30 13:00:00,320.82,320.82,318.56,319.26,149733.0,320.82,320.82,318.56,319.26,149733.0
2020-03-30 13:30:00,319.47,319.56,316.6,317.74,119934.0,319.47,319.56,316.6,317.74,119934.0
2020-03-30 14:00:00,317.52,320.63,316.91,320.43,145122.0,317.52,320.63,316.91,320.43,145122.0
2020-03-30 14:30:00,320.26,321.91,319.46,321.38,142266.0,320.26,321.91,319.46,321.38,142266.0
2020-03-30 15:00:00,321.29,322.66,318.86,320.75,203914.0,321.29,322.66,318.86,320.75,203914.0
2020-03-30 15:30:00,320.9,322.08,316.76,318.89,501983.0,320.9,322.08,316.76,318.89,501983.0
2020-03-31 09:30:00,316.41,318.98,312.68,315.59,351469.0,316.41,318.98,312.68,315.59,351469.0
2020-03-31 10:00:00,315.56,322.16,315.32,321.83,218537.0,315.56,322.16,315.32,321.83,218537.0
2020-03-31 10:30:00,322.25,326.34,321.5,322.24,280037.0,322.25,326.34,321.5,322.24,280037.0
2020-03-31 11:00:00,322.25,322.35,319.0,321.45,184303.0,322.25,322.35,319.0,321.45,184303.0
2020-03-31 11:30:00,321.47,321.97,318.59,320.06,193763.0,321.47,321.97,318.59,320.06,193763.0
2020-03-31 12:00:00,320.16,321.75,318.12,318.84,132422.0,320.16,321.75,318.12,318.84,132422.0
2020-03-31 12:30:00,318.84,319.81,316.33,317.98,131054.0,318.84,319.81,316.33,317.98,131054.0
2020-03-31 13:00:00,318.08,319.46,316.52,318.07,83929.0,318.08,319.46,316.52,318.07,83929.0
2020-03-31 13:30:00,318.25,322.1,317.42,322.1,101817.0,318.25,322.1,317.42,322.1,101817.0
2020-03-31 14:00:00,321.86,322.18,318.78,320.47,87159.0,321.86,322.18,318.78,320.47,87159.0
2020-03-31 14:30:00,320.55,320.74,317.13,318.99,113623.0,320.55,320.74,317.13,318.99,113623.0
2020-03-31 15:00:00,319.05,319.92,313.89,313.91,175646.0,319.05,319.92,313.89,313.91,175646.0
2020-03-31 15:30:00,313.91,319.98,313.9,318.39,758998.0,313.91,319.98,313.9,318.39,758998.0
2020-04-01 09:30:00,307.0,308.01,303.17,305.25,357602.0,307.0,308.01,303.17,305.25,357602.0
2020-04-01 10:00:00,305.16,306.25,303.41,304.13,200353.0,305.16,306.25,303.41,304.13,200353.0
2020-04-01 10:30:00,303.9,307.21,303.27,307.21,152871.0,303.9,307.21,303.27,307.21,152871.0
2020-04-01 11:00:00,307.22,309.62,306.72,307.63,146816.0,307.22,309.62,306.72,307.63,146816.0
2020-04-01 11:30:00,307.42,308.01,305.46,306.5,96902.0,307.42,308.01,305.46,306.5,96902.0
2020-04-01 12:00:00,306.4,306.49,304.5,304.99,100531.0,306.4,306.49,304.5,304.99,100531.0
2020-04-01 12:30:00,305.42,305.95,302.2,302.91,122491.0,305.42,305.95,302.2,302.91,122491.0
2020-04-01 13:00:00,302.87,305.14,302.5,303.95,100789.0,302.87,305.14,302.5,303.95,100789.0
2020-04-01 13:30:00,303.99,306.19,303.18,305.7,82837.0,303.99,306.19,303.18,305.7,82837.0
2020-04-01 14:00:00,305.64,306.21,303.62,303.87,64681.0,305.64,306.21,303.62,303.87,64681.0
2020-04-01 14:30:00,303.79,304.5,301.96,302.13,91166.0,303.79,304.5,301.96,302.13,91166.0
2020-04-01 15:00:00,302.13,302.86,299.97,300.17,175358.0,302.13,302.86,299.97,300.17,175358.0
2020-04-01 15:30:00,300.07,302.32,298.32,301.21,419466.0,300.07,302.32,298.32,301.21,419466.0
2020-04-02 09:30:00,297.89,301.35,293.18,293.43,349236.0,297.89,301.35,293.18,293.43,349236.0
2020-04-02 10:00:00,293.78,301.1,293.52,300.95,216562.0,293.78,301.1,293.52,300.95,216562.0
2020-04-02 10:30:00,300.98,305.64,300.52,302.59,221779.0,300.98,305.64,300.52,302.59,221779.0
2020-04-02 11:00:00,302.71,303.99,301.0,303.13,97214.0,302.71,303.99,301.0,303.13,97214.0
2020-04-02 11:30:00,303.13,305.7,302.35,305.45,74221.0,303.13,305.7,302.35,305.45,74221.0
2020-04-02 12:00:00,305.45,306.5,304.49,304.49,91574.0,305.45,306.5,304.49,304.49,91574.0
2020-04-02 12:30:00,304.41,306.35,304.41,304.61,71820.0,304.41,306.35,304.41,304.61,71820.0
2020-04-02 13:00:00,304.83,305.33,302.16,302.67,100690.0,304.83,305.33,302.16,302.67,100690.0
2020-04-02 13:30:00,302.59,304.14,301.94,303.2,88728.0,302.59,304.14,301.94,303.2,88728.0
2020-04-02 14:00:00,303.04,303.28,299.05,299.05,192422.0,303.04,303.28,299.05,299.05,192422.0
2020-04-02 14:30:00,299.0,301.25,298.59,301.0,161307.0,299.0,301.25,298.59,301.0,161307.0
2020-04-02 15:00:00,301.04,301.75,300.16,300.58,182379.0,301.04,301.75,300.16,300.58,182379.0
2020-04-02 15:30:00,300.5,304.34,298.94,304.18,345539.0,300.5,304.34,298.94,304.18,345539.0
2020-04-03 09:30:00,302.06,303.47,298.08,299.31,272065.0,302.06,303.47,298.08,299.31,272065.0
2020-04-03 10:00:00,299.3,302.0,296.54,296.82,185297.0,299.3,302.0,296.54,296.82,185297.0
2020-04-03 10:30:00,297.0,297.17,292.27,294.38,300018.0,297.0,297.17,292.27,294.38,300018.0
2020-04-03 11:00:00,294.62,295.9,293.83,294.69,138663.0,294.62,295.9,293.83,294.69,138663.0
2020-04-03 11:30:00,294.54,295.63,293.87,294.39,143811.0,294.54,295.63,293.87,294.39,143811.0
2020-04-03 12:00:00,294.28,294.64,291.32,291.71,165531.0,294.28,294.64,291.32,291.71,165531.0
2020-04-03 12:30:00,291.7,293.07,290.82,292.65,298491.0,291.7,293.07,290.82,292.65,298491.0
2020-04-03 13:00:00,292.66,293.8,291.91,292.02,68785.0,292.66,293.8,291.91,292.02,68785.0
2020-04-03 13:30:00,292.0,292.73,290.5,291.24,98953.0,292.0,292.73,290.5,291.24,98953.0
2020-04-03 14:00:00,291.31,291.81,289.71,291.74,162062.0,291.31,291.81,289.71,291.74,162062.0
2020-04-03 14:30:00,291.6,294.15,291.2,293.48,122391.0,291.6,294.15,291.2,293.48,122391.0
2020-04-03 15:00:00,293.58,294.11,290.68,292.28,176761.0,293.58,294.11,290.68,292.28,176761.0
2020-04-03 15:30:00,292.17,294.43,290.71,293.51,356480.0,292.17,294.43,290.71,293.51,356480.0
2020-04-06 09:30:00,306.51,307.0,299.95,305.48,398052.0,306.51,307.0,299.95,305.48,398052.0
2020-04-06 10:00:00,305.47,309.99,304.65,309.6,279288.0,305.47,309.99,304.65,309.6,279288.0
2020-04-06 10:30:00,309.64,312.47,308.8,311.19,220206.0,309.64,312.47,308.8,311.19,220206.0
2020-04-06 11:00:00,311.13,314.19,310.94,312.97,154221.0,311.13,314.19,310.94,312.97,154221.0
2020-04-06 11:30:00,312.89,313.5,311.1,313.07,270003.0,312.89,313.5,311.1,313.07,270003.0
2020-04-06 12:00:00,313.03,314.32,312.25,314.03,377753.0,313.03,314.32,312.25,314.03,377753.0
2020-04-06 12:30:00,314.03,314.57,313.27,313.82,190957.0,314.03,314.57,313.27,313.82,190957.0
2020-04-06 13:00:00,313.75,313.93,311.6,312.07,94913.0,313.75,313.93,311.6,312.07,94913.0
2020-04-06 13:30:00,312.06,313.8,311.62,313.22,99865.0,312.06,313.8,311.62,313.22,99865.0
2020-04-06 14:00:00,313.36,313.51,310.88,311.4,97933.0,313.36,313.51,310.88,311.4,97933.0
2020-04-06 14:30:00,311.4,314.39,311.11,314.21,84986.0,311.4,314.39,311.11,314.21,84986.0
2020-04-06 15:00:00,314.21,316.73,314.2,315.94,191413.0,314.21,316.73,314.2,315.94,191413.0
2020-04-06 15:30:00,315.86,320.51,314.83,318.99,558523.0,315.86,320.51,314.83,318.99,558523.0
2020-04-07 09:30:00,327.31,328.32,319.24,319.32,449706.0,327.31,328.32,319.24,319.32,449706.0
2020-04-07 10:00:00,319.64,320.0,312.3,312.32,298945.0,319.64,320.0,312.3,312.32,298945.0
2020-04-07 10:30:00,312.43,314.2,307.52,308.23,524206.0,312.43,314.2,307.52,308.23,524206.0
2020-04-07 11:00:00,308.14,310.88,306.3,310.6,357814.0,308.14,310.88,306.3,310.6,357814.0
2020-04-07 11:30:00,310.73,314.11,308.02,310.09,368271.0,310.73,314.11,308.02,310.09,368271.0
2020-04-07 12:00:00,309.94,313.59,309.11,312.75,333532.0,309.94,313.59,309.11,312.75,333532.0
2020-04-07 12:30:00,312.75,313.44,310.88,312.9,187212.0,312.75,313.44,310.88,312.9,187212.0
2020-04-07 13:00:00,312.88,315.25,312.79,313.41,154348.0,312.88,315.25,312.79,313.41,154348.0
2020-04-07 13:30:00,313.38,314.16,311.63,314.16,76547.0,313.38,314.16,311.63,314.16,76547.0
2020-04-07 14:00:00,314.23,314.23,310.21,311.66,118562.0,314.23,314.23,310.21,311.66,118562.0
2020-04-07 14:30:00,311.53,312.26,308.03,309.05,107312.0,311.53,312.26,308.03,309.05,107312.0
2020-04-07 15:00:00,309.0,312.02,308.72,309.5,119407.0,309.0,312.02,308.72,309.5,119407.0
2020-04-07 15:30:00,309.56,313.62,308.44,308.93,361089.0,309.56,313.62,308.44,308.93,361089.0
2020-04-08 09:30:00,313.88,313.96,309.67,310.84,222701.0,313.88,313.96,309.67,310.84,222701.0
2020-04-08 10:00:00,310.91,311.41,309.1,309.71,143372.0,310.91,311.41,309.1,309.71,143372.0
2020-04-08 10:30:00,309.72,310.57,308.52,310.28,169023.0,309.72,310.57,308.52,310.28,169023.0
2020-04-08 11:00:00,310.22,310.92,309.62,309.79,202444.0,310.22,310.92,309.62,309.79,202444.0
2020-04-08 11:30:00,309.79,310.69,308.2,309.3,207029.0,309.79,310.69,308.2,309.3,207029.0
2020-04-08 12:00:00,309.32,313.03,309.07,311.91,331592.0,309.32,313.03,309.07,311.91,331592.0
2020-04-08 12:30:00,311.95,314.26,311.49,312.93,172785.0,311.95,314.26,311.49,312.93,172785.0
2020-04-08 13:00:00,312.98,314.23,312.09,313.38,92364.0,312.98,314.23,312.09,313.38,92364.0
2020-04-08 13:30:00,313.37,313.56,311.72,311.92,83331.0,313.37,313.56,311.72,311.92,83331.0
2020-04-08 14:00:00,311.99,315.92,311.75,315.75,168369.0,311.99,315.92,311.75,315.75,168369.0
2020-04-08 14:30:00,315.75,317.72,315.41,317.16,151480.0,315.75,317.72,315.41,317.16,151480.0
2020-04-08 15:00:00,317.1,317.65,315.28,316.1,122734.0,317.1,317.65,315.28,316.1,122734.0
2020-04-08 15:30:00,316.19,317.32,313.51,317.2,506227.0,316.19,317.32,313.51,317.2,506227.0
2020-04-09 09:30:00,318.93,320.29,313.29,319.59,341352.0,318.93,320.29,313.29,319.59,341352.0
2020-04-09 10:00:00,319.44,320.48,310.79,314.15,228884.0,319.44,320.48,310.79,314.15,228884.0
2020-04-09 10:30:00,314.16,317.95,312.57,317.22,184181.0,314.16,317.95,312.57,317.22,184181.0
2020-04-09 11:00:00,317.12,317.21,313.74,315.86,76409.0,317.12,317.21,313.74,315.86,76409.0
2020-04-09 11:30:00,315.78,318.28,315.4,317.12,75749.0,315.78,318.28,315.4,317.12,75749.0
2020-04-09 12:00:00,317.0,319.16,316.82,316.94,123533.0,317.0,319.16,316.82,316.94,123533.0
2020-04-09 12:30:00,316.89,319.52,316.41,319.2,61746.0,316.89,319.52,316.41,319.2,61746.0
2020-04-09 13:00:00,319.14,320.46,318.64,320.4,75981.0,319.14,320.46,318.64,320.4,75981.0
2020-04-09 13:30:00,320.5,320.78,318.77,319.21,113812.0,320.5,320.78,318.77,319.21,113812.0
2020-04-09 14:00:00,319.23,319.29,316.93,317.95,98907.0,319.23,319.29,316.93,317.95,98907.0
2020-04-09 14:30:00,317.64,319.1,316.0,317.02,91594.0,317.64,319.1,316.0,317.02,91594.0
2020-04-09 15:00:00,317.11,317.95,316.21,317.54,115085.0,317.11,317.95,316.21,317.54,115085.0
2020-04-09 15:30:00,317.66,319.45,316.48,318.68,335098.0,317.66,319.45,316.48,318.68,335098.0
2020-04-13 09:30:00,316.22,319.12,313.86,314.08,170402.0,316.22,319.12,313.86,314.08,170402.0
2020-04-13 10:00:00,314.27,317.47,313.75,314.98,87363.0,314.27,317.47,313.75,314.98,87363.0
2020-04-13 10:30:00,314.75,316.23,314.0,314.71,79540.0,314.75,316.23,314.0,314.71,79540.0
2020-04-13 11:00:00,314.7,316.41,314.11,316.24,62017.0,314.7,316.41,314.11,316.24,62017.0
2020-04-13 11:30:00,316.13,316.13,314.16,315.1,35212.0,316.13,316.13,314.16,315.1,35212.0
2020-04-13 12:00:00,315.0,316.98,314.88,316.41,49317.0,315.0,316.98,314.88,316.41,49317.0
2020-04-13 12:30:00,316.47,316.89,315.41,315.69,27922.0,316.47,316.89,315.41,315.69,27922.0
2020-04-13 13:00:00,315.72,316.94,315.26,316.55,42397.0,315.72,316.94,315.26,316.55,42397.0
2020-04-13 13:30:00,316.43,318.47,316.43,317.94,46456.0,316.43,318.47,316.43,317.94,46456.0
2020-04-13 14:00:00,318.21,318.7,316.95,317.59,39935.0,318.21,318.7,316.95,317.59,39935.0
2020-04-13 14:30:00,317.75,318.88,317.24,318.49,50788.0,317.75,318.88,317.24,318.49,50788.0
2020-04-13 15:00:00,318.51,319.29,317.17,318.66,70054.0,318.51,319.29,317.17,318.66,70054.0
2020-04-13 15:30:00,318.66,320.9,318.12,320.87,244591.0,318.66,320.9,318.12,320.87,244591.0
2020-04-14 09:30:00,328.77,333.77,328.47,333.15,363156.0,328.77,333.77,328.47,333.15,363156.0
2020-04-14 10:00:00,333.32,334.0,331.17,333.91,126787.0,333.32,334.0,331.17,333.91,126787.0
2020-04-14 10:30:00,333.9,334.51,332.24,334.01,112383.0,333.9,334.51,332.24,334.01,112383.0
2020-04-14 11:00:00,333.94,334.77,331.24,333.24,151213.0,333.94,334.77,331.24,333.24,151213.0
2020-04-14 11:30:00,333.12,333.9,332.0,333.41,119830.0,333.12,333.9,332.0,333.41,119830.0
2020-04-14 12:00:00,333.47,336.02,333.47,335.77,135865.0,333.47,336.02,333.47,335.77,135865.0
2020-04-14 12:30:00,335.84,337.37,335.41,337.0,97582.0,335.84,337.37,335.41,337.0,97582.0
2020-04-14 13:00:00,336.98,337.77,336.25,337.28,105385.0,336.98,337.77,336.25,337.28,105385.0
2020-04-14 13:30:00,337.36,339.12,337.32,338.19,91691.0,337.36,339.12,337.32,338.19,91691.0
2020-04-14 14:00:00,338.26,338.84,336.88,338.32,112255.0,338.26,338.84,336.88,338.32,112255.0
2020-04-14 14:30:00,338.4,341.39,338.26,341.34,218261.0,338.4,341.39,338.26,341.34,218261.0
2020-04-14 15:00:00,341.35,342.1,340.44,341.93,267114.0,341.35,342.1,340.44,341.93,267114.0
2020-04-14 15:30:00,342.0,342.06,339.76,340.77,445891.0,342.0,342.06,339.76,340.77,445891.0
2020-04-15 09:30:00,335.34,338.15,331.75,334.1,275747.0,335.34,338.15,331.75,334.1,275747.0
2020-04-15 10:00:00,334.25,335.17,332.28,334.99,109577.0,334.25,335.17,332.28,334.99,109577.0
2020-04-15 10:30:00,334.73,337.75,333.93,337.27,106325.0,334.73,337.75,333.93,337.27,106325.0
2020-04-15 11:00:00,337.19,337.8,335.58,336.74,87203.0,337.19,337.8,335.58,336.74,87203.0
2020-04-15 11:30:00,336.82,337.04,334.0,334.0,66861.0,336.82,337.04,334.0,334.0,66861.0
2020-04-15 12:00:00,334.27,335.92,333.69,335.8,72304.0,334.27,335.92,333.69,335.8,72304.0
2020-04-15 12:30:00,335.69,337.14,335.55,336.22,52893.0,335.69,337.14,335.55,336.22,52893.0
2020-04-15 13:00:00,336.05,336.31,334.86,335.61,44080.0,336.05,336.31,334.86,335.61,44080.0
2020-04-15 13:30:00,335.77,336.77,335.52,335.69,44485.0,335.77,336.77,335.52,335.69,44485.0
2020-04-15 14:00:00,335.61,337.71,335.61,337.05,55257.0,335.61,337.71,335.61,337.05,55257.0
2020-04-15 14:30:00,337.03,338.7,336.6,338.7,72559.0,337.03,338.7,336.6,338.7,72559.0
2020-04-15 15:00:00,338.75,339.23,336.13,336.5,98187.0,338.75,339.23,336.13,336.5,98187.0
2020-04-15 15:30:00,336.5,336.88,329.64,332.49,482881.0,336.5,336.88,329.64,332.49,482881.0
2020-04-16 09:30:00,339.71,342.14,337.02,339.13,248149.0,339.71,342.14,337.02,339.13,248149.0
2020-04-16 10:00:00,339.17,339.39,336.03,338.44,161990.0,339.17,339.39,336.03,338.44,161990.0
2020-04-16 10:30:00,338.38,341.53,337.76,341.53,125807.0,338.38,341.53,337.76,341.53,125807.0
2020-04-16 11:00:00,341.54,344.39,341.02,343.92,184009.0,341.54,344.39,341.02,343.92,184009.0
2020-04-16 11:30:00,343.92,345.52,342.5,344.44,220028.0,343.92,345.52,342.5,344.44,220028.0
2020-04-16 12:00:00,344.64,344.73,342.44,343.35,249894.0,344.64,344.73,342.44,343.35,249894.0
2020-04-16 12:30:00,343.32,343.33,339.23,340.03,264449.0,343.32,343.33,339.23,340.03,264449.0
2020-04-16 13:00:00,339.93,340.5,339.08,339.64,116159.0,339.93,340.5,339.08,339.64,116159.0
2020-04-16 13:30:00,339.61,340.56,338.78,339.45,108652.0,339.61,340.56,338.78,339.45,108652.0
2020-04-16 14:00:00,339.44,341.23,338.44,341.17,95473.0,339.44,341.23,338.44,341.17,95473.0
2020-04-16 14:30:00,341.16,343.48,341.15,342.54,107734.0,341.16,343.48,341.15,342.54,107734.0
2020-04-16 15:00:00,342.43,342.65,340.35,342.47,143473.0,342.43,342.65,340.35,342.47,143473.0
2020-04-16 15:30:00,342.59,344.35,341.7,342.73,400333.0,342.59,344.35,341.7,342.73,400333.0
2020-04-17 09:30:00,349.76,350.38,342.54,344.95,450780.0,349.76,350.38,342.54,344.95,450780.0
2020-04-17 10:00:00,345.14,347.82,344.75,345.87,157328.0,345.14,347.82,344.75,345.87,157328.0
2020-04-17 10:30:00,345.87,346.01,343.2,343.9,115357.0,345.87,346.01,343.2,343.9,115357.0
2020-04-17 11:00:00,343.84,344.77,341.0,341.53,114440.0,343.84,344.77,341.0,341.53,114440.0
2020-04-17 11:30:00,341.67,344.62,341.1,343.94,97449.0,341.67,344.62,341.1,343.94,97449.0
2020-04-17 12:00:00,344.01,344.01,341.46,342.34,102854.0,344.01,344.01,341.46,342.34,102854.0
2020-04-17 12:30:00,342.34,343.63,341.85,343.09,53131.0,342.34,343.63,341.85,343.09,53131.0
2020-04-17 13:00:00,342.97,344.22,342.67,343.23,65711.0,342.97,344.22,342.67,343.23,65711.0
2020-04-17 13:30:00,343.35,343.68,342.11,342.3,83349.0,343.35,343.68,342.11,342.3,83349.0
2020-04-17 14:00:00,342.38,342.39,341.43,341.85,57387.0,342.38,342.39,341.43,341.85,57387.0
2020-04-17 14:30:00,341.81,341.81,340.55,340.96,72380.0,341.81,341.81,340.55,340.96,72380.0
2020-04-17 15:00:00,340.96,341.23,340.5,340.92,115555.0,340.96,341.23,340.5,340.92,115555.0
2020-04-17 15:30:00,340.95,345.17,340.74,344.28,498785.0,340.95,345.17,340.74,344.28,498785.0
2020-04-20 09:30:00,340.8,345.61,338.75,342.59,271350.0,340.8,345.61,338.75,342.59,271350.0
2020-04-20 10:00:00,342.57,345.69,341.69,345.64,120042.0,342.57,345.69,341.69,345.64,120042.0
2020-04-20 10:30:00,345.56,346.82,344.27,346.42,114875.0,345.56,346.82,344.27,346.42,114875.0
2020-04-20 11:00:00,346.36,347.58,346.03,347.11,75737.0,346.36,347.58,346.03,347.11,75737.0
2020-04-20 11:30:00,346.97,348.5,346.6,348.03,68279.0,346.97,348.5,346.6,348.03,68279.0
2020-04-20 12:00:00,347.95,348.49,347.27,347.69,55799.0,347.95,348.49,347.27,347.69,55799.0
2020-04-20 12:30:00,347.7,348.21,347.1,347.62,55096.0,347.7,348.21,347.1,347.62,55096.0
2020-04-20 13:00:00,347.66,347.66,345.55,346.08,47553.0,347.66,347.66,345.55,346.08,47553.0
2020-04-20 13:30:00,346.15,348.05,346.15,347.9,60498.0,346.15,348.05,346.15,347.9,60498.0
2020-04-20 14:00:00,347.9,348.5,345.87,345.92,72220.0,347.9,348.5,345.87,345.92,72220.0
2020-04-20 14:30:00,346.01,348.14,345.25,345.34,75623.0,346.01,348.14,345.25,345.34,75623.0
2020-04-20 15:00:00,345.4,346.37,344.79,346.18,106169.0,345.4,346.37,344.79,346.18,106169.0
2020-04-20 15:30:00,346.08,346.14,343.6,344.89,300250.0,346.08,346.14,343.6,344.89,300250.0
2020-04-21 09:30:00,340.36,342.77,336.0,337.87,223272.0,340.36,342.77,336.0,337.87,223272.0
2020-04-21 10:00:00,337.9,338.61,332.61,334.16,165318.0,337.9,338.61,332.61,334.16,165318.0
2020-04-21 10:30:00,334.54,334.54,327.99,329.17,225055.0,334.54,334.54,327.99,329.17,225055.0
2020-04-21 11:00:00,329.18,329.96,326.1,326.42,168827.0,329.18,329.96,326.1,326.42,168827.0
2020-04-21 11:30:00,326.57,329.34,325.21,329.09,153284.0,326.57,329.34,325.21,329.09,153284.0
2020-04-21 12:00:00,329.07,329.08,326.93,327.32,166051.0,329.07,329.08,326.93,327.32,166051.0
2020-04-21 12:30:00,327.53,328.5,325.76,328.33,102048.0,327.53,328.5,325.76,328.33,102048.0
2020-04-21 13:00:00,328.34,332.57,328.18,332.27,92520.0,328.34,332.57,328.18,332.27,92520.0
2020-04-21 13:30:00,332.27,333.96,331.78,332.5,95445.0,332.27,333.96,331.78,332.5,95445.0
2020-04-21 14:00:00,332.54,335.95,331.68,334.65,85284.0,332.54,335.95,331.68,334.65,85284.0
2020-04-21 14:30:00,334.69,335.16,330.59,331.0,85736.0,334.69,335.16,330.59,331.0,85736.0
2020-04-21 15:00:00,331.11,332.02,329.05,331.39,108601.0,331.11,332.02,329.05,331.39,108601.0
2020-04-21 15:30:00,331.19,333.1,328.09,329.02,321091.0,331.19,333.1,328.09,329.02,321091.0
2020-04-22 09:30:00,337.41,337.86,333.2,334.98,159101.0,337.41,337.86,333.2,334.98,159101.0
2020-04-22 10:00:00,335.1,336.45,332.8,336.43,88742.0,335.1,336.45,332.8,336.43,88742.0
2020-04-22 10:30:00,336.44,337.37,335.21,336.7,71526.0,336.44,337.37,335.21,336.7,71526.0
2020-04-22 11:00:00,336.79,338.56,336.54,338.46,96109.0,336.79,338.56,336.54,338.46,96109.0
2020-04-22 11:30:00,338.44,339.08,337.61,338.02,119167.0,338.44,339.08,337.61,338.02,119167.0
2020-04-22 12:00:00,338.09,338.49,336.47,336.96,82955.0,338.09,338.49,336.47,336.96,82955.0
2020-04-22 12:30:00,337.0,337.42,336.28,336.36,49974.0,337.0,337.42,336.28,336.36,49974.0
2020-04-22 13:00:00,336.58,336.69,335.78,336.43,63566.0,336.58,336.69,335.78,336.43,63566.0
2020-04-22 13:30:00,336.43,336.51,335.34,336.11,91478.0,336.43,336.51,335.34,336.11,91478.0
2020-04-22 14:00:00,336.15,336.5,335.6,335.89,63691.0,336.15,336.5,335.6,335.89,63691.0
2020-04-22 14:30:00,335.84,337.64,335.83,337.52,62242.0,335.84,337.64,335.83,337.52,62242.0
2020-04-22 15:00:00,337.72,338.09,337.14,337.59,58965.0,337.72,338.09,337.14,337.59,58965.0
2020-04-22 15:30:00,337.35,339.38,336.36,336.45,237403.0,337.35,339.38,336.36,336.45,237403.0
2020-04-23 09:30:00,339.1,340.71,336.05,340.03,150409.0,339.1,340.71,336.05,340.03,150409.0
2020-04-23 10:00:00,340.56,341.49,338.97,340.88,93695.0,340.56,341.49,338.97,340.88,93695.0
2020-04-23 10:30:00,341.0,341.75,340.78,341.3,89349.0,341.0,341.75,340.78,341.3,89349.0
2020-04-23 11:00:00,341.31,341.32,339.71,340.7,46124.0,341.31,341.32,339.71,340.7,46124.0
2020-04-23 11:30:00,340.83,340.85,338.35,338.68,60865.0,340.83,340.85,338.35,338.68,60865.0
2020-04-23 12:00:00,338.77,340.52,338.41,340.52,72123.0,338.77,340.52,338.41,340.52,72123.0
2020-04-23 12:30:00,340.41,340.88,335.2,339.01,73043.0,340.41,340.88,335.2,339.01,73043.0
2020-04-23 13:00:00,339.18,340.19,337.06,337.64,43201.0,339.18,340.19,337.06,337.64,43201.0
2020-04-23 13:30:00,337.72,338.78,336.19,337.19,86549.0,337.72,338.78,336.19,337.19,86549.0
2020-04-23 14:00:00,337.07,337.75,335.47,337.75,49454.0,337.07,337.75,335.47,337.75,49454.0
2020-04-23 14:30:00,337.54,339.88,337.48,339.88,46455.0,337.54,339.88,337.48,339.88,46455.0
2020-04-23 15:00:00,339.93,339.93,336.32,336.77,66680.0,339.93,339.93,336.32,336.77,66680.0
2020-04-23 15:30:00,336.62,337.8,334.8,335.37,221251.0,336.62,337.8,334.8,335.37,221251.0
2020-04-24 09:30:00,338.0,338.95,333.5,333.75,98745.0,338.0,338.95,333.5,333.75,98745.0
2020-04-24 10:00:00,333.94,336.42,333.9,336.31,61049.0,333.94,336.42,333.9,336.31,61049.0
2020-04-24 10:30:00,336.3,337.66,336.09,336.45,108886.0,336.3,337.66,336.09,336.45,108886.0
2020-04-24 11:00:00,336.43,336.79,335.09,335.81,39441.0,336.43,336.79,335.09,335.81,39441.0
2020-04-24 11:30:00,335.88,337.78,335.53,337.25,30630.0,335.88,337.78,335.53,337.25,30630.0
2020-04-24 12:00:00,337.5,339.1,336.86,339.1,46427.0,337.5,339.1,336.86,339.1,46427.0
2020-04-24 12:30:00,339.09,339.91,338.79,339.55,41327.0,339.09,339.91,338.79,339.55,41327.0
2020-04-24 13:00:00,339.63,339.85,338.71,338.85,49963.0,339.63,339.85,338.71,338.85,49963.0
2020-04-24 13:30:00,338.95,340.87,338.74,340.81,52030.0,338.95,340.87,338.74,340.81,52030.0
2020-04-24 14:00:00,340.87,341.42,339.81,340.19,71344.0,340.87,341.42,339.81,340.19,71344.0
2020-04-24 14:30:00,340.1,341.19,339.68,340.21,36905.0,340.1,341.19,339.68,340.21,36905.0
2020-04-24 15:00:00,340.18,341.94,339.44,341.84,123778.0,340.18,341.94,339.44,341.84,123778.0
2020-04-24 15:30:00,341.91,344.7,341.6,344.24,414474.0,341.91,344.7,341.6,344.24,414474.0
2020-04-27 09:30:00,348.73,349.55,346.24,348.22,167227.0,348.73,349.55,346.24,348.22,167227.0
2020-04-27 10:00:00,348.19,349.2,347.08,347.99,104281.0,348.19,349.2,347.08,347.99,104281.0
2020-04-27 10:30:00,347.97,348.61,347.03,347.93,139185.0,347.97,348.61,347.03,347.93,139185.0
2020-04-27 11:00:00,347.97,349.78,347.71,349.66,86548.0,347.97,349.78,347.71,349.66,86548.0
2020-04-27 11:30:00,349.7,349.96,348.21,348.52,76613.0,349.7,349.96,348.21,348.52,76613.0
2020-04-27 12:00:00,348.6,348.69,347.5,347.88,55886.0,348.6,348.69,347.5,347.88,55886.0
2020-04-27 12:30:00,347.67,348.95,347.67,348.53,58783.0,347.67,348.95,347.67,348.53,58783.0
2020-04-27 13:00:00,348.69,348.74,346.49,347.29,48856.0,348.69,348.74,346.49,347.29,48856.0
2020-04-27 13:30:00,347.29,347.33,345.5,345.77,66547.0,347.29,347.33,345.5,345.77,66547.0
2020-04-27 14:00:00,345.91,346.33,345.12,345.35,64609.0,345.91,346.33,345.12,345.35,64609.0
2020-04-27 14:30:00,345.45,347.64,345.36,347.18,80887.0,345.45,347.64,345.36,347.18,80887.0
2020-04-27 15:00:00,347.24,348.6,346.69,347.75,135985.0,347.24,348.6,346.69,347.75,135985.0
2020-04-27 15:30:00,347.82,349.32,347.71,348.48,228750.0,347.82,349.32,347.71,348.48,228750.0
2020-04-28 09:30:00,353.26,353.4,349.0,349.61,285461.0,353.26,353.4,349.0,349.61,285461.0
2020-04-28 10:00:00,349.74,350.0,342.12,343.85,206944.0,349.74,350.0,342.12,343.85,206944.0
2020-04-28 10:30:00,343.87,346.0,339.28,339.71,173153.0,343.87,346.0,339.28,339.71,173153.0
2020-04-28 11:00:00,339.66,340.89,336.96,338.88,214325.0,339.66,340.89,336.96,338.88,214325.0
2020-04-28 11:30:00,338.93,339.25,337.47,337.98,160784.0,338.93,339.25,337.47,337.98,160784.0
2020-04-28 12:00:00,337.96,338.58,336.15,336.58,96038.0,337.96,338.58,336.15,336.58,96038.0
2020-04-28 12:30:00,336.35,337.65,335.79,336.94,141498.0,336.35,337.65,335.79,336.94,141498.0
2020-04-28 13:00:00,337.03,337.42,335.82,336.2,120861.0,337.03,337.42,335.82,336.2,120861.0
2020-04-28 13:30:00,336.31,336.69,335.32,335.73,185081.0,336.31,336.69,335.32,335.73,185081.0
2020-04-28 14:00:00,335.73,336.67,335.72,335.94,141621.0,335.73,336.67,335.72,335.94,141621.0
2020-04-28 14:30:00,336.03,336.25,334.8,335.76,94159.0,336.03,336.25,334.8,335.76,94159.0
2020-04-28 15:00:00,335.73,337.64,335.66,336.5,181667.0,335.73,337.64,335.66,336.5,181667.0
2020-04-28 15:30:00,336.53,336.58,332.57,333.45,433531.0,336.53,336.58,332.57,333.45,433531.0
2020-04-29 09:30:00,339.3,341.76,335.44,340.91,262882.0,339.3,341.76,335.44,340.91,262882.0
2020-04-29 10:00:00,340.73,344.99,340.46,344.75,174537.0,340.73,344.99,340.46,344.75,174537.0
2020-04-29 10:30:00,344.75,348.98,344.43,348.98,404985.0,344.75,348.98,344.43,348.98,404985.0
2020-04-29 11:00:00,348.98,350.67,348.44,349.94,269434.0,348.98,350.67,348.44,349.94,269434.0
2020-04-29 11:30:00,349.91,350.99,347.63,349.01,653395.0,349.91,350.99,347.63,349.01,653395.0
2020-04-29 12:00:00,349.11,350.88,349.08,350.32,265757.0,349.11,350.88,349.08,350.32,265757.0
2020-04-29 12:30:00,350.45,350.67,348.8,348.94,55589.0,350.45,350.67,348.8,348.94,55589.0
2020-04-29 13:00:00,348.95,349.83,348.38,348.6,58662.0,348.95,349.83,348.38,348.6,58662.0
2020-04-29 13:30:00,348.53,349.95,347.82,349.54,70553.0,348.53,349.95,347.82,349.54,70553.0
2020-04-29 14:00:00,349.45,350.0,346.55,347.24,136687.0,349.45,350.0,346.55,347.24,136687.0
2020-04-29 14:30:00,347.27,349.5,346.78,349.38,138910.0,347.27,349.5,346.78,349.38,138910.0
2020-04-29 15:00:00,349.46,351.25,349.36,350.71,132084.0,349.46,351.25,349.36,350.71,132084.0
2020-04-29 15:30:00,350.64,350.93,348.75,349.16,487978.0,350.64,350.93,348.75,349.16,487978.0
2020-04-30 09:30:00,348.01,351.3,346.55,351.3,247042.0,348.01,351.3,346.55,351.3,247042.0
2020-04-30 10:00:00,351.31,352.84,349.82,352.76,193443.0,351.31,352.84,349.82,352.76,193443.0
2020-04-30 10:30:00,352.74,353.32,350.11,351.08,176068.0,352.74,353.32,350.11,351.08,176068.0
2020-04-30 11:00:00,351.11,353.02,350.23,350.3,174181.0,351.11,353.02,350.23,350.3,174181.0
2020-04-30 11:30:00,350.24,351.23,349.32,349.65,77330.0,350.24,351.23,349.32,349.65,77330.0
2020-04-30 12:00:00,349.64,350.61,348.45,350.03,86399.0,349.64,350.61,348.45,350.03,86399.0
2020-04-30 12:30:00,349.96,352.47,349.29,352.45,94372.0,349.96,352.47,349.29,352.45,94372.0
2020-04-30 13:00:00,352.38,354.63,352.16,353.84,137770.0,352.38,354.63,352.16,353.84,137770.0
2020-04-30 13:30:00,353.92,354.64,351.97,354.37,112949.0,353.92,354.64,351.97,354.37,112949.0
2020-04-30 14:00:00,354.31,355.74,353.62,355.65,108655.0,354.31,355.74,353.62,355.65,108655.0
2020-04-30 14:30:00,355.62,355.66,352.44,353.38,87722.0,355.62,355.66,352.44,353.38,87722.0
2020-04-30 15:00:00,353.38,356.23,353.18,355.28,107835.0,353.38,356.23,353.18,355.28,107835.0
2020-04-30 15:30:00,355.3,355.83,353.27,353.34,335133.0,355.3,355.83,353.27,353.34,335133.0
2020-05-01 09:30:00,347.37,350.31,345.76,348.24,192973.0,347.37,350.31,345.76,348.24,192973.0
2020-05-01 10:00:00,348.42,349.47,347.5,348.7,121316.0,348.42,349.47,347.5,348.7,121316.0
2020-05-01 10:30:00,348.6,349.93,347.98,349.24,86286.0,348.6,349.93,347.98,349.24,86286.0
2020-05-01 11:00:00,349.24,349.27,347.35,347.54,131001.0,349.24,349.27,347.35,347.54,131001.0
2020-05-01 11:30:00,347.48,347.54,344.34,344.59,85258.0,347.48,347.54,344.34,344.59,85258.0
2020-05-01 12:00:00,344.48,344.48,342.13,342.4,154155.0,344.48,344.48,342.13,342.4,154155.0
2020-05-01 12:30:00,342.1,342.66,340.26,341.8,125205.0,342.1,342.66,340.26,341.8,125205.0
2020-05-01 13:00:00,341.78,342.3,340.28,341.63,57347.0,341.78,342.3,340.28,341.63,57347.0
2020-05-01 13:30:00,341.54,342.22,340.81,341.74,49631.0,341.54,342.22,340.81,341.74,49631.0
2020-05-01 14:00:00,341.61,343.68,341.25,343.44,75824.0,341.61,343.68,341.25,343.44,75824.0
2020-05-01 14:30:00,343.35,343.85,342.51,343.85,50901.0,343.35,343.85,342.51,343.85,50901.0
2020-05-01 15:00:00,343.81,344.98,343.16,343.68,80131.0,343.81,344.98,343.16,343.68,80131.0
2020-05-01 15:30:00,343.63,344.2,342.65,344.2,234451.0,343.63,344.2,342.65,344.2,234451.0
2020-05-04 09:30:00,340.74,345.71,340.0,345.71,231560.0,340.74,345.71,340.0,345.71,231560.0
2020-05-04 10:00:00,345.79,348.05,345.71,347.05,84247.0,345.79,348.05,345.71,347.05,84247.0
2020-05-04 10:30:00,346.91,348.37,346.54,347.5,64671.0,346.91,348.37,346.54,347.5,64671.0
2020-05-04 11:00:00,347.51,349.29,347.37,347.91,60871.0,347.51,349.29,347.37,347.91,60871.0
2020-05-04 11:30:00,347.88,350.12,347.66,349.45,114537.0,347.88,350.12,347.66,349.45,114537.0
2020-05-04 12:00:00,349.37,349.86,347.7,347.83,42219.0,349.37,349.86,347.7,347.83,42219.0
2020-05-04 12:30:00,347.64,347.79,346.0,346.65,53307.0,347.64,347.79,346.0,346.65,53307.0
2020-05-04 13:00:00,346.69,347.3,346.02,346.58,50715.0,346.69,347.3,346.02,346.58,50715.0
2020-05-04 13:30:00,346.59,347.76,346.58,347.57,53661.0,346.59,347.76,346.58,347.57,53661.0
2020-05-04 14:00:00,347.69,347.79,346.45,346.54,47322.0,347.69,347.79,346.45,346.54,47322.0
2020-05-04 14:30:00,346.58,350.18,346.18,349.77,133659.0,346.58,350.18,346.18,349.77,133659.0
2020-05-04 15:00:00,349.75,350.6,349.3,350.08,94550.0,349.75,350.6,349.3,350.08,94550.0
2020-05-04 15:30:00,350.03,350.09,348.43,349.16,225760.0,350.03,350.09,348.43,349.16,225760.0
2020-05-05 09:30:00,353.16,356.84,352.39,356.65,204192.0,353.16,356.84,352.39,356.65,204192.0
2020-05-05 10:00:00,356.59,356.79,354.69,355.31,110689.0,356.59,356.79,354.69,355.31,110689.0
2020-05-05 10:30:00,355.59,357.88,355.32,357.82,94619.0,355.59,357.88,355.32,357.82,94619.0
2020-05-05 11:00:00,357.83,357.92,356.37,356.95,86246.0,357.83,357.92,356.37,356.95,86246.0
2020-05-05 11:30:00,357.04,358.64,356.52,357.97,97499.0,357.04,358.64,356.52,357.97,97499.0
2020-05-05 12:00:00,358.06,358.71,356.84,357.12,77269.0,358.06,358.71,356.84,357.12,77269.0
2020-05-05 12:30:00,357.08,357.92,355.9,357.8,74873.0,357.08,357.92,355.9,357.8,74873.0
2020-05-05 13:00:00,357.99,358.85,356.95,358.39,73039.0,357.99,358.85,356.95,358.39,73039.0
2020-05-05 13:30:00,358.44,358.93,358.05,358.67,77498.0,358.44,358.93,358.05,358.67,77498.0
2020-05-05 14:00:00,358.67,359.7,358.15,359.48,56713.0,358.67,359.7,358.15,359.48,56713.0
2020-05-05 14:30:00,359.47,359.65,358.39,359.45,61454.0,359.47,359.65,358.39,359.45,61454.0
2020-05-05 15:00:00,359.36,359.4,355.73,355.73,85957.0,359.36,359.4,355.73,355.73,85957.0
2020-05-05 15:30:00,355.53,357.01,353.46,356.13,270844.0,355.53,357.01,353.46,356.13,270844.0
2020-05-06 09:30:00,358.66,361.57,357.5,358.6,144043.0,358.66,361.57,357.5,358.6,144043.0
2020-05-06 10:00:00,358.67,360.73,357.13,360.26,90100.0,358.67,360.73,357.13,360.26,90100.0
2020-05-06 10:30:00,360.13,363.65,359.9,362.41,137304.0,360.13,363.65,359.9,362.41,137304.0
2020-05-06 11:00:00,362.43,363.71,361.43,362.34,89725.0,362.43,363.71,361.43,362.34,89725.0
2020-05-06 11:30:00,362.33,363.35,361.3,362.26,68760.0,362.33,363.35,361.3,362.26,68760.0
2020-05-06 12:00:00,362.2,364.02,361.47,363.44,64254.0,362.2,364.02,361.47,363.44,64254.0
2020-05-06 12:30:00,363.58,364.38,363.08,363.63,56383.0,363.58,364.38,363.08,363.63,56383.0
2020-05-06 13:00:00,363.88,364.95,363.36,364.87,78612.0,363.88,364.95,363.36,364.87,78612.0
2020-05-06 13:30:00,364.82,366.79,364.8,365.91,106753.0,364.82,366.79,364.8,365.91,106753.0
2020-05-06 14:00:00,365.93,365.93,364.05,364.99,98867.0,365.93,365.93,364.05,364.99,98867.0
2020-05-06 14:30:00,364.93,365.65,364.37,364.77,74691.0,364.93,365.65,364.37,364.77,74691.0
2020-05-06 15:00:00,364.85,365.87,364.5,365.03,72024.0,364.85,365.87,364.5,365.03,72024.0
2020-05-06 15:30:00,364.81,364.81,362.01,362.48,248642.0,364.81,364.81,362.01,362.48,248642.0
2020-05-07 09:30:00,368.82,369.5,365.65,366.99,250674.0,368.82,369.5,365.65,366.99,250674.0
2020-05-07 10:00:00,367.07,368.03,365.5,367.06,104990.0,367.07,368.03,365.5,367.06,104990.0
2020-05-07 10:30:00,366.97,367.63,365.88,366.98,163745.0,366.97,367.63,365.88,366.98,163745.0
2020-05-07 11:00:00,367.15,368.79,366.28,366.52,157870.0,367.15,368.79,366.28,366.52,157870.0
2020-05-07 11:30:00,366.6,367.62,365.92,366.67,145038.0,366.6,367.62,365.92,366.67,145038.0
2020-05-07 12:00:00,366.75,368.04,366.29,367.94,60479.0,366.75,368.04,366.29,367.94,60479.0
2020-05-07 12:30:00,367.91,368.56,367.19,368.56,68393.0,367.91,368.56,367.19,368.56,68393.0
2020-05-07 13:00:00,368.5,368.9,368.34,368.55,52252.0,368.5,368.9,368.34,368.55,52252.0
2020-05-07 13:30:00,368.6,368.83,368.01,368.7,62212.0,368.6,368.83,368.01,368.7,62212.0
2020-05-07 14:00:00,368.69,368.91,367.61,368.06,90996.0,368.69,368.91,367.61,368.06,90996.0
2020-05-07 14:30:00,368.15,368.55,367.41,367.73,69409.0,368.15,368.55,367.41,367.73,69409.0
2020-05-07 15:00:00,367.57,368.5,366.68,366.98,76518.0,367.57,368.5,366.68,366.98,76518.0
2020-05-07 15:30:00,367.12,367.23,365.68,366.8,167130.0,367.12,367.23,365.68,366.8,167130.0
2020-05-08 09:30:00,369.93,370.99,366.96,367.72,174967.0,369.93,370.99,366.96,367.72,174967.0
2020-05-08 10:00:00,368.05,370.29,367.7,369.8,110172.0,368.05,370.29,367.7,369.8,110172.0
2020-05-08 10:30:00,369.79,370.93,368.91,370.65,128099.0,369.79,370.93,368.91,370.65,128099.0
2020-05-08 11:00:00,370.59,370.8,369.16,369.36,96428.0,370.59,370.8,369.16,369.36,96428.0
2020-05-08 11:30:00,369.42,371.07,369.28,370.63,111273.0,369.42,371.07,369.28,370.63,111273.0
2020-05-08 12:00:00,370.64,371.1,370.37,370.81,114957.0,370.64,371.1,370.37,370.81,114957.0
2020-05-08 12:30:00,370.79,370.91,369.88,370.15,81791.0,370.79,370.91,369.88,370.15,81791.0
2020-05-08 13:00:00,370.22,370.57,369.5,369.7,132142.0,370.22,370.57,369.5,369.7,132142.0
2020-05-08 13:30:00,369.69,369.78,367.1,367.58,53057.0,369.69,369.78,367.1,367.58,53057.0
2020-05-08 14:00:00,367.52,367.8,366.21,366.79,80454.0,367.52,367.8,366.21,366.79,80454.0
2020-05-08 14:30:00,366.83,367.27,366.39,366.75,59439.0,366.83,367.27,366.39,366.75,59439.0
2020-05-08 15:00:00,366.8,367.06,365.41,366.07,93981.0,366.8,367.06,365.41,366.07,93981.0
2020-05-08 15:30:00,366.1,368.26,366.09,367.52,209792.0,366.1,368.26,366.09,367.52,209792.0
2020-05-11 09:30:00,365.84,369.54,364.5,367.89,212554.0,365.84,369.54,364.5,367.89,212554.0
2020-05-11 10:00:00,367.9,370.3,367.74,369.83,119031.0,367.9,370.3,367.74,369.83,119031.0
2020-05-11 10:30:00,369.72,370.2,368.5,368.75,82371.0,369.72,370.2,368.5,368.75,82371.0
2020-05-11 11:00:00,368.88,370.5,368.59,370.44,83877.0,368.88,370.5,368.59,370.44,83877.0
2020-05-11 11:30:00,370.53,370.53,369.22,370.07,62049.0,370.53,370.53,369.22,370.07,62049.0
2020-05-11 12:00:00,369.94,370.44,369.02,370.27,263217.0,369.94,370.44,369.02,370.27,263217.0
2020-05-11 12:30:00,370.23,370.51,369.78,370.42,50449.0,370.23,370.51,369.78,370.42,50449.0
2020-05-11 13:00:00,370.28,371.43,370.02,371.38,89163.0,370.28,371.43,370.02,371.38,89163.0
2020-05-11 13:30:00,371.36,372.91,371.36,372.53,60631.0,371.36,372.91,371.36,372.53,60631.0
2020-05-11 14:00:00,372.51,372.94,371.56,371.56,62613.0,372.51,372.94,371.56,371.56,62613.0
2020-05-11 14:30:00,371.62,372.94,371.62,372.78,55075.0,371.62,372.94,371.62,372.78,55075.0
2020-05-11 15:00:00,372.75,373.63,371.74,371.78,86215.0,372.75,373.63,371.74,371.78,86215.0
2020-05-11 15:30:00,371.78,372.25,370.98,371.3,204328.0,371.78,372.25,370.98,371.3,204328.0
2020-05-12 09:30:00,371.46,372.06,365.66,368.28,258501.0,371.46,372.06,365.66,368.28,258501.0
2020-05-12 10:00:00,368.3,369.53,367.82,368.53,92130.0,368.3,369.53,367.82,368.53,92130.0
2020-05-12 10:30:00,368.36,370.84,368.24,370.64,83716.0,368.36,370.84,368.24,370.64,83716.0
2020-05-12 11:00:00,370.67,371.77,370.27,370.36,56356.0,370.67,371.77,370.27,370.36,56356.0
2020-05-12 11:30:00,370.47,371.04,369.33,370.85,59625.0,370.47,371.04,369.33,370.85,59625.0
2020-05-12 12:00:00,370.92,371.65,370.41,371.65,58189.0,370.92,371.65,370.41,371.65,58189.0
2020-05-12 12:30:00,371.56,372.72,371.21,372.72,50450.0,371.56,372.72,371.21,372.72,50450.0
2020-05-12 13:00:00,372.62,372.63,369.44,370.07,51866.0,372.62,372.63,369.44,370.07,51866.0
2020-05-12 13:30:00,370.09,371.83,370.0,371.5,39585.0,370.09,371.83,370.0,371.5,39585.0
2020-05-12 14:00:00,371.51,371.54,369.8,370.9,37654.0,371.51,371.54,369.8,370.9,37654.0
2020-05-12 14:30:00,370.85,371.26,370.02,371.03,45508.0,370.85,371.26,370.02,371.03,45508.0
2020-05-12 15:00:00,370.99,371.34,368.21,368.38,68137.0,370.99,371.34,368.21,368.38,68137.0
2020-05-12 15:30:00,368.41,368.87,364.55,365.1,298056.0,368.41,368.87,364.55,365.1,298056.0
2020-05-13 09:30:00,366.0,367.43,358.11,361.54,511770.0,366.0,367.43,358.11,361.54,511770.0
2020-05-13 10:00:00,361.53,366.0,361.2,365.68,238815.0,361.53,366.0,361.2,365.68,238815.0
2020-05-13 10:30:00,365.58,366.39,362.35,362.54,140668.0,365.58,366.39,362.35,362.54,140668.0
2020-05-13 11:00:00,362.45,364.48,360.67,361.83,112019.0,362.45,364.48,360.67,361.83,112019.0
2020-05-13 11:30:00,361.71,361.99,356.0,357.81,182868.0,361.71,361.99,356.0,357.81,182868.0
2020-05-13 12:00:00,357.64,358.04,352.71,356.14,191648.0,357.64,358.04,352.71,356.14,191648.0
2020-05-13 12:30:00,356.28,357.39,354.77,356.41,115762.0,356.28,357.39,354.77,356.41,115762.0
2020-05-13 13:00:00,356.52,356.69,354.36,355.59,100131.0,356.52,356.69,354.36,355.59,100131.0
2020-05-13 13:30:00,355.48,356.09,354.62,354.66,76287.0,355.48,356.09,354.62,354.66,76287.0
2020-05-13 14:00:00,354.5,357.24,353.28,356.1,88803.0,354.5,357.24,353.28,356.1,88803.0
2020-05-13 14:30:00,355.95,356.11,353.88,353.89,68303.0,355.95,356.11,353.88,353.89,68303.0
2020-05-13 15:00:00,353.88,355.93,353.58,355.47,78471.0,353.88,355.93,353.58,355.47,78471.0
2020-05-13 15:30:00,355.41,359.1,354.91,358.66,269960.0,355.41,359.1,354.91,358.66,269960.0
2020-05-14 09:30:00,355.0,355.27,348.01,351.07,382957.0,355.0,355.27,348.01,351.07,382957.0
2020-05-14 10:00:00,350.81,353.47,349.3,349.68,105843.0,350.81,353.47,349.3,349.68,105843.0
2020-05-14 10:30:00,349.87,351.83,349.04,350.75,100982.0,349.87,351.83,349.04,350.75,100982.0
2020-05-14 11:00:00,350.76,354.11,350.75,353.27,105549.0,350.76,354.11,350.75,353.27,105549.0
2020-05-14 11:30:00,353.6,355.47,351.44,351.72,82807.0,353.6,355.47,351.44,351.72,82807.0
2020-05-14 12:00:00,351.7,353.11,350.93,352.13,56332.0,351.7,353.11,350.93,352.13,56332.0
2020-05-14 12:30:00,352.27,354.02,351.56,353.39,58980.0,352.27,354.02,351.56,353.39,58980.0
2020-05-14 13:00:00,353.7,354.17,352.35,354.09,51299.0,353.7,354.17,352.35,354.09,51299.0
2020-05-14 13:30:00,354.02,354.53,353.36,353.65,55028.0,354.02,354.53,353.36,353.65,55028.0
2020-05-14 14:00:00,353.66,354.72,352.51,354.62,70989.0,353.66,354.72,352.51,354.62,70989.0
2020-05-14 14:30:00,354.68,354.71,352.12,354.25,77294.0,354.68,354.71,352.12,354.25,77294.0
2020-05-14 15:00:00,354.28,357.0,354.08,356.42,116889.0,354.28,357.0,354.08,356.42,116889.0
2020-05-14 15:30:00,356.62,356.84,354.2,355.28,365670.0,356.62,356.84,354.2,355.28,365670.0
2020-05-15 09:30:00,351.35,358.1,351.35,357.94,351083.0,351.35,358.1,351.35,357.94,351083.0
2020-05-15 10:00:00,358.31,358.88,356.12,357.0,99369.0,358.31,358.88,356.12,357.0,99369.0
2020-05-15 10:30:00,357.04,357.53,352.09,352.16,114631.0,357.04,357.53,352.09,352.16,114631.0
2020-05-15 11:00:00,352.27,355.95,351.53,354.89,72897.0,352.27,355.95,351.53,354.89,72897.0
2020-05-15 11:30:00,354.86,356.95,354.82,356.84,55368.0,354.86,356.95,354.82,356.84,55368.0
2020-05-15 12:00:00,356.87,360.47,356.65,359.97,102845.0,356.87,360.47,356.65,359.97,102845.0
2020-05-15 12:30:00,359.98,361.11,359.61,361.11,108379.0,359.98,361.11,359.61,361.11,108379.0
2020-05-15 13:00:00,361.11,364.45,361.07,363.13,133208.0,361.11,364.45,361.07,363.13,133208.0
2020-05-15 13:30:00,363.09,363.12,360.73,362.03,66225.0,363.09,363.12,360.73,362.03,66225.0
2020-05-15 14:00:00,362.15,363.54,361.97,363.34,62338.0,362.15,363.54,361.97,363.34,62338.0
2020-05-15 14:30:00,363.35,363.71,361.17,361.98,65951.0,363.35,363.71,361.17,361.98,65951.0
2020-05-15 15:00:00,362.01,364.12,361.63,363.88,86814.0,362.01,364.12,361.63,363.88,86814.0
2020-05-15 15:30:00,363.94,365.48,363.06,365.42,261762.0,363.94,365.48,363.06,365.42,261762.0
2020-05-18 09:30:00,371.59,372.05,367.21,368.39,290213.0,371.59,372.05,367.21,368.39,290213.0
2020-05-18 10:00:00,368.42,370.46,367.83,370.1,99151.0,368.42,370.46,367.83,370.1,99151.0
2020-05-18 10:30:00,370.04,373.88,370.03,373.88,94561.0,370.04,373.88,370.03,373.88,94561.0
2020-05-18 11:00:00,373.94,375.49,372.61,372.84,108630.0,373.94,375.49,372.61,372.84,108630.0
2020-05-18 11:30:00,372.84,374.15,372.04,372.97,81055.0,372.84,374.15,372.04,372.97,81055.0
2020-05-18 12:00:00,372.88,373.05,371.81,372.28,49627.0,372.88,373.05,371.81,372.28,49627.0
2020-05-18 12:30:00,372.35,372.72,371.17,372.05,53511.0,372.35,372.72,371.17,372.05,53511.0
2020-05-18 13:00:00,372.01,373.55,371.95,373.48,72352.0,372.01,373.55,371.95,373.48,72352.0
2020-05-18 13:30:00,373.49,373.49,370.82,370.92,56752.0,373.49,373.49,370.82,370.92,56752.0
2020-05-18 14:00:00,370.95,371.71,370.61,370.83,61114.0,370.95,371.71,370.61,370.83,61114.0
2020-05-18 14:30:00,370.92,370.97,368.67,368.67,57773.0,370.92,370.97,368.67,368.67,57773.0
2020-05-18 15:00:00,368.65,368.79,367.25,368.48,81071.0,368.65,368.79,367.25,368.48,81071.0
2020-05-18 15:30:00,368.44,370.29,367.57,367.79,209106.0,368.44,370.29,367.57,367.79,209106.0
2020-05-19 09:30:00,369.88,374.25,368.89,374.0,191535.0,369.88,374.25,368.89,374.0,191535.0
2020-05-19 10:00:00,374.02,376.0,373.9,375.15,161863.0,374.02,376.0,373.9,375.15,161863.0
2020-05-19 10:30:00,375.4,375.66,374.0,374.24,138578.0,375.4,375.66,374.0,374.24,138578.0
2020-05-19 11:00:00,374.28,374.81,373.22,374.38,78288.0,374.28,374.81,373.22,374.38,78288.0
2020-05-19 11:30:00,374.31,374.58,373.24,373.75,267144.0,374.31,374.58,373.24,373.75,267144.0
2020-05-19 12:00:00,373.67,374.54,373.29,373.81,93603.0,373.67,374.54,373.29,373.81,93603.0
2020-05-19 12:30:00,373.85,374.0,372.98,373.3,52408.0,373.85,374.0,372.98,373.3,52408.0
2020-05-19 13:00:00,373.25,373.83,372.97,373.47,44854.0,373.25,373.83,372.97,373.47,44854.0
2020-05-19 13:30:00,373.4,373.74,373.23,373.42,52839.0,373.4,373.74,373.23,373.42,52839.0
2020-05-19 14:00:00,373.42,373.87,373.02,373.28,116466.0,373.42,373.87,373.02,373.28,116466.0
2020-05-19 14:30:00,373.25,374.19,371.55,371.9,79412.0,373.25,374.19,371.55,371.9,79412.0
2020-05-19 15:00:00,371.72,374.39,371.61,373.87,158855.0,371.72,374.39,371.61,373.87,158855.0
2020-05-19 15:30:00,373.84,374.28,371.55,372.2,340528.0,373.84,374.28,371.55,372.2,340528.0
2020-05-20 09:30:00,377.21,382.4,377.06,382.24,258689.0,377.21,382.4,377.06,382.24,258689.0
2020-05-20 10:00:00,382.38,382.5,380.66,381.2,153188.0,382.38,382.5,380.66,381.2,153188.0
2020-05-20 10:30:00,381.12,382.75,381.0,381.99,150297.0,381.12,382.75,381.0,381.99,150297.0
2020-05-20 11:00:00,382.1,383.97,382.01,383.69,136827.0,382.1,383.97,382.01,383.69,136827.0
2020-05-20 11:30:00,383.68,384.4,383.25,383.81,97189.0,383.68,384.4,383.25,383.81,97189.0
2020-05-20 12:00:00,383.81,384.0,381.8,382.36,96693.0,383.81,384.0,381.8,382.36,96693.0
2020-05-20 12:30:00,382.47,383.12,381.26,383.02,70742.0,382.47,383.12,381.26,383.02,70742.0
2020-05-20 13:00:00,383.06,383.45,382.24,383.12,56694.0,383.06,383.45,382.24,383.12,56694.0
2020-05-20 13:30:00,383.16,383.76,382.7,383.35,71623.0,383.16,383.76,382.7,383.35,71623.0
2020-05-20 14:00:00,383.37,384.0,382.1,382.21,79206.0,383.37,384.0,382.1,382.21,79206.0
2020-05-20 14:30:00,382.09,384.0,381.89,383.45,62848.0,382.09,384.0,381.89,383.45,62848.0
2020-05-20 15:00:00,383.37,383.69,382.31,383.34,73538.0,383.37,383.69,382.31,383.34,73538.0
2020-05-20 15:30:00,383.31,383.95,382.5,383.65,177188.0,383.31,383.95,382.5,383.65,177188.0
2020-05-21 09:30:00,382.0,385.12,382.0,383.93,160021.0,382.0,385.12,382.0,383.93,160021.0
2020-05-21 10:00:00,384.22,384.5,381.48,382.69,75507.0,384.22,384.5,381.48,382.69,75507.0
2020-05-21 10:30:00,382.65,383.17,380.61,381.98,179485.0,382.65,383.17,380.61,381.98,179485.0
2020-05-21 11:00:00,381.88,382.32,380.6,381.23,142845.0,381.88,382.32,380.6,381.23,142845.0
2020-05-21 11:30:00,381.23,382.47,380.91,381.88,151906.0,381.23,382.47,380.91,381.88,151906.0
2020-05-21 12:00:00,381.82,384.0,381.78,382.61,57975.0,381.82,384.0,381.78,382.61,57975.0
2020-05-21 12:30:00,382.56,383.09,381.22,381.55,73838.0,382.56,383.09,381.22,381.55,73838.0
2020-05-21 13:00:00,381.61,382.85,381.3,382.29,57912.0,381.61,382.85,381.3,382.29,57912.0
2020-05-21 13:30:00,382.45,383.28,381.58,382.55,44037.0,382.45,383.28,381.58,382.55,44037.0
2020-05-21 14:00:00,382.4,383.92,382.22,383.48,52192.0,382.4,383.92,382.22,383.48,52192.0
2020-05-21 14:30:00,383.42,383.52,381.45,381.95,66352.0,383.42,383.52,381.45,381.95,66352.0
2020-05-21 15:00:00,381.95,383.5,381.95,383.1,81964.0,381.95,383.5,381.95,383.1,81964.0
2020-05-21 15:30:00,383.03,384.3,382.0,382.26,208806.0,383.03,384.3,382.0,382.26,208806.0
2020-05-22 09:30:00,381.39,386.52,380.95,386.4,148401.0,381.39,386.52,380.95,386.4,148401.0
2020-05-22 10:00:00,386.48,386.48,382.26,383.12,95267.0,386.48,386.48,382.26,383.12,95267.0
2020-05-22 10:30:00,382.92,383.43,382.02,382.56,75519.0,382.92,383.43,382.02,382.56,75519.0
2020-05-22 11:00:00,382.58,384.23,382.38,382.9,78799.0,382.58,384.23,382.38,382.9,78799.0
2020-05-22 11:30:00,383.03,384.5,382.95,384.27,55376.0,383.03,384.5,382.95,384.27,55376.0
2020-05-22 12:00:00,384.36,385.16,384.36,384.92,44974.0,384.36,385.16,384.36,384.92,44974.0
2020-05-22 12:30:00,384.94,385.88,384.8,385.11,46240.0,384.94,385.88,384.8,385.11,46240.0
2020-05-22 13:00:00,385.35,385.86,385.2,385.52,33453.0,385.35,385.86,385.2,385.52,33453.0
2020-05-22 13:30:00,385.71,385.94,384.93,385.68,53018.0,385.71,385.94,384.93,385.68,53018.0
2020-05-22 14:00:00,385.69,386.19,385.08,385.12,50812.0,385.69,386.19,385.08,385.12,50812.0
2020-05-22 14:30:00,385.24,385.88,384.68,385.25,38497.0,385.24,385.88,384.68,385.25,38497.0
2020-05-22 15:00:00,385.24,385.32,383.76,384.16,87464.0,385.24,385.32,383.76,384.16,87464.0
2020-05-22 15:30:00,384.19,385.61,383.65,385.3,157822.0,384.19,385.61,383.65,385.3,157822.0
2020-05-26 09:30:00,391.0,391.27,383.53,385.76,315992.0,391.0,391.27,383.53,385.76,315992.0
2020-05-26 10:00:00,385.7,387.91,384.85,386.86,121208.0,385.7,387.91,384.85,386.86,121208.0
2020-05-26 10:30:00,386.82,386.86,382.3,383.11,132919.0,386.82,386.86,382.3,383.11,132919.0
2020-05-26 11:00:00,383.19,383.28,381.0,381.91,114079.0,383.19,383.28,381.0,381.91,114079.0
2020-05-26 11:30:00,381.88,381.89,378.61,379.53,155850.0,381.88,381.89,378.61,379.53,155850.0
2020-05-26 12:00:00,379.65,380.22,378.49,378.93,119721.0,379.65,380.22,378.49,378.93,119721.0
2020-05-26 12:30:00,378.95,380.06,378.82,379.11,119179.0,378.95,380.06,378.82,379.11,119179.0
2020-05-26 13:00:00,379.1,379.76,377.6,379.72,150879.0,379.1,379.76,377.6,379.72,150879.0
2020-05-26 13:30:00,379.67,379.86,379.27,379.44,84373.0,379.67,379.86,379.27,379.44,84373.0
2020-05-26 14:00:00,379.39,379.75,378.74,378.91,100138.0,379.39,379.75,378.74,378.91,100138.0
2020-05-26 14:30:00,378.95,379.01,376.2,377.51,160512.0,378.95,379.01,376.2,377.51,160512.0
2020-05-26 15:00:00,377.46,377.78,376.29,377.13,146850.0,377.46,377.78,376.29,377.13,146850.0
2020-05-26 15:30:00,377.12,377.51,374.81,376.63,369540.0,377.12,377.51,374.81,376.63,369540.0
2020-05-27 09:30:00,374.35,375.7,364.04,365.84,423301.0,374.35,375.7,364.04,365.84,423301.0
2020-05-27 10:00:00,365.59,368.41,364.87,367.0,182675.0,365.59,368.41,364.87,367.0,182675.0
2020-05-27 10:30:00,367.08,367.77,361.44,363.85,232724.0,367.08,367.77,361.44,363.85,232724.0
2020-05-27 11:00:00,363.79,366.3,361.5,365.86,198282.0,363.79,366.3,361.5,365.86,198282.0
2020-05-27 11:30:00,365.85,367.28,363.05,367.04,187757.0,365.85,367.28,363.05,367.04,187757.0
2020-05-27 12:00:00,367.04,369.3,366.43,368.27,162938.0,367.04,369.3,366.43,368.27,162938.0
2020-05-27 12:30:00,368.31,371.96,368.31,370.93,85801.0,368.31,371.96,368.31,370.93,85801.0
2020-05-27 13:00:00,370.81,371.27,369.35,369.62,106349.0,370.81,371.27,369.35,369.62,106349.0
2020-05-27 13:30:00,369.79,369.84,367.64,369.82,73345.0,369.79,369.84,367.64,369.82,73345.0
2020-05-27 14:00:00,369.91,372.7,369.91,372.29,70019.0,369.91,372.7,369.91,372.29,70019.0
2020-05-27 14:30:00,372.19,373.12,370.87,373.02,80925.0,372.19,373.12,370.87,373.02,80925.0
2020-05-27 15:00:00,373.05,374.12,372.7,372.92,101531.0,373.05,374.12,372.7,372.92,101531.0
2020-05-27 15:30:00,372.87,375.57,372.14,375.17,257902.0,372.87,375.57,372.14,375.17,257902.0
2020-05-28 09:30:00,375.64,381.36,372.5,378.29,228486.0,375.64,381.36,372.5,378.29,228486.0
2020-05-28 10:00:00,378.4,381.25,377.19,380.51,131877.0,378.4,381.25,377.19,380.51,131877.0
2020-05-28 10:30:00,380.58,383.69,379.34,383.01,171698.0,380.58,383.69,379.34,383.01,171698.0
2020-05-28 11:00:00,382.91,383.25,380.63,381.33,73799.0,382.91,383.25,380.63,381.33,73799.0
2020-05-28 11:30:00,381.64,383.29,380.54,383.25,80219.0,381.64,383.29,380.54,383.25,80219.0
2020-05-28 12:00:00,383.21,385.1,383.03,383.87,104415.0,383.21,385.1,383.03,383.87,104415.0
2020-05-28 12:30:00,383.81,385.87,383.64,385.25,69821.0,383.81,385.87,383.64,385.25,69821.0
2020-05-28 13:00:00,385.25,386.41,385.25,386.34,62049.0,385.25,386.41,385.25,386.34,62049.0
2020-05-28 13:30:00,386.41,386.9,385.26,385.75,88947.0,386.41,386.9,385.26,385.75,88947.0
2020-05-28 14:00:00,385.71,386.22,384.4,384.66,74601.0,385.71,386.22,384.4,384.66,74601.0
2020-05-28 14:30:00,384.72,385.34,383.45,384.5,89189.0,384.72,385.34,383.45,384.5,89189.0
2020-05-28 15:00:00,384.44,385.71,382.38,382.48,113757.0,384.44,385.71,382.38,382.48,113757.0
2020-05-28 15:30:00,382.39,382.99,379.0,379.53,335025.0,382.39,382.99,379.0,379.53,335025.0
2020-05-29 09:30:00,381.71,384.33,379.36,382.94,196444.0,381.71,384.33,379.36,382.94,196444.0
2020-05-29 10:00:00,382.95,383.26,377.07,378.61,122438.0,382.95,383.26,377.07,378.61,122438.0
2020-05-29 10:30:00,378.62,380.09,377.65,379.85,94825.0,378.62,380.09,377.65,379.85,94825.0
2020-05-29 11:00:00,379.97,381.14,377.89,380.39,69032.0,379.97,381.14,377.89,380.39,69032.0
2020-05-29 11:30:00,380.35,382.13,379.5,381.66,50911.0,380.35,382.13,379.5,381.66,50911.0
2020-05-29 12:00:00,381.76,382.76,381.28,382.71,85509.0,381.76,382.76,381.28,382.71,85509.0
2020-05-29 12:30:00,382.64,384.14,380.2,383.19,53125.0,382.64,384.14,380.2,383.19,53125.0
2020-05-29 13:00:00,383.18,383.82,382.28,382.86,42796.0,383.18,383.82,382.28,382.86,42796.0
2020-05-29 13:30:00,382.82,383.11,381.76,382.67,34844.0,382.82,383.11,381.76,382.67,34844.0
2020-05-29 14:00:00,382.4,384.76,382.37,384.15,71957.0,382.4,384.76,382.37,384.15,71957.0
2020-05-29 14:30:00,384.24,384.55,380.28,384.55,95904.0,384.24,384.55,380.28,384.55,95904.0
2020-05-29 15:00:00,384.7,386.2,384.01,385.46,139609.0,384.7,386.2,384.01,385.46,139609.0
2020-05-29 15:30:00,385.52,389.05,385.24,386.1,444656.0,385.52,389.05,385.24,386.1,444656.0
2020-06-01 09:30:00,387.08,387.71,382.89,384.12,214529.0,387.08,387.71,382.89,384.12,214529.0
2020-06-01 10:00:00,384.25,387.25,383.89,386.57,124983.0,384.25,387.25,383.89,386.57,124983.0
2020-06-01 10:30:00,386.65,387.75,385.13,386.67,72381.0,386.65,387.75,385.13,386.67,72381.0
2020-06-01 11:00:00,386.84,386.95,384.76,385.83,86232.0,386.84,386.95,384.76,385.83,86232.0
2020-06-01 11:30:00,385.9,386.93,385.75,386.06,99726.0,385.9,386.93,385.75,386.06,99726.0
2020-06-01 12:00:00,386.02,388.13,385.5,387.93,62111.0,386.02,388.13,385.5,387.93,62111.0
2020-06-01 12:30:00,387.83,389.37,387.68,387.79,68599.0,387.83,389.37,387.68,387.79,68599.0
2020-06-01 13:00:00,387.85,389.51,387.79,389.23,49708.0,387.85,389.51,387.79,389.23,49708.0
2020-06-01 13:30:00,389.34,389.47,388.05,389.15,51542.0,389.34,389.47,388.05,389.15,51542.0
2020-06-01 14:00:00,389.15,389.35,388.37,388.75,40030.0,389.15,389.35,388.37,388.75,40030.0
2020-06-01 14:30:00,388.79,389.29,388.24,388.56,50640.0,388.79,389.29,388.24,388.56,50640.0
2020-06-01 15:00:00,388.57,389.5,388.45,389.36,56511.0,388.57,389.5,388.45,389.36,56511.0
2020-06-01 15:30:00,389.4,389.99,387.55,389.67,231878.0,389.4,389.99,387.55,389.67,231878.0
2020-06-02 09:30:00,389.67,390.35,386.74,387.31,206419.0,389.67,390.35,386.74,387.31,206419.0
2020-06-02 10:00:00,387.46,388.71,386.81,387.47,130572.0,387.46,388.71,386.81,387.47,130572.0
2020-06-02 10:30:00,387.51,387.61,382.85,384.51,133041.0,387.51,387.61,382.85,384.51,133041.0
2020-06-02 11:00:00,384.46,384.46,382.03,382.9,96910.0,384.46,384.46,382.03,382.9,96910.0
2020-06-02 11:30:00,383.0,383.74,382.35,383.28,107597.0,383.0,383.74,382.35,383.28,107597.0
2020-06-02 12:00:00,383.28,384.65,383.11,384.57,83775.0,383.28,384.65,383.11,384.57,83775.0
2020-06-02 12:30:00,384.56,385.41,384.26,385.12,48770.0,384.56,385.41,384.26,385.12,48770.0
2020-06-02 13:00:00,385.12,387.0,384.99,386.77,44425.0,385.12,387.0,384.99,386.77,44425.0
2020-06-02 13:30:00,386.73,388.58,386.54,388.06,58768.0,386.73,388.58,386.54,388.06,58768.0
2020-06-02 14:00:00,388.14,388.84,387.66,388.25,55585.0,388.14,388.84,387.66,388.25,55585.0
2020-06-02 14:30:00,388.32,388.78,387.19,388.33,58566.0,388.32,388.78,387.19,388.33,58566.0
2020-06-02 15:00:00,388.38,388.6,387.59,388.42,48902.0,388.38,388.6,387.59,388.42,48902.0
2020-06-02 15:30:00,388.52,390.91,387.75,390.62,191802.0,388.52,390.91,387.75,390.62,191802.0
2020-06-03 09:30:00,390.82,391.0,387.46,390.29,199466.0,390.82,391.0,387.46,390.29,199466.0
2020-06-03 10:00:00,390.38,390.86,388.46,389.08,82656.0,390.38,390.86,388.46,389.08,82656.0
2020-06-03 10:30:00,389.11,389.83,388.27,388.27,54856.0,389.11,389.83,388.27,388.27,54856.0
2020-06-03 11:00:00,388.22,390.03,388.22,389.75,86813.0,388.22,390.03,388.22,389.75,86813.0
2020-06-03 11:30:00,389.72,390.59,389.4,390.2,96791.0,389.72,390.59,389.4,390.2,96791.0
2020-06-03 12:00:00,390.25,390.25,387.89,388.81,97620.0,390.25,390.25,387.89,388.81,97620.0
2020-06-03 12:30:00,388.77,389.41,388.39,388.74,173104.0,388.77,389.41,388.39,388.74,173104.0
2020-06-03 13:00:00,388.81,389.77,388.57,389.42,115846.0,388.81,389.77,388.57,389.42,115846.0
2020-06-03 13:30:00,389.44,389.46,388.1,388.82,79202.0,389.44,389.46,388.1,388.82,79202.0
2020-06-03 14:00:00,388.84,389.47,388.76,389.16,71795.0,388.84,389.47,388.76,389.16,71795.0
2020-06-03 14:30:00,389.14,389.29,388.85,389.09,64401.0,389.14,389.29,388.85,389.09,64401.0
2020-06-03 15:00:00,389.09,391.0,388.79,390.62,101227.0,389.09,391.0,388.79,390.62,101227.0
2020-06-03 15:30:00,390.58,391.14,389.53,389.98,175297.0,390.58,391.14,389.53,389.98,175297.0
2020-06-04 09:30:00,389.5,395.73,386.2,394.23,233463.0,389.5,395.73,386.2,394.23,233463.0
2020-06-04 10:00:00,394.14,394.85,392.9,394.14,89053.0,394.14,394.85,392.9,394.14,89053.0
2020-06-04 10:30:00,394.21,394.21,390.35,390.51,92890.0,394.21,394.21,390.35,390.51,92890.0
2020-06-04 11:00:00,390.47,390.68,386.39,386.64,85961.0,390.47,390.68,386.39,386.64,85961.0
2020-06-04 11:30:00,386.63,388.82,386.32,388.05,71272.0,386.63,388.82,386.32,388.05,71272.0
2020-06-04 12:00:00,388.04,388.4,387.04,387.28,52446.0,388.04,388.4,387.04,387.28,52446.0
2020-06-04 12:30:00,387.22,387.31,385.43,385.56,71980.0,387.22,387.31,385.43,385.56,71980.0
2020-06-04 13:00:00,385.51,387.01,385.39,385.5,81629.0,385.51,387.01,385.39,385.5,81629.0
2020-06-04 13:30:00,385.5,387.78,385.4,387.75,112836.0,385.5,387.78,385.4,387.75,112836.0
2020-06-04 14:00:00,387.68,388.15,386.73,387.34,94563.0,387.68,388.15,386.73,387.34,94563.0
2020-06-04 14:30:00,387.32,387.44,382.31,382.36,135603.0,387.32,387.44,382.31,382.36,135603.0
2020-06-04 15:00:00,382.28,384.63,382.28,383.75,92659.0,382.28,384.63,382.28,383.75,92659.0
2020-06-04 15:30:00,383.83,385.89,382.82,385.8,179674.0,383.83,385.89,382.82,385.8,179674.0
2020-06-05 09:30:00,384.5,389.59,382.0,388.94,247506.0,384.5,389.59,382.0,388.94,247506.0
2020-06-05 10:00:00,388.7,390.3,387.02,390.2,119550.0,388.7,390.3,387.02,390.2,119550.0
2020-06-05 10:30:00,390.3,392.41,389.74,390.65,104945.0,390.3,392.41,389.74,390.65,104945.0
2020-06-05 11:00:00,390.71,393.14,390.23,392.78,92451.0,390.71,393.14,390.23,392.78,92451.0
2020-06-05 11:30:00,392.78,393.51,392.0,392.63,78513.0,392.78,393.51,392.0,392.63,78513.0
2020-06-05 12:00:00,392.63,394.94,392.29,394.73,90519.0,392.63,394.94,392.29,394.73,90519.0
2020-06-05 12:30:00,394.72,395.46,394.51,395.19,86704.0,394.72,395.46,394.51,395.19,86704.0
2020-06-05 13:00:00,395.08,396.04,393.91,395.99,69206.0,395.08,396.04,393.91,395.99,69206.0
2020-06-05 13:30:00,396.14,396.17,393.76,393.82,83786.0,396.14,396.17,393.76,393.82,83786.0
2020-06-05 14:00:00,393.74,394.98,392.97,394.58,92743.0,393.74,394.98,392.97,394.58,92743.0
2020-06-05 14:30:00,394.54,394.81,392.82,393.25,96831.0,394.54,394.81,392.82,393.25,96831.0
2020-06-05 15:00:00,393.19,393.92,392.28,393.73,82958.0,393.19,393.92,392.28,393.73,82958.0
2020-06-05 15:30:00,393.78,394.03,391.28,393.0,281381.0,393.78,394.03,391.28,393.0,281381.0
2020-06-08 09:30:00,390.45,392.87,388.12,389.56,267190.0,390.45,392.87,388.12,389.56,267190.0
2020-06-08 10:00:00,389.66,389.66,385.84,388.3,169498.0,389.66,389.66,385.84,388.3,169498.0
2020-06-08 10:30:00,388.33,392.4,388.1,391.32,140642.0,388.33,392.4,388.1,391.32,140642.0
2020-06-08 11:00:00,391.41,393.24,391.28,392.75,83290.0,391.41,393.24,391.28,392.75,83290.0
2020-06-08 11:30:00,392.93,393.88,391.15,393.45,110901.0,392.93,393.88,391.15,393.45,110901.0
2020-06-08 12:00:00,393.7,393.9,392.0,392.04,60916.0,393.7,393.9,392.0,392.04,60916.0
2020-06-08 12:30:00,392.04,393.99,392.04,393.63,44089.0,392.04,393.99,392.04,393.63,44089.0
2020-06-08 13:00:00,393.67,395.24,393.01,395.08,67217.0,393.67,395.24,393.01,395.08,67217.0
2020-06-08 13:30:00,395.21,397.21,395.21,396.92,81638.0,395.21,397.21,395.21,396.92,81638.0
2020-06-08 14:00:00,396.83,398.1,396.79,397.68,60294.0,396.83,398.1,396.79,397.68,60294.0
2020-06-08 14:30:00,397.55,397.66,395.97,396.45,88704.0,397.55,397.66,395.97,396.45,88704.0
2020-06-08 15:00:00,396.21,396.81,395.47,396.2,72032.0,396.21,396.81,395.47,396.2,72032.0
2020-06-08 15:30:00,396.21,397.98,395.68,397.65,178923.0,396.21,397.98,395.68,397.65,178923.0
2020-06-09 09:30:00,397.19,397.64,395.06,395.94,170244.0,397.19,397.64,395.06,395.94,170244.0
2020-06-09 10:00:00,396.3,396.9,394.15,395.7,103538.0,396.3,396.9,394.15,395.7,103538.0
2020-06-09 10:30:00,395.95,400.21,395.89,400.11,102288.0,395.95,400.21,395.89,400.11,102288.0
2020-06-09 11:00:00,400.04,400.25,397.9,398.74,96376.0,400.04,400.25,397.9,398.74,96376.0
2020-06-09 11:30:00,398.77,398.9,396.9,397.34,51826.0,398.77,398.9,396.9,397.34,51826.0
2020-06-09 12:00:00,397.37,397.72,397.04,397.48,60552.0,397.37,397.72,397.04,397.48,60552.0
2020-06-09 12:30:00,397.3,399.31,397.07,398.8,82558.0,397.3,399.31,397.07,398.8,82558.0
2020-06-09 13:00:00,398.77,400.62,398.68,400.5,65947.0,398.77,400.62,398.68,400.5,65947.0
2020-06-09 13:30:00,400.47,402.31,400.36,401.8,85066.0,400.47,402.31,400.36,401.8,85066.0
2020-06-09 14:00:00,401.88,402.14,399.69,400.3,85104.0,401.88,402.14,399.69,400.3,85104.0
2020-06-09 14:30:00,400.29,400.32,398.77,399.36,67812.0,400.29,400.32,398.77,399.36,67812.0
2020-06-09 15:00:00,399.29,399.9,398.45,398.49,72257.0,399.29,399.9,398.45,398.49,72257.0
2020-06-09 15:30:00,398.53,398.8,396.9,396.98,274739.0,398.53,398.8,396.9,396.98,274739.0
2020-06-10 09:30:00,399.92,402.45,399.49,402.17,219481.0,399.92,402.45,399.49,402.17,219481.0
2020-06-10 10:00:00,402.07,403.89,400.73,401.45,131937.0,402.07,403.89,400.73,401.45,131937.0
2020-06-10 10:30:00,401.41,402.48,400.36,401.21,115460.0,401.41,402.48,400.36,401.21,115460.0
2020-06-10 11:00:00,401.07,402.66,401.03,402.0,133076.0,401.07,402.66,401.03,402.0,133076.0
2020-06-10 11:30:00,402.02,402.33,401.07,401.72,129420.0,402.02,402.33,401.07,401.72,129420.0
2020-06-10 12:00:00,401.85,403.36,400.59,403.04,165201.0,401.85,403.36,400.59,403.04,165201.0
2020-06-10 12:30:00,403.05,403.07,401.9,402.01,95590.0,403.05,403.07,401.9,402.01,95590.0
2020-06-10 13:00:00,401.98,403.31,401.3,403.03,68436.0,401.98,403.31,401.3,403.03,68436.0
2020-06-10 13:30:00,403.12,403.78,402.56,403.6,82059.0,403.12,403.78,402.56,403.6,82059.0
2020-06-10 14:00:00,403.78,407.06,402.49,406.75,141721.0,403.78,407.06,402.49,406.75,141721.0
2020-06-10 14:30:00,406.88,406.95,404.24,405.52,122372.0,406.88,406.95,404.24,405.52,122372.0
2020-06-10 15:00:00,405.5,409.98,404.58,409.35,153933.0,405.5,409.98,404.58,409.35,153933.0
2020-06-10 15:30:00,409.39,409.81,406.63,406.82,265354.0,409.39,409.81,406.63,406.82,265354.0
2020-06-11 09:30:00,400.0,401.82,397.21,401.5,294845.0,400.0,401.82,397.21,401.5,294845.0
2020-06-11 10:00:00,401.35,404.2,400.51,400.86,125078.0,401.35,404.2,400.51,400.86,125078.0
2020-06-11 10:30:00,400.86,402.36,397.11,397.32,123977.0,400.86,402.36,397.11,397.32,123977.0
2020-06-11 11:00:00,397.4,399.67,396.81,398.99,94147.0,397.4,399.67,396.81,398.99,94147.0
2020-06-11 11:30:00,398.91,399.03,396.56,398.19,72047.0,398.91,399.03,396.56,398.19,72047.0
2020-06-11 12:00:00,398.25,398.71,393.39,394.04,89255.0,398.25,398.71,393.39,394.04,89255.0
2020-06-11 12:30:00,393.99,395.8,390.89,391.18,126892.0,393.99,395.8,390.89,391.18,126892.0
2020-06-11 13:00:00,391.25,394.09,390.97,391.82,137948.0,391.25,394.09,390.97,391.82,137948.0
2020-06-11 13:30:00,391.69,393.21,390.59,392.77,115436.0,391.69,393.21,390.59,392.77,115436.0
2020-06-11 14:00:00,392.72,392.77,390.22,391.62,83396.0,392.72,392.77,390.22,391.62,83396.0
2020-06-11 14:30:00,391.62,392.67,387.37,388.91,157584.0,391.62,392.67,387.37,388.91,157584.0
2020-06-11 15:00:00,388.67,391.66,388.11,388.91,154276.0,388.67,391.66,388.11,388.91,154276.0
2020-06-11 15:30:00,388.62,392.2,387.52,388.3,464021.0,388.62,392.2,387.52,388.3,464021.0
2020-06-12 09:30:00,409.3,411.72,398.25,398.88,1048307.0,409.3,411.72,398.25,398.88,1048307.0
2020-06-12 10:00:00,398.87,401.99,395.41,400.43,452118.0,398.87,401.99,395.41,400.43,452118.0
2020-06-12 10:30:00,400.42,403.34,398.17,398.26,265300.0,400.42,403.34,398.17,398.26,265300.0
2020-06-12 11:00:00,398.31,400.23,395.99,400.11,271693.0,398.31,400.23,395.99,400.11,271693.0
2020-06-12 11:30:00,399.96,405.37,399.63,404.6,483489.0,399.96,405.37,399.63,404.6,483489.0
2020-06-12 12:00:00,404.51,407.1,403.9,405.14,290918.0,404.51,407.1,403.9,405.14,290918.0
2020-06-12 12:30:00,405.13,406.09,402.32,405.46,177548.0,405.13,406.09,402.32,405.46,177548.0
2020-06-12 13:00:00,405.78,405.82,400.51,401.38,222436.0,405.78,405.82,400.51,401.38,222436.0
2020-06-12 13:30:00,401.41,401.75,399.0,399.65,251711.0,401.41,401.75,399.0,399.65,251711.0
2020-06-12 14:00:00,399.65,404.83,399.17,404.66,224101.0,399.65,404.83,399.17,404.66,224101.0
2020-06-12 14:30:00,404.48,406.98,403.93,406.71,275716.0,404.48,406.98,403.93,406.71,275716.0
2020-06-12 15:00:00,406.87,409.36,405.52,406.57,325796.0,406.87,409.36,405.52,406.57,325796.0
2020-06-12 15:30:00,406.54,407.5,405.0,405.95,424228.0,406.54,407.5,405.0,405.95,424228.0
2020-06-15 09:30:00,398.37,403.98,397.0,401.3,379817.0,398.37,403.98,397.0,401.3,379817.0
2020-06-15 10:00:00,401.45,402.94,400.69,401.64,187181.0,401.45,402.94,400.69,401.64,187181.0
2020-06-15 10:30:00,401.52,403.75,400.97,402.01,130812.0,401.52,403.75,400.97,402.01,130812.0
2020-06-15 11:00:00,401.97,404.39,401.97,403.11,97826.0,401.97,404.39,401.97,403.11,97826.0
2020-06-15 11:30:00,403.25,404.61,401.73,403.04,79455.0,403.25,404.61,401.73,403.04,79455.0
2020-06-15 12:00:00,402.91,404.51,402.82,403.29,99150.0,402.91,404.51,402.82,403.29,99150.0
2020-06-15 12:30:00,403.31,403.37,399.91,400.66,179718.0,403.31,403.37,399.91,400.66,179718.0
2020-06-15 13:00:00,400.63,402.95,400.5,402.81,86592.0,400.63,402.95,400.5,402.81,86592.0
2020-06-15 13:30:00,402.71,403.95,402.47,403.86,81077.0,402.71,403.95,402.47,403.86,81077.0
2020-06-15 14:00:00,403.91,405.97,403.86,404.93,140044.0,403.91,405.97,403.86,404.93,140044.0
2020-06-15 14:30:00,405.08,406.11,404.24,405.33,124123.0,405.08,406.11,404.24,405.33,124123.0
2020-06-15 15:00:00,405.31,405.93,403.53,403.7,115722.0,405.31,405.93,403.53,403.7,115722.0
2020-06-15 15:30:00,403.82,403.9,400.67,401.3,542457.0,403.82,403.9,400.67,401.3,542457.0
2020-06-16 09:30:00,407.18,411.8,407.01,410.65,419861.0,407.18,411.8,407.01,410.65,419861.0
2020-06-16 10:00:00,410.76,412.6,410.16,411.99,160683.0,410.76,412.6,410.16,411.99,160683.0
2020-06-16 10:30:00,412.08,413.0,407.45,407.95,157228.0,412.08,413.0,407.45,407.95,157228.0
2020-06-16 11:00:00,407.93,411.95,405.47,410.63,136276.0,407.93,411.95,405.47,410.63,136276.0
2020-06-16 11:30:00,410.89,412.43,410.07,411.4,112259.0,410.89,412.43,410.07,411.4,112259.0
2020-06-16 12:00:00,411.46,411.7,410.0,411.0,75057.0,411.46,411.7,410.0,411.0,75057.0
2020-06-16 12:30:00,410.95,414.0,410.95,413.62,151537.0,410.95,414.0,410.95,413.62,151537.0
2020-06-16 13:00:00,413.88,414.68,412.91,413.9,110120.0,413.88,414.68,412.91,413.9,110120.0
2020-06-16 13:30:00,413.83,414.08,411.59,412.23,61888.0,413.83,414.08,411.59,412.23,61888.0
2020-06-16 14:00:00,412.41,413.32,410.0,411.02,97406.0,412.41,413.32,410.0,411.02,97406.0
2020-06-16 14:30:00,411.04,411.88,409.55,409.94,73288.0,411.04,411.88,409.55,409.94,73288.0
2020-06-16 15:00:00,410.06,410.48,408.3,409.68,90222.0,410.06,410.48,408.3,409.68,90222.0
2020-06-16 15:30:00,409.67,412.18,409.34,411.87,258874.0,409.67,412.18,409.34,411.87,258874.0
2020-06-17 09:30:00,414.0,415.13,411.36,413.45,190913.0,414.0,415.13,411.36,413.45,190913.0
2020-06-17 10:00:00,413.51,414.31,411.43,412.21,74461.0,413.51,414.31,411.43,412.21,74461.0
2020-06-17 10:30:00,412.79,415.79,412.28,415.69,82051.0,412.79,415.79,412.28,415.69,82051.0
2020-06-17 11:00:00,415.71,417.37,415.26,416.54,184066.0,415.71,417.37,415.26,416.54,184066.0
2020-06-17 11:30:00,416.36,416.72,413.9,415.45,130614.0,416.36,416.72,413.9,415.45,130614.0
2020-06-17 12:00:00,415.56,416.21,415.31,415.82,43457.0,415.56,416.21,415.31,415.82,43457.0
2020-06-17 12:30:00,415.88,417.46,415.88,416.29,57758.0,415.88,417.46,415.88,416.29,57758.0
2020-06-17 13:00:00,416.42,417.15,416.35,416.53,40091.0,416.42,417.15,416.35,416.53,40091.0
2020-06-17 13:30:00,416.62,416.92,415.75,415.75,53806.0,416.62,416.92,415.75,415.75,53806.0
2020-06-17 14:00:00,415.77,416.33,415.21,415.99,45582.0,415.77,416.33,415.21,415.99,45582.0
2020-06-17 14:30:00,416.07,416.88,415.49,415.56,57075.0,416.07,416.88,415.49,415.56,57075.0
2020-06-17 15:00:00,415.37,415.44,412.84,413.25,103297.0,415.37,415.44,412.84,413.25,103297.0
2020-06-17 15:30:00,413.31,414.1,412.14,413.29,184718.0,413.31,414.1,412.14,413.29,184718.0
2020-06-18 09:30:00,413.83,418.2,413.0,417.12,179177.0,413.83,418.2,413.0,417.12,179177.0
2020-06-18 10:00:00,417.01,418.78,415.0,415.26,84256.0,417.01,418.78,415.0,415.26,84256.0
2020-06-18 10:30:00,415.32,418.82,414.38,418.82,60865.0,415.32,418.82,414.38,418.82,60865.0
2020-06-18 11:00:00,418.86,420.04,418.0,418.36,99429.0,418.86,420.04,418.0,418.36,99429.0
2020-06-18 11:30:00,418.25,418.99,417.12,417.41,111792.0,418.25,418.99,417.12,417.41,111792.0
2020-06-18 12:00:00,417.32,418.59,416.73,418.28,59467.0,417.32,418.59,416.73,418.28,59467.0
2020-06-18 12:30:00,418.19,418.6,417.59,418.22,43537.0,418.19,418.6,417.59,418.22,43537.0
2020-06-18 13:00:00,418.21,418.81,417.92,418.16,44699.0,418.21,418.81,417.92,418.16,44699.0
2020-06-18 13:30:00,418.12,419.97,418.12,419.72,71137.0,418.12,419.97,418.12,419.72,71137.0
2020-06-18 14:00:00,419.75,419.8,418.19,418.38,55356.0,419.75,419.8,418.19,418.38,55356.0
2020-06-18 14:30:00,418.53,419.13,417.84,417.92,47136.0,418.53,419.13,417.84,417.92,47136.0
2020-06-18 15:00:00,418.0,418.75,417.21,418.69,66774.0,418.0,418.75,417.21,418.69,66774.0
2020-06-18 15:30:00,418.69,420.84,418.55,420.58,201273.0,418.69,420.84,418.55,420.58,201273.0
2020-06-19 09:30:00,423.77,425.19,421.94,423.8,635912.0,423.77,425.19,421.94,423.8,635912.0
2020-06-19 10:00:00,423.76,425.5,423.14,424.79,109493.0,423.76,425.5,423.14,424.79,109493.0
2020-06-19 10:30:00,424.87,425.9,424.23,425.15,68282.0,424.87,425.9,424.23,425.15,68282.0
2020-06-19 11:00:00,425.15,425.8,423.94,425.57,64273.0,425.15,425.8,423.94,425.57,64273.0
2020-06-19 11:30:00,425.46,425.63,423.93,424.0,73893.0,425.46,425.63,423.93,424.0,73893.0
2020-06-19 12:00:00,424.11,424.22,419.65,422.29,117881.0,424.11,424.22,419.65,422.29,117881.0
2020-06-19 12:30:00,422.32,425.64,422.05,425.64,79033.0,422.32,425.64,422.05,425.64,79033.0
2020-06-19 13:00:00,425.58,426.37,423.99,424.1,101910.0,425.58,426.37,423.99,424.1,101910.0
2020-06-19 13:30:00,424.1,425.23,423.33,423.63,75572.0,424.1,425.23,423.33,423.63,75572.0
2020-06-19 14:00:00,423.62,424.53,421.89,422.4,91089.0,423.62,424.53,421.89,422.4,91089.0
2020-06-19 14:30:00,422.39,425.28,421.74,424.45,102488.0,422.39,425.28,421.74,424.45,102488.0
2020-06-19 15:00:00,424.46,426.76,424.11,426.54,148925.0,424.46,426.76,424.11,426.54,148925.0
2020-06-19 15:30:00,426.59,429.27,426.11,428.08,411418.0,426.59,429.27,426.11,428.08,411418.0
2020-06-22 09:30:00,428.96,430.97,428.54,430.97,281499.0,428.96,430.97,428.54,430.97,281499.0
2020-06-22 10:00:00,430.9,432.49,430.36,432.35,148727.0,430.9,432.49,430.36,432.35,148727.0
2020-06-22 10:30:00,432.42,433.52,431.66,432.74,148305.0,432.42,433.52,431.66,432.74,148305.0
2020-06-22 11:00:00,432.73,434.76,431.92,433.85,162739.0,432.73,434.76,431.92,433.85,162739.0
2020-06-22 11:30:00,433.97,434.68,433.28,434.01,120681.0,433.97,434.68,433.28,434.01,120681.0
2020-06-22 12:00:00,434.01,435.77,433.97,435.66,119603.0,434.01,435.77,433.97,435.66,119603.0
2020-06-22 12:30:00,435.69,436.26,434.73,435.0,82374.0,435.69,436.26,434.73,435.0,82374.0
2020-06-22 13:00:00,434.99,435.49,434.64,435.26,63681.0,434.99,435.49,434.64,435.26,63681.0
2020-06-22 13:30:00,435.24,436.87,434.44,436.36,109335.0,435.24,436.87,434.44,436.36,109335.0
2020-06-22 14:00:00,436.45,436.45,434.92,435.71,123498.0,436.45,436.45,434.92,435.71,123498.0
2020-06-22 14:30:00,435.73,436.78,435.33,436.74,113036.0,435.73,436.78,435.33,436.74,113036.0
2020-06-22 15:00:00,436.83,437.03,434.62,435.71,174237.0,436.83,437.03,434.62,435.71,174237.0
2020-06-22 15:30:00,435.71,438.95,435.61,438.62,391408.0,435.71,438.95,435.61,438.62,391408.0
2020-06-23 09:30:00,440.07,442.99,437.1,437.72,336952.0,440.07,442.99,437.1,437.72,336952.0
2020-06-23 10:00:00,437.77,441.48,436.01,440.92,217562.0,437.77,441.48,436.01,440.92,217562.0
2020-06-23 10:30:00,440.82,443.74,440.82,443.51,141717.0,440.82,443.74,440.82,443.51,141717.0
2020-06-23 11:00:00,443.47,445.95,443.1,445.86,146950.0,443.47,445.95,443.1,445.86,146950.0
2020-06-23 11:30:00,445.82,445.83,443.62,444.83,115929.0,445.82,445.83,443.62,444.83,115929.0
2020-06-23 12:00:00,444.98,445.98,443.9,445.92,111750.0,444.98,445.98,443.9,445.92,111750.0
2020-06-23 12:30:00,445.92,446.15,444.24,444.4,71427.0,445.92,446.15,444.24,444.4,71427.0
2020-06-23 13:00:00,444.39,444.88,443.29,443.54,63332.0,444.39,444.88,443.29,443.54,63332.0
2020-06-23 13:30:00,443.54,444.17,442.94,443.28,72809.0,443.54,444.17,442.94,443.28,72809.0
2020-06-23 14:00:00,443.26,443.42,442.18,442.57,70083.0,443.26,443.42,442.18,442.57,70083.0
2020-06-23 14:30:00,442.5,443.23,441.65,441.93,77182.0,442.5,443.23,441.65,441.93,77182.0
2020-06-23 15:00:00,441.78,442.01,440.01,440.01,119095.0,441.78,442.01,440.01,440.01,119095.0
2020-06-23 15:30:00,440.0,441.32,439.21,440.56,297400.0,440.0,441.32,439.21,440.56,297400.0
2020-06-24 09:30:00,439.73,442.67,436.8,437.44,264474.0,439.73,442.67,436.8,437.44,264474.0
2020-06-24 10:00:00,437.48,439.4,437.14,438.88,139205.0,437.48,439.4,437.14,438.88,139205.0
2020-06-24 10:30:00,439.0,439.0,434.96,436.03,156110.0,439.0,439.0,434.96,436.03,156110.0
2020-06-24 11:00:00,435.96,436.52,431.49,433.04,169820.0,435.96,436.52,431.49,433.04,169820.0
2020-06-24 11:30:00,432.82,433.76,429.28,431.79,152455.0,432.82,433.76,429.28,431.79,152455.0
2020-06-24 12:00:00,431.65,431.9,429.82,431.06,134099.0,431.65,431.9,429.82,431.06,134099.0
2020-06-24 12:30:00,430.91,432.36,430.33,432.26,137255.0,430.91,432.36,430.33,432.26,137255.0
2020-06-24 13:00:00,432.27,433.1,430.47,430.58,78630.0,432.27,433.1,430.47,430.58,78630.0
2020-06-24 13:30:00,430.51,430.51,428.65,429.57,84639.0,430.51,430.51,428.65,429.57,84639.0
2020-06-24 14:00:00,429.69,430.23,427.47,430.03,98726.0,429.69,430.23,427.47,430.03,98726.0
2020-06-24 14:30:00,429.89,430.45,428.32,428.58,74697.0,429.89,430.45,428.32,428.58,74697.0
2020-06-24 15:00:00,428.84,431.83,428.77,430.28,129611.0,428.84,431.83,428.77,430.28,129611.0
2020-06-24 15:30:00,430.33,432.29,429.42,432.29,362040.0,430.33,432.29,429.42,432.29,362040.0
2020-06-25 09:30:00,430.01,434.89,427.58,431.33,168688.0,430.01,434.89,427.58,431.33,168688.0
2020-06-25 10:00:00,431.26,432.98,428.2,432.48,80343.0,431.26,432.98,428.2,432.48,80343.0
2020-06-25 10:30:00,432.43,434.91,431.9,433.42,101511.0,432.43,434.91,431.9,433.42,101511.0
2020-06-25 11:00:00,433.23,434.17,431.58,433.34,79913.0,433.23,434.17,431.58,433.34,79913.0
2020-06-25 11:30:00,433.3,433.75,431.3,433.5,190715.0,433.3,433.75,431.3,433.5,190715.0
2020-06-25 12:00:00,433.5,435.65,433.25,435.38,77605.0,433.5,435.65,433.25,435.38,77605.0
2020-06-25 12:30:00,435.4,435.89,434.2,434.31,71697.0,435.4,435.89,434.2,434.31,71697.0
2020-06-25 13:00:00,434.33,434.47,432.98,433.8,40270.0,434.33,434.47,432.98,433.8,40270.0
2020-06-25 13:30:00,433.79,434.82,433.42,434.14,51327.0,433.79,434.82,433.42,434.14,51327.0
2020-06-25 14:00:00,434.25,434.29,431.73,432.12,53393.0,434.25,434.29,431.73,432.12,53393.0
2020-06-25 14:30:00,431.96,432.71,431.18,432.57,51998.0,431.96,432.71,431.18,432.57,51998.0
2020-06-25 15:00:00,432.55,437.05,432.37,436.13,106622.0,432.55,437.05,432.37,436.13,106622.0
2020-06-25 15:30:00,436.08,437.99,435.33,437.17,258309.0,436.08,437.99,435.33,437.17,258309.0
2020-06-26 09:30:00,436.66,438.18,431.22,433.05,182430.0,436.66,438.18,431.22,433.05,182430.0
2020-06-26 10:00:00,433.04,433.08,426.98,428.79,187430.0,433.04,433.08,426.98,428.79,187430.0
2020-06-26 10:30:00,428.3,429.11,424.71,426.5,158515.0,428.3,429.11,424.71,426.5,158515.0
2020-06-26 11:00:00,426.77,429.7,426.77,428.66,94971.0,426.77,429.7,426.77,428.66,94971.0
2020-06-26 11:30:00,428.9,432.8,428.29,431.78,77093.0,428.9,432.8,428.29,431.78,77093.0
2020-06-26 12:00:00,431.83,432.01,428.0,429.85,87014.0,431.83,432.01,428.0,429.85,87014.0
2020-06-26 12:30:00,429.86,430.87,428.25,430.49,145760.0,429.86,430.87,428.25,430.49,145760.0
2020-06-26 13:00:00,430.41,431.6,430.18,431.03,59162.0,430.41,431.6,430.18,431.03,59162.0
2020-06-26 13:30:00,431.09,431.77,430.12,430.39,86630.0,431.09,431.77,430.12,430.39,86630.0
2020-06-26 14:00:00,430.33,431.85,429.42,429.71,82864.0,430.33,431.85,429.42,429.71,82864.0
2020-06-26 14:30:00,429.68,429.9,428.15,429.12,82519.0,429.68,429.9,428.15,429.12,82519.0
2020-06-26 15:00:00,429.14,430.0,428.18,429.63,111547.0,429.14,430.0,428.18,429.63,111547.0
2020-06-26 15:30:00,429.48,431.08,425.68,426.76,439555.0,429.48,431.08,425.68,426.76,439555.0
2020-06-29 09:30:00,427.83,428.48,416.03,420.51,324015.0,427.83,428.48,416.03,420.51,324015.0
2020-06-29 10:00:00,420.7,421.89,418.53,420.81,139988.0,420.7,421.89,418.53,420.81,139988.0
2020-06-29 10:30:00,420.89,423.4,420.07,422.39,111060.0,420.89,423.4,420.07,422.39,111060.0
2020-06-29 11:00:00,422.51,424.45,421.32,424.23,112015.0,422.51,424.45,421.32,424.23,112015.0
2020-06-29 11:30:00,424.29,425.12,423.01,423.88,101090.0,424.29,425.12,423.01,423.88,101090.0
2020-06-29 12:00:00,423.9,424.93,422.99,424.56,110558.0,423.9,424.93,422.99,424.56,110558.0
2020-06-29 12:30:00,424.5,425.13,423.39,423.46,66891.0,424.5,425.13,423.39,423.46,66891.0
2020-06-29 13:00:00,423.64,423.78,422.35,422.87,63496.0,423.64,423.78,422.35,422.87,63496.0
2020-06-29 13:30:00,423.22,424.61,422.98,424.01,52497.0,423.22,424.61,422.98,424.01,52497.0
2020-06-29 14:00:00,424.13,424.35,422.62,423.31,66522.0,424.13,424.35,422.62,423.31,66522.0
2020-06-29 14:30:00,423.37,423.72,421.76,422.24,81090.0,423.37,423.72,421.76,422.24,81090.0
2020-06-29 15:00:00,422.18,422.62,421.35,422.14,80467.0,422.18,422.62,421.35,422.14,80467.0
2020-06-29 15:30:00,422.16,424.49,421.73,424.49,260907.0,422.16,424.49,421.73,424.49,260907.0
2020-06-30 09:30:00,426.68,430.45,423.86,428.62,195254.0,426.68,430.45,423.86,428.62,195254.0
2020-06-30 10:00:00,428.7,431.0,428.48,429.92,115714.0,428.7,431.0,428.48,429.92,115714.0
2020-06-30 10:30:00,429.98,430.64,428.5,430.12,73501.0,429.98,430.64,428.5,430.12,73501.0
2020-06-30 11:00:00,429.99,431.49,429.61,430.74,77729.0,429.99,431.49,429.61,430.74,77729.0
2020-06-30 11:30:00,430.63,431.67,430.0,430.82,87194.0,430.63,431.67,430.0,430.82,87194.0
2020-06-30 12:00:00,430.91,432.45,430.77,432.22,63435.0,430.91,432.45,430.77,432.22,63435.0
2020-06-30 12:30:00,432.13,432.38,430.21,431.72,59915.0,432.13,432.38,430.21,431.72,59915.0
2020-06-30 13:00:00,431.66,432.28,430.62,431.6,51534.0,431.66,432.28,430.62,431.6,51534.0
2020-06-30 13:30:00,431.57,432.18,430.8,431.33,47083.0,431.57,432.18,430.8,431.33,47083.0
2020-06-30 14:00:00,431.34,431.93,430.74,431.93,74871.0,431.34,431.93,430.74,431.93,74871.0
2020-06-30 14:30:00,431.82,433.46,431.58,432.94,81536.0,431.82,433.46,431.58,432.94,81536.0
2020-06-30 15:00:00,432.87,433.21,431.42,432.9,99991.0,432.87,433.21,431.42,432.9,99991.0
2020-06-30 15:30:00,432.83,436.91,432.68,435.29,327596.0,432.83,436.91,432.68,435.29,327596.0
2020-07-01 09:30:00,434.72,438.27,433.62,436.27,257440.0,434.72,438.27,433.62,436.27,257440.0
2020-07-01 10:00:00,436.27,438.25,435.21,437.74,114210.0,436.27,438.25,435.21,437.74,114210.0
2020-07-01 10:30:00,437.94,439.11,436.71,436.85,122710.0,437.94,439.11,436.71,436.85,122710.0
2020-07-01 11:00:00,437.12,438.84,436.85,437.27,100267.0,437.12,438.84,436.85,437.27,100267.0
2020-07-01 11:30:00,437.27,437.83,436.39,436.86,75312.0,437.27,437.83,436.39,436.86,75312.0
2020-07-01 12:00:00,436.81,439.43,436.77,439.13,243471.0,436.81,439.43,436.77,439.13,243471.0
2020-07-01 12:30:00,439.22,440.25,438.82,440.13,119756.0,439.22,440.25,438.82,440.13,119756.0
2020-07-01 13:00:00,440.09,440.16,438.62,439.22,49896.0,440.09,440.16,438.62,439.22,49896.0
2020-07-01 13:30:00,439.24,440.51,439.18,440.19,55267.0,439.24,440.51,439.18,440.19,55267.0
2020-07-01 14:00:00,440.13,440.78,439.9,440.08,61296.0,440.13,440.78,439.9,440.08,61296.0
2020-07-01 14:30:00,440.08,440.6,439.0,440.08,62343.0,440.08,440.6,439.0,440.08,62343.0
2020-07-01 15:00:00,440.04,441.44,439.83,441.2,74562.0,440.04,441.44,439.83,441.2,74562.0
2020-07-01 15:30:00,441.21,442.05,439.34,440.1,153697.0,441.21,442.05,439.34,440.1,153697.0
2020-07-02 09:30:00,445.0,445.34,441.36,443.06,271465.0,445.0,445.34,441.36,443.06,271465.0
2020-07-02 10:00:00,443.09,445.5,443.04,443.25,120629.0,443.09,445.5,443.04,443.25,120629.0
2020-07-02 10:30:00,443.3,446.77,443.1,446.27,121167.0,443.3,446.77,443.1,446.27,121167.0
2020-07-02 11:00:00,446.05,447.09,443.7,443.95,121745.0,446.05,447.09,443.7,443.95,121745.0
2020-07-02 11:30:00,443.93,446.99,443.9,446.26,90646.0,443.93,446.99,443.9,446.26,90646.0
2020-07-02 12:00:00,446.43,447.93,445.06,447.89,100704.0,446.43,447.93,445.06,447.89,100704.0
2020-07-02 12:30:00,447.82,448.16,446.11,447.15,66474.0,447.82,448.16,446.11,447.15,66474.0
2020-07-02 13:00:00,447.13,447.3,446.35,447.04,97789.0,447.13,447.3,446.35,447.04,97789.0
2020-07-02 13:30:00,447.03,447.3,445.25,445.63,49545.0,447.03,447.3,445.25,445.63,49545.0
2020-07-02 14:00:00,445.57,446.21,445.33,445.76,45513.0,445.57,446.21,445.33,445.76,45513.0
2020-07-02 14:30:00,445.86,446.53,445.26,446.53,68035.0,445.86,446.53,445.26,446.53,68035.0
2020-07-02 15:00:00,446.57,446.76,444.94,445.21,69996.0,446.57,446.76,444.94,445.21,69996.0
2020-07-02 15:30:00,445.21,445.75,441.73,442.93,243891.0,445.21,445.75,441.73,442.93,243891.0
2020-07-06 09:30:00,448.0,449.79,444.69,447.84,170881.0,448.0,449.79,444.69,447.84,170881.0
2020-07-06 10:00:00,447.85,452.3,446.73,451.56,192656.0,447.85,452.3,446.73,451.56,192656.0
2020-07-06 10:30:00,451.65,452.68,450.77,452.49,89529.0,451.65,452.68,450.77,452.49,89529.0
2020-07-06 11:00:00,452.49,454.3,452.49,454.04,99586.0,452.49,454.3,452.49,454.04,99586.0
2020-07-06 11:30:00,454.13,455.53,453.47,453.88,107261.0,454.13,455.53,453.47,453.88,107261.0
2020-07-06 12:00:00,453.95,454.61,452.49,452.82,90765.0,453.95,454.61,452.49,452.82,90765.0
2020-07-06 12:30:00,452.87,455.01,452.67,454.81,87899.0,452.87,455.01,452.67,454.81,87899.0
2020-07-06 13:00:00,454.74,455.46,452.79,454.6,101446.0,454.74,455.46,452.79,454.6,101446.0
2020-07-06 13:30:00,454.74,455.42,452.93,453.32,114126.0,454.74,455.42,452.93,453.32,114126.0
2020-07-06 14:00:00,453.41,453.41,451.21,452.77,99447.0,453.41,453.41,451.21,452.77,99447.0
2020-07-06 14:30:00,452.86,453.54,452.15,452.6,63513.0,452.86,453.54,452.15,452.6,63513.0
2020-07-06 15:00:00,452.42,453.41,450.61,452.98,93838.0,452.42,453.41,450.61,452.98,93838.0
2020-07-06 15:30:00,453.09,453.74,452.02,452.59,214061.0,453.09,453.74,452.02,452.59,214061.0
2020-07-07 09:30:00,452.67,455.16,450.72,453.5,197946.0,452.67,455.16,450.72,453.5,197946.0
2020-07-07 10:00:00,453.4,456.8,453.39,456.8,168233.0,453.4,456.8,453.39,456.8,168233.0
2020-07-07 10:30:00,457.0,459.29,456.48,456.75,135766.0,457.0,459.29,456.48,456.75,135766.0
2020-07-07 11:00:00,456.8,459.44,456.8,458.76,112684.0,456.8,459.44,456.8,458.76,112684.0
2020-07-07 11:30:00,458.76,459.22,457.31,457.87,88978.0,458.76,459.22,457.31,457.87,88978.0
2020-07-07 12:00:00,458.14,458.65,455.03,455.27,78830.0,458.14,458.65,455.03,455.27,78830.0
2020-07-07 12:30:00,455.18,456.16,454.3,455.17,67903.0,455.18,456.16,454.3,455.17,67903.0
2020-07-07 13:00:00,454.96,455.2,452.98,454.26,79741.0,454.96,455.2,452.98,454.26,79741.0
2020-07-07 13:30:00,454.09,454.97,452.12,452.92,64142.0,454.09,454.97,452.12,452.92,64142.0
2020-07-07 14:00:00,452.96,453.8,451.42,451.62,94106.0,452.96,453.8,451.42,451.62,94106.0
2020-07-07 14:30:00,451.57,452.79,450.58,452.78,81673.0,451.57,452.79,450.58,452.78,81673.0
2020-07-07 15:00:00,452.74,453.12,451.25,452.33,69100.0,452.74,453.12,451.25,452.33,69100.0
2020-07-07 15:30:00,452.34,452.72,448.72,449.0,271389.0,452.34,452.72,448.72,449.0,271389.0
2020-07-08 09:30:00,453.76,457.19,452.0,455.37,202947.0,453.76,457.19,452.0,455.37,202947.0
2020-07-08 10:00:00,455.55,456.68,453.59,455.47,69297.0,455.55,456.68,453.59,455.47,69297.0
2020-07-08 10:30:00,455.01,457.81,454.97,457.52,74458.0,455.01,457.81,454.97,457.52,74458.0
2020-07-08 11:00:00,457.53,457.53,452.21,453.35,83896.0,457.53,457.53,452.21,453.35,83896.0
2020-07-08 11:30:00,453.23,456.11,453.23,455.98,75674.0,453.23,456.11,453.23,455.98,75674.0
2020-07-08 12:00:00,456.19,457.4,455.91,456.04,120455.0,456.19,457.4,455.91,456.04,120455.0
2020-07-08 12:30:00,456.09,457.13,455.39,457.03,52599.0,456.09,457.13,455.39,457.03,52599.0
2020-07-08 13:00:00,457.12,457.6,455.37,455.83,70337.0,457.12,457.6,455.37,455.83,70337.0
2020-07-08 13:30:00,456.18,456.81,455.04,455.54,69068.0,456.18,456.81,455.04,455.54,69068.0
2020-07-08 14:00:00,455.77,456.53,454.55,456.38,46026.0,455.77,456.53,454.55,456.38,46026.0
2020-07-08 14:30:00,456.22,457.17,455.32,457.07,36154.0,456.22,457.17,455.32,457.07,36154.0
2020-07-08 15:00:00,457.01,458.25,456.54,457.42,71065.0,457.01,458.25,456.54,457.42,71065.0
2020-07-08 15:30:00,457.39,458.12,456.41,457.68,124891.0,457.39,458.12,456.41,457.68,124891.0
2020-07-09 09:30:00,461.22,463.8,459.17,461.72,182060.0,461.22,463.8,459.17,461.72,182060.0
2020-07-09 10:00:00,461.74,462.73,457.81,458.31,107974.0,461.74,462.73,457.81,458.31,107974.0
2020-07-09 10:30:00,458.31,458.53,452.57,453.27,116757.0,458.31,458.53,452.57,453.27,116757.0
2020-07-09 11:00:00,452.95,454.54,451.88,454.17,72740.0,452.95,454.54,451.88,454.17,72740.0
2020-07-09 11:30:00,454.17,455.2,452.72,454.8,71356.0,454.17,455.2,452.72,454.8,71356.0
2020-07-09 12:00:00,454.56,456.68,454.11,455.68,59715.0,454.56,456.68,454.11,455.68,59715.0
2020-07-09 12:30:00,455.72,457.5,455.6,456.86,31527.0,455.72,457.5,455.6,456.86,31527.0
2020-07-09 13:00:00,456.75,458.31,456.6,457.32,41483.0,456.75,458.31,456.6,457.32,41483.0
2020-07-09 13:30:00,457.45,457.8,456.24,456.51,40508.0,457.45,457.8,456.24,456.51,40508.0
2020-07-09 14:00:00,456.37,460.0,456.1,459.85,60870.0,456.37,460.0,456.1,459.85,60870.0
2020-07-09 14:30:00,459.87,459.95,457.74,459.95,111731.0,459.87,459.95,457.74,459.95,111731.0
2020-07-09 15:00:00,459.86,460.93,458.29,458.43,102189.0,459.86,460.93,458.29,458.43,102189.0
2020-07-09 15:30:00,458.48,461.38,457.29,461.14,257941.0,458.48,461.38,457.29,461.14,257941.0
2020-07-10 09:30:00,460.83,461.83,456.25,457.27,206374.0,460.83,461.83,456.25,457.27,206374.0
2020-07-10 10:00:00,457.06,461.26,455.48,460.37,103075.0,457.06,461.26,455.48,460.37,103075.0
2020-07-10 10:30:00,460.19,460.99,458.58,460.57,104576.0,460.19,460.99,458.58,460.57,104576.0
2020-07-10 11:00:00,460.8,461.0,459.55,460.18,111672.0,460.8,461.0,459.55,460.18,111672.0
2020-07-10 11:30:00,460.03,461.35,459.88,461.2,60342.0,460.03,461.35,459.88,461.2,60342.0
2020-07-10 12:00:00,461.28,462.31,460.85,461.85,104946.0,461.28,462.31,460.85,461.85,104946.0
2020-07-10 12:30:00,461.97,462.95,461.07,462.94,71889.0,461.97,462.95,461.07,462.94,71889.0
2020-07-10 13:00:00,463.0,464.36,462.72,463.31,73536.0,463.0,464.36,462.72,463.31,73536.0
2020-07-10 13:30:00,463.1,463.86,462.64,462.91,115817.0,463.1,463.86,462.64,462.91,115817.0
2020-07-10 14:00:00,462.94,463.05,461.82,462.46,79158.0,462.94,463.05,461.82,462.46,79158.0
2020-07-10 14:30:00,462.38,464.48,462.37,463.71,89069.0,462.38,464.48,462.37,463.71,89069.0
2020-07-10 15:00:00,463.68,464.75,463.19,464.66,84113.0,463.68,464.75,463.19,464.66,84113.0
2020-07-10 15:30:00,464.73,467.21,463.98,466.33,354484.0,464.73,467.21,463.98,466.33,354484.0
2020-07-13 09:30:00,469.89,470.61,466.94,467.02,227737.0,469.89,470.61,466.94,467.02,227737.0
2020-07-13 10:00:00,467.24,467.66,462.88,464.72,164422.0,467.24,467.66,462.88,464.72,164422.0
2020-07-13 10:30:00,464.5,464.51,461.39,462.68,104512.0,464.5,464.51,461.39,462.68,104512.0
2020-07-13 11:00:00,462.64,464.77,462.25,464.3,69230.0,462.64,464.77,462.25,464.3,69230.0
2020-07-13 11:30:00,464.27,464.76,463.59,464.75,54042.0,464.27,464.76,463.59,464.75,54042.0
2020-07-13 12:00:00,464.8,464.9,463.86,464.32,90684.0,464.8,464.9,463.86,464.32,90684.0
2020-07-13 12:30:00,464.25,464.38,462.88,463.01,52971.0,464.25,464.38,462.88,463.01,52971.0
2020-07-13 13:00:00,463.16,464.17,462.64,463.82,45374.0,463.16,464.17,462.64,463.82,45374.0
2020-07-13 13:30:00,463.68,463.98,460.27,460.27,71641.0,463.68,463.98,460.27,460.27,71641.0
2020-07-13 14:00:00,460.51,460.97,453.13,453.67,128589.0,460.51,460.97,453.13,453.67,128589.0
2020-07-13 14:30:00,453.28,454.55,451.7,453.66,192916.0,453.28,454.55,451.7,453.66,192916.0
2020-07-13 15:00:00,453.9,453.9,446.49,447.43,174049.0,453.9,453.9,446.49,447.43,174049.0
2020-07-13 15:30:00,447.33,448.05,440.64,442.42,451180.0,447.33,448.05,440.64,442.42,451180.0
2020-07-14 09:30:00,435.74,437.21,421.82,425.73,765969.0,435.74,437.21,421.82,425.73,765969.0
2020-07-14 10:00:00,425.6,426.68,416.29,419.59,659590.0,425.6,426.68,416.29,419.59,659590.0
2020-07-14 10:30:00,419.54,429.11,418.75,424.96,498995.0,419.54,429.11,418.75,424.96,498995.0
2020-07-14 11:00:00,425.03,426.21,421.41,424.5,239396.0,425.03,426.21,421.41,424.5,239396.0
2020-07-14 11:30:00,424.35,428.07,423.69,426.28,145747.0,424.35,428.07,423.69,426.28,145747.0
2020-07-14 12:00:00,426.24,429.74,425.78,428.75,102655.0,426.24,429.74,425.78,428.75,102655.0
2020-07-14 12:30:00,428.99,429.92,427.22,427.43,78995.0,428.99,429.92,427.22,427.43,78995.0
2020-07-14 13:00:00,427.3,429.06,426.16,428.46,104796.0,427.3,429.06,426.16,428.46,104796.0
2020-07-14 13:30:00,428.44,431.83,428.44,429.77,139408.0,428.44,431.83,428.44,429.77,139408.0
2020-07-14 14:00:00,430.0,432.08,429.02,431.62,119118.0,430.0,432.08,429.02,431.62,119118.0
2020-07-14 14:30:00,431.95,432.02,428.39,429.45,94056.0,431.95,432.02,428.39,429.45,94056.0
2020-07-14 15:00:00,429.45,429.61,424.89,429.24,269777.0,429.45,429.61,424.89,429.24,269777.0
2020-07-14 15:30:00,429.35,434.56,428.75,433.7,422757.0,429.35,434.56,428.75,433.7,422757.0
2020-07-15 09:30:00,435.01,439.63,431.22,432.77,286578.0,435.01,439.63,431.22,432.77,286578.0
2020-07-15 10:00:00,432.55,435.1,431.3,434.4,117597.0,432.55,435.1,431.3,434.4,117597.0
2020-07-15 10:30:00,434.55,437.93,434.0,435.28,125022.0,434.55,437.93,434.0,435.28,125022.0
2020-07-15 11:00:00,435.26,435.5,430.64,434.59,113325.0,435.26,435.5,430.64,434.59,113325.0
2020-07-15 11:30:00,434.49,434.63,430.54,430.56,64021.0,434.49,434.63,430.54,430.56,64021.0
2020-07-15 12:00:00,430.53,431.29,428.73,430.24,107718.0,430.53,431.29,428.73,430.24,107718.0
2020-07-15 12:30:00,430.36,431.26,429.06,430.87,66831.0,430.36,431.26,429.06,430.87,66831.0
2020-07-15 13:00:00,430.98,431.7,429.71,430.73,41526.0,430.98,431.7,429.71,430.73,41526.0
2020-07-15 13:30:00,430.67,431.81,430.26,431.15,57890.0,430.67,431.81,430.26,431.15,57890.0
2020-07-15 14:00:00,430.88,434.95,430.2,433.96,87953.0,430.88,434.95,430.2,433.96,87953.0
2020-07-15 14:30:00,433.8,434.41,432.45,432.87,63253.0,433.8,434.41,432.45,432.87,63253.0
2020-07-15 15:00:00,432.84,433.22,430.54,431.88,128411.0,432.84,433.22,430.54,431.88,128411.0
2020-07-15 15:30:00,431.88,433.16,431.2,433.02,215676.0,431.88,433.16,431.2,433.02,215676.0
2020-07-16 09:30:00,428.43,430.59,425.61,427.0,180060.0,428.43,430.59,425.61,427.0,180060.0
2020-07-16 10:00:00,427.01,427.43,424.66,425.7,59900.0,427.01,427.43,424.66,425.7,59900.0
2020-07-16 10:30:00,425.67,425.77,421.17,421.7,120138.0,425.67,425.77,421.17,421.7,120138.0
2020-07-16 11:00:00,421.82,422.07,418.5,420.75,161323.0,421.82,422.07,418.5,420.75,161323.0
2020-07-16 11:30:00,420.76,422.16,419.6,422.13,167852.0,420.76,422.16,419.6,422.13,167852.0
2020-07-16 12:00:00,422.15,423.0,421.2,421.31,100988.0,422.15,423.0,421.2,421.31,100988.0
2020-07-16 12:30:00,421.36,424.86,421.02,423.73,112180.0,421.36,424.86,421.02,423.73,112180.0
2020-07-16 13:00:00,423.98,426.84,423.1,426.84,67169.0,423.98,426.84,423.1,426.84,67169.0
2020-07-16 13:30:00,426.59,427.01,425.39,426.42,81250.0,426.59,427.01,425.39,426.42,81250.0
2020-07-16 14:00:00,426.33,426.87,426.01,426.76,55457.0,426.33,426.87,426.01,426.76,55457.0
2020-07-16 14:30:00,426.83,426.85,424.79,425.77,89004.0,426.83,426.85,424.79,425.77,89004.0
2020-07-16 15:00:00,425.75,427.02,425.25,426.72,88877.0,425.75,427.02,425.25,426.72,88877.0
2020-07-16 15:30:00,426.8,427.09,425.29,426.29,350161.0,426.8,427.09,425.29,426.29,350161.0
2020-07-17 09:30:00,428.12,429.55,424.02,427.4,233797.0,428.12,429.55,424.02,427.4,233797.0
2020-07-17 10:00:00,427.01,429.05,424.5,425.18,88306.0,427.01,429.05,424.5,425.18,88306.0
2020-07-17 10:30:00,425.33,426.16,423.7,426.08,76393.0,425.33,426.16,423.7,426.08,76393.0
2020-07-17 11:00:00,426.0,427.81,425.69,427.64,49491.0,426.0,427.81,425.69,427.64,49491.0
2020-07-17 11:30:00,427.56,427.97,426.0,427.41,53959.0,427.56,427.97,426.0,427.41,53959.0
2020-07-17 12:00:00,427.36,429.04,427.1,428.74,72273.0,427.36,429.04,427.1,428.74,72273.0
2020-07-17 12:30:00,428.76,429.29,427.42,427.59,58147.0,428.76,429.29,427.42,427.59,58147.0
2020-07-17 13:00:00,427.56,429.44,426.9,429.26,70222.0,427.56,429.44,426.9,429.26,70222.0
2020-07-17 13:30:00,429.18,429.52,428.46,429.15,77929.0,429.18,429.52,428.46,429.15,77929.0
2020-07-17 14:00:00,429.34,431.7,429.19,431.52,131347.0,429.34,431.7,429.19,431.52,131347.0
2020-07-17 14:30:00,431.58,433.5,431.34,432.36,77123.0,431.58,433.5,431.34,432.36,77123.0
2020-07-17 15:00:00,432.25,432.84,430.99,432.63,71499.0,432.25,432.84,430.99,432.63,71499.0
2020-07-17 15:30:00,432.58,433.24,431.76,432.47,217030.0,432.58,433.24,431.76,432.47,217030.0
2020-07-20 09:30:00,433.74,441.82,433.0,441.36,212464.0,433.74,441.82,433.0,441.36,212464.0
2020-07-20 10:00:00,441.07,447.39,440.83,447.36,207684.0,441.07,447.39,440.83,447.36,207684.0
2020-07-20 10:30:00,447.15,449.56,446.48,448.25,353169.0,447.15,449.56,446.48,448.25,353169.0
2020-07-20 11:00:00,448.25,448.31,445.44,447.5,163943.0,448.25,448.31,445.44,447.5,163943.0
2020-07-20 11:30:00,447.6,451.37,447.24,451.19,194256.0,447.6,451.37,447.24,451.19,194256.0
2020-07-20 12:00:00,451.24,453.16,450.5,452.94,234541.0,451.24,453.16,450.5,452.94,234541.0
2020-07-20 12:30:00,452.99,453.71,452.36,453.61,238062.0,452.99,453.71,452.36,453.61,238062.0
2020-07-20 13:00:00,453.72,454.06,452.09,452.55,123249.0,453.72,454.06,452.09,452.55,123249.0
2020-07-20 13:30:00,452.43,453.19,451.25,451.96,44524.0,452.43,453.19,451.25,451.96,44524.0
2020-07-20 14:00:00,451.97,453.19,451.89,452.86,56918.0,451.97,453.19,451.89,452.86,56918.0
2020-07-20 14:30:00,452.88,454.46,452.59,454.34,64628.0,452.88,454.46,452.59,454.34,64628.0
2020-07-20 15:00:00,454.37,455.29,453.8,455.03,89647.0,454.37,455.29,453.8,455.03,89647.0
2020-07-20 15:30:00,455.11,456.89,455.02,455.27,301685.0,455.11,456.89,455.02,455.27,301685.0
2020-07-21 09:30:00,456.07,456.99,447.0,448.0,196883.0,456.07,456.99,447.0,448.0,196883.0
2020-07-21 10:00:00,447.9,450.7,446.99,450.26,55338.0,447.9,450.7,446.99,450.26,55338.0
2020-07-21 10:30:00,450.45,451.03,447.0,448.15,93538.0,450.45,451.03,447.0,448.15,93538.0
2020-07-21 11:00:00,448.06,448.72,446.83,447.94,108058.0,448.06,448.72,446.83,447.94,108058.0
2020-07-21 11:30:00,448.16,448.44,443.72,444.56,78243.0,448.16,448.44,443.72,444.56,78243.0
2020-07-21 12:00:00,444.68,444.91,442.52,443.34,100608.0,444.68,444.91,442.52,443.34,100608.0
2020-07-21 12:30:00,443.54,445.9,442.94,445.84,149817.0,443.54,445.9,442.94,445.84,149817.0
2020-07-21 13:00:00,445.83,446.96,444.13,446.72,50269.0,445.83,446.96,444.13,446.72,50269.0
2020-07-21 13:30:00,446.62,447.79,446.35,447.19,26235.0,446.62,447.79,446.35,447.19,26235.0
2020-07-21 14:00:00,447.11,448.96,446.7,448.29,29728.0,447.11,448.96,446.7,448.29,29728.0
2020-07-21 14:30:00,448.44,448.58,446.53,446.87,25071.0,448.44,448.58,446.53,446.87,25071.0
2020-07-21 15:00:00,446.67,447.07,443.02,443.34,57860.0,446.67,447.07,443.02,443.34,57860.0
2020-07-21 15:30:00,443.35,444.55,441.75,444.55,195491.0,443.35,444.55,441.75,444.55,195491.0
2020-07-22 09:30:00,447.29,449.38,444.81,448.01,102740.0,447.29,449.38,444.81,448.01,102740.0
2020-07-22 10:00:00,448.56,449.2,445.59,445.79,75214.0,448.56,449.2,445.59,445.79,75214.0
2020-07-22 10:30:00,445.29,446.25,441.76,442.82,57336.0,445.29,446.25,441.76,442.82,57336.0
2020-07-22 11:00:00,442.57,445.26,441.86,444.91,30476.0,442.57,445.26,441.86,444.91,30476.0
2020-07-22 11:30:00,445.45,446.0,444.42,445.05,87240.0,445.45,446.0,444.42,445.05,87240.0
2020-07-22 12:00:00,445.19,446.72,444.78,445.56,34063.0,445.19,446.72,444.78,445.56,34063.0
2020-07-22 12:30:00,445.66,446.19,444.37,444.96,24685.0,445.66,446.19,444.37,444.96,24685.0
2020-07-22 13:00:00,444.88,445.66,444.0,444.3,23189.0,444.88,445.66,444.0,444.3,23189.0
2020-07-22 13:30:00,444.55,444.66,442.39,442.44,29726.0,444.55,444.66,442.39,442.44,29726.0
2020-07-22 14:00:00,442.53,443.49,442.25,443.17,37819.0,442.53,443.49,442.25,443.17,37819.0
2020-07-22 14:30:00,443.1,443.95,442.37,443.33,41450.0,443.1,443.95,442.37,443.33,41450.0
2020-07-22 15:00:00,443.65,445.0,443.02,443.39,31058.0,443.65,445.0,443.02,443.39,31058.0
2020-07-22 15:30:00,443.56,446.71,443.11,445.03,140104.0,443.56,446.71,443.11,445.03,140104.0
2020-07-23 09:30:00,445.04,448.39,441.88,447.49,112822.0,445.04,448.39,441.88,447.49,112822.0
2020-07-23 10:00:00,447.91,448.39,443.2,444.94,82250.0,447.91,448.39,443.2,444.94,82250.0
2020-07-23 10:30:00,444.94,448.3,444.57,446.01,52755.0,444.94,448.3,444.57,446.01,52755.0
2020-07-23 11:00:00,446.0,448.0,444.67,447.11,64705.0,446.0,448.0,444.67,447.11,64705.0
2020-07-23 11:30:00,447.38,448.81,446.8,447.25,116463.0,447.38,448.81,446.8,447.25,116463.0
2020-07-23 12:00:00,447.16,447.16,443.29,443.35,112937.0,447.16,447.16,443.29,443.35,112937.0
2020-07-23 12:30:00,443.34,443.84,437.4,440.6,69300.0,443.34,443.84,437.4,440.6,69300.0
2020-07-23 13:00:00,440.5,441.49,437.91,438.73,30514.0,440.5,441.49,437.91,438.73,30514.0
2020-07-23 13:30:00,438.73,438.96,433.11,434.86,72308.0,438.73,438.96,433.11,434.86,72308.0
2020-07-23 14:00:00,434.63,435.11,431.16,433.31,100702.0,434.63,435.11,431.16,433.31,100702.0
2020-07-23 14:30:00,433.12,434.28,431.18,432.42,101597.0,433.12,434.28,431.18,432.42,101597.0
2020-07-23 15:00:00,432.58,433.12,430.91,431.64,93688.0,432.58,433.12,430.91,431.64,93688.0
2020-07-23 15:30:00,431.55,433.3,430.3,431.72,277622.0,431.55,433.3,430.3,431.72,277622.0
2020-07-24 09:30:00,425.0,430.56,423.44,428.81,181776.0,425.0,430.56,423.44,428.81,181776.0
2020-07-24 10:00:00,428.61,431.22,426.82,430.48,76826.0,428.61,431.22,426.82,430.48,76826.0
2020-07-24 10:30:00,430.42,433.12,427.69,432.82,42802.0,430.42,433.12,427.69,432.82,42802.0
2020-07-24 11:00:00,432.69,434.26,431.11,434.11,48072.0,432.69,434.26,431.11,434.11,48072.0
2020-07-24 11:30:00,434.24,435.0,432.56,433.61,50163.0,434.24,435.0,432.56,433.61,50163.0
2020-07-24 12:00:00,433.49,433.87,429.37,430.88,42373.0,433.49,433.87,429.37,430.88,42373.0
2020-07-24 12:30:00,430.71,430.94,429.14,429.63,27717.0,430.71,430.94,429.14,429.63,27717.0
2020-07-24 13:00:00,429.59,430.41,427.13,428.28,44304.0,429.59,430.41,427.13,428.28,44304.0
2020-07-24 13:30:00,428.48,431.78,428.04,431.49,190477.0,428.48,431.78,428.04,431.49,190477.0
2020-07-24 14:00:00,431.65,433.73,431.45,433.31,41097.0,431.65,433.73,431.45,433.31,41097.0
2020-07-24 14:30:00,433.32,433.6,431.03,432.18,36516.0,433.32,433.6,431.03,432.18,36516.0
2020-07-24 15:00:00,432.09,432.54,429.72,429.92,39412.0,432.09,432.54,429.72,429.92,39412.0
2020-07-24 15:30:00,429.78,430.87,428.88,430.31,119008.0,429.78,430.87,428.88,430.31,119008.0
2020-07-27 09:30:00,431.77,437.53,431.01,435.73,158109.0,431.77,437.53,431.01,435.73,158109.0
2020-07-27 10:00:00,436.14,437.99,434.59,436.3,94341.0,436.14,437.99,434.59,436.3,94341.0
2020-07-27 10:30:00,436.65,437.49,435.78,436.16,60997.0,436.65,437.49,435.78,436.16,60997.0
2020-07-27 11:00:00,436.12,436.19,433.89,434.33,65928.0,436.12,436.19,433.89,434.33,65928.0
2020-07-27 11:30:00,434.5,435.05,433.42,434.71,44229.0,434.5,435.05,433.42,434.71,44229.0
2020-07-27 12:00:00,434.57,435.84,433.88,435.05,36662.0,434.57,435.84,433.88,435.05,36662.0
2020-07-27 12:30:00,435.13,436.49,434.65,436.46,26511.0,435.13,436.49,434.65,436.46,26511.0
2020-07-27 13:00:00,436.53,437.13,436.12,436.79,26258.0,436.53,437.13,436.12,436.79,26258.0
2020-07-27 13:30:00,436.72,436.9,435.83,436.07,33864.0,436.72,436.9,435.83,436.07,33864.0
2020-07-27 14:00:00,436.0,437.44,435.98,437.44,54552.0,436.0,437.44,435.98,437.44,54552.0
2020-07-27 14:30:00,437.5,437.86,435.93,436.37,46054.0,437.5,437.86,435.93,436.37,46054.0
2020-07-27 15:00:00,436.35,438.24,436.28,437.88,62336.0,436.35,438.24,436.28,437.88,62336.0
2020-07-27 15:30:00,437.93,438.36,436.93,437.09,108802.0,437.93,438.36,436.93,437.09,108802.0
2020-07-28 09:30:00,435.5,437.52,432.0,432.92,89415.0,435.5,437.52,432.0,432.92,89415.0
2020-07-28 10:00:00,433.03,434.82,431.54,434.7,49800.0,433.03,434.82,431.54,434.7,49800.0
2020-07-28 10:30:00,434.81,436.37,433.8,436.01,39218.0,434.81,436.37,433.8,436.01,39218.0
2020-07-28 11:00:00,436.16,436.24,433.34,434.73,35984.0,436.16,436.24,433.34,434.73,35984.0
2020-07-28 11:30:00,434.78,436.45,434.74,434.87,36678.0,434.78,436.45,434.74,434.87,36678.0
2020-07-28 12:00:00,434.78,435.36,433.66,435.11,34733.0,434.78,435.36,433.66,435.11,34733.0
2020-07-28 12:30:00,435.36,437.72,434.56,437.3,145128.0,435.36,437.72,434.56,437.3,145128.0
2020-07-28 13:00:00,437.32,437.77,436.32,436.94,35712.0,437.32,437.77,436.32,436.94,35712.0
2020-07-28 13:30:00,437.14,438.26,437.14,437.66,24438.0,437.14,438.26,437.14,437.66,24438.0
2020-07-28 14:00:00,437.59,437.61,435.43,435.43,35986.0,437.59,437.61,435.43,435.43,35986.0
2020-07-28 14:30:00,435.51,435.67,434.23,434.55,34584.0,435.51,435.67,434.23,434.55,34584.0
2020-07-28 15:00:00,434.29,434.51,432.35,433.0,50960.0,434.29,434.51,432.35,433.0,50960.0
2020-07-28 15:30:00,432.8,433.51,431.33,432.28,142009.0,432.8,433.51,431.33,432.28,142009.0
2020-07-29 09:30:00,435.16,438.87,435.04,436.06,113130.0,435.16,438.87,435.04,436.06,113130.0
2020-07-29 10:00:00,435.83,438.87,435.76,438.81,37448.0,435.83,438.87,435.76,438.81,37448.0
2020-07-29 10:30:00,438.74,440.48,438.43,438.85,63731.0,438.74,440.48,438.43,438.85,63731.0
2020-07-29 11:00:00,438.79,439.64,437.8,439.07,34765.0,438.79,439.64,437.8,439.07,34765.0
2020-07-29 11:30:00,439.07,439.53,438.36,438.93,25317.0,439.07,439.53,438.36,438.93,25317.0
2020-07-29 12:00:00,438.91,438.91,436.07,436.92,71274.0,438.91,438.91,436.07,436.92,71274.0
2020-07-29 12:30:00,436.93,439.05,436.56,438.59,49058.0,436.93,439.05,436.56,438.59,49058.0
2020-07-29 13:00:00,438.58,439.3,437.99,438.58,42899.0,438.58,439.3,437.99,438.58,42899.0
2020-07-29 13:30:00,438.5,439.11,437.22,437.22,49940.0,438.5,439.11,437.22,437.22,49940.0
2020-07-29 14:00:00,437.61,438.08,436.49,437.05,53917.0,437.61,438.08,436.49,437.05,53917.0
2020-07-29 14:30:00,437.28,439.0,437.01,437.01,53924.0,437.28,439.0,437.01,437.01,53924.0
2020-07-29 15:00:00,436.97,437.51,435.64,436.96,44564.0,436.97,437.51,435.64,436.96,44564.0
2020-07-29 15:30:00,436.76,438.5,435.4,436.3,156461.0,436.76,438.5,435.4,436.3,156461.0
2020-07-30 09:30:00,429.35,432.82,427.4,428.97,167952.0,429.35,432.82,427.4,428.97,167952.0
2020-07-30 10:00:00,429.35,429.94,426.81,429.06,70621.0,429.35,429.94,426.81,429.06,70621.0
2020-07-30 10:30:00,429.25,431.84,428.91,431.75,66038.0,429.25,431.84,428.91,431.75,66038.0
2020-07-30 11:00:00,431.76,435.24,431.39,434.78,47008.0,431.76,435.24,431.39,434.78,47008.0
2020-07-30 11:30:00,435.0,437.52,434.66,437.0,35506.0,435.0,437.52,434.66,437.0,35506.0
2020-07-30 12:00:00,437.13,439.2,436.43,438.49,44028.0,437.13,439.2,436.43,438.49,44028.0
2020-07-30 12:30:00,438.46,438.87,437.17,438.42,25721.0,438.46,438.87,437.17,438.42,25721.0
2020-07-30 13:00:00,438.32,440.5,437.56,440.03,70014.0,438.32,440.5,437.56,440.03,70014.0
2020-07-30 13:30:00,440.04,440.29,438.38,440.29,34110.0,440.04,440.29,438.38,440.29,34110.0
2020-07-30 14:00:00,440.25,440.39,438.55,439.43,31269.0,440.25,440.39,438.55,439.43,31269.0
2020-07-30 14:30:00,439.55,440.06,438.91,439.26,27421.0,439.55,440.06,438.91,439.26,27421.0
2020-07-30 15:00:00,439.26,440.21,437.98,439.9,32411.0,439.26,440.21,437.98,439.9,32411.0
2020-07-30 15:30:00,439.93,440.28,438.23,438.88,129825.0,439.93,440.28,438.23,438.88,129825.0
2020-07-31 09:30:00,441.59,443.0,437.37,441.91,165652.0,441.59,443.0,437.37,441.91,165652.0
2020-07-31 10:00:00,441.06,441.44,434.8,437.25,79881.0,441.06,441.44,434.8,437.25,79881.0
2020-07-31 10:30:00,437.25,440.17,436.91,439.93,61805.0,437.25,440.17,436.91,439.93,61805.0
2020-07-31 11:00:00,440.06,443.22,439.73,441.9,63755.0,440.06,443.22,439.73,441.9,63755.0
2020-07-31 11:30:00,442.19,442.8,439.1,439.64,40268.0,442.19,442.8,439.1,439.64,40268.0
2020-07-31 12:00:00,439.53,439.7,437.5,438.71,49733.0,439.53,439.7,437.5,438.71,49733.0
2020-07-31 12:30:00,438.31,438.54,435.71,436.4,32029.0,438.31,438.54,435.71,436.4,32029.0
2020-07-31 13:00:00,436.19,439.36,436.12,438.67,32530.0,436.19,439.36,436.12,438.67,32530.0
2020-07-31 13:30:00,438.31,439.4,437.24,438.08,31127.0,438.31,439.4,437.24,438.08,31127.0
2020-07-31 14:00:00,437.98,438.34,435.5,437.57,48826.0,437.98,438.34,435.5,437.57,48826.0
2020-07-31 14:30:00,437.49,439.9,437.33,439.68,48975.0,437.49,439.9,437.33,439.68,48975.0
2020-07-31 15:00:00,439.81,441.08,439.3,440.54,94201.0,439.81,441.08,439.3,440.54,94201.0
2020-07-31 15:30:00,440.58,444.44,440.07,444.41,210641.0,440.58,444.44,440.07,444.41,210641.0
2020-08-03 09:30:00,449.62,450.74,443.82,444.16,231986.0,449.62,450.74,443.82,444.16,231986.0
2020-08-03 10:00:00,444.17,445.75,442.28,443.25,74942.0,444.17,445.75,442.28,443.25,74942.0
2020-08-03 10:30:00,443.22,445.08,442.53,443.81,76525.0,443.22,445.08,442.53,443.81,76525.0
2020-08-03 11:00:00,443.75,445.89,443.63,445.29,43710.0,443.75,445.89,443.63,445.29,43710.0
2020-08-03 11:30:00,445.43,446.62,444.69,446.57,57710.0,445.43,446.62,444.69,446.57,57710.0
2020-08-03 12:00:00,446.6,448.43,446.0,448.05,35402.0,446.6,448.43,446.0,448.05,35402.0
2020-08-03 12:30:00,448.07,448.73,446.97,447.94,28321.0,448.07,448.73,446.97,447.94,28321.0
2020-08-03 13:00:00,447.78,449.43,447.43,448.72,32429.0,447.78,449.43,447.43,448.72,32429.0
2020-08-03 13:30:00,448.72,449.25,448.14,448.67,33978.0,448.72,449.25,448.14,448.67,33978.0
2020-08-03 14:00:00,448.79,449.18,447.93,449.17,40518.0,448.79,449.18,447.93,449.17,40518.0
2020-08-03 14:30:00,449.25,449.75,449.02,449.1,35125.0,449.25,449.75,449.02,449.1,35125.0
2020-08-03 15:00:00,449.08,449.49,446.91,448.06,47321.0,449.08,449.49,446.91,448.06,47321.0
2020-08-03 15:30:00,448.25,449.41,447.32,448.21,157650.0,448.25,449.41,447.32,448.21,157650.0
2020-08-04 09:30:00,448.26,449.08,445.7,447.9,164950.0,448.26,449.08,445.7,447.9,164950.0
2020-08-04 10:00:00,448.17,448.33,444.33,444.41,82134.0,448.17,448.33,444.33,444.41,82134.0
2020-08-04 10:30:00,444.43,446.32,443.73,445.38,53929.0,444.43,446.32,443.73,445.38,53929.0
2020-08-04 11:00:00,444.94,445.23,441.48,442.78,83128.0,444.94,445.23,441.48,442.78,83128.0
2020-08-04 11:30:00,442.72,443.67,442.35,443.38,50498.0,442.72,443.67,442.35,443.38,50498.0
2020-08-04 12:00:00,443.37,443.69,441.63,443.66,55880.0,443.37,443.69,441.63,443.66,55880.0
2020-08-04 12:30:00,443.58,444.02,442.82,443.61,57097.0,443.58,444.02,442.82,443.61,57097.0
2020-08-04 13:00:00,443.54,445.01,443.0,444.64,47307.0,443.54,445.01,443.0,444.64,47307.0
2020-08-04 13:30:00,444.69,445.63,444.46,445.26,40615.0,444.69,445.63,444.46,445.26,40615.0
2020-08-04 14:00:00,445.19,445.48,442.6,442.7,62302.0,445.19,445.48,442.6,442.7,62302.0
2020-08-04 14:30:00,442.83,443.63,440.7,443.52,102199.0,442.83,443.63,440.7,443.52,102199.0
2020-08-04 15:00:00,443.47,444.41,443.32,443.73,70498.0,443.47,444.41,443.32,443.73,70498.0
2020-08-04 15:30:00,443.73,447.03,442.83,446.95,206119.0,443.73,447.03,442.83,446.95,206119.0
2020-08-05 09:30:00,449.09,449.84,446.34,448.94,119503.0,449.09,449.84,446.34,448.94,119503.0
2020-08-05 10:00:00,448.96,450.36,447.7,450.26,65893.0,448.96,450.36,447.7,450.26,65893.0
2020-08-05 10:30:00,450.42,451.18,449.4,450.74,36595.0,450.42,451.18,449.4,450.74,36595.0
2020-08-05 11:00:00,450.52,452.22,449.55,450.32,66569.0,450.52,452.22,449.55,450.32,66569.0
2020-08-05 11:30:00,450.25,450.39,448.68,449.67,96459.0,450.25,450.39,448.68,449.67,96459.0
2020-08-05 12:00:00,449.67,452.24,449.5,451.62,79268.0,449.67,452.24,449.5,451.62,79268.0
2020-08-05 12:30:00,451.66,453.32,451.63,453.18,50741.0,451.66,453.32,451.63,453.18,50741.0
2020-08-05 13:00:00,453.42,454.04,453.0,453.04,38376.0,453.42,454.04,453.0,453.04,38376.0
2020-08-05 13:30:00,453.16,453.53,452.13,452.52,59894.0,453.16,453.53,452.13,452.52,59894.0
2020-08-05 14:00:00,452.53,453.09,451.58,451.89,44886.0,452.53,453.09,451.58,451.89,44886.0
2020-08-05 14:30:00,451.91,453.46,451.18,451.79,55587.0,451.91,453.46,451.18,451.79,55587.0
2020-08-05 15:00:00,451.77,452.28,450.62,450.78,60218.0,451.77,452.28,450.62,450.78,60218.0
2020-08-05 15:30:00,450.72,450.8,448.06,449.86,210370.0,450.72,450.8,448.06,449.86,210370.0
2020-08-06 09:30:00,451.35,452.64,449.13,451.93,110834.0,451.35,452.64,449.13,451.93,110834.0
2020-08-06 10:00:00,451.79,454.81,451.04,452.56,91630.0,451.79,454.81,451.04,452.56,91630.0
2020-08-06 10:30:00,452.52,453.61,451.57,453.14,100296.0,452.52,453.61,451.57,453.14,100296.0
2020-08-06 11:00:00,453.06,455.41,452.71,454.08,114645.0,453.06,455.41,452.71,454.08,114645.0
2020-08-06 11:30:00,454.12,455.75,454.04,454.79,61182.0,454.12,455.75,454.04,454.79,61182.0
2020-08-06 12:00:00,455.0,457.47,454.85,456.16,70040.0,455.0,457.47,454.85,456.16,70040.0
2020-08-06 12:30:00,456.06,458.28,455.72,457.72,67866.0,456.06,458.28,455.72,457.72,67866.0
2020-08-06 13:00:00,457.74,460.56,457.74,459.42,85151.0,457.74,460.56,457.74,459.42,85151.0
2020-08-06 13:30:00,459.69,460.21,457.77,459.64,76639.0,459.69,460.21,457.77,459.64,76639.0
2020-08-06 14:00:00,459.74,461.26,459.59,461.2,74337.0,459.74,461.26,459.59,461.2,74337.0
2020-08-06 14:30:00,461.23,462.95,461.14,462.17,64380.0,461.23,462.95,461.14,462.17,64380.0
2020-08-06 15:00:00,462.29,464.0,462.02,462.9,107854.0,462.29,464.0,462.02,462.9,107854.0
2020-08-06 15:30:00,463.05,464.37,461.77,464.12,243740.0,463.05,464.37,461.77,464.12,243740.0
2020-08-07 09:30:00,460.64,461.79,458.17,458.91,128680.0,460.64,461.79,458.17,458.91,128680.0
2020-08-07 10:00:00,459.32,459.47,455.75,457.08,65776.0,459.32,459.47,455.75,457.08,65776.0
2020-08-07 10:30:00,457.09,458.62,456.47,458.08,58303.0,457.09,458.62,456.47,458.08,58303.0
2020-08-07 11:00:00,458.19,458.31,455.07,455.18,48096.0,458.19,458.31,455.07,455.18,48096.0
2020-08-07 11:30:00,455.37,457.2,455.11,455.17,51899.0,455.37,457.2,455.11,455.17,51899.0
2020-08-07 12:00:00,455.24,455.26,452.05,453.41,118720.0,455.24,455.26,452.05,453.41,118720.0
2020-08-07 12:30:00,453.4,453.44,450.0,450.12,45969.0,453.4,453.44,450.0,450.12,45969.0
2020-08-07 13:00:00,450.01,450.01,447.37,448.32,67253.0,450.01,450.01,447.37,448.32,67253.0
2020-08-07 13:30:00,448.18,449.51,445.7,446.08,80426.0,448.18,449.51,445.7,446.08,80426.0
2020-08-07 14:00:00,446.22,448.36,445.09,445.25,80539.0,446.22,448.36,445.09,445.25,80539.0
2020-08-07 14:30:00,445.4,448.1,445.28,447.81,73483.0,445.4,448.1,445.28,447.81,73483.0
2020-08-07 15:00:00,448.0,449.38,447.76,447.87,71040.0,448.0,449.38,447.76,447.87,71040.0
2020-08-07 15:30:00,447.86,450.18,447.86,449.57,191968.0,447.86,450.18,447.86,449.57,191968.0
2020-08-10 09:30:00,450.02,451.13,441.97,443.09,123495.0,450.02,451.13,441.97,443.09,123495.0
2020-08-10 10:00:00,443.15,444.11,440.78,442.8,61280.0,443.15,444.11,440.78,442.8,61280.0
2020-08-10 10:30:00,442.91,443.04,436.85,437.0,69341.0,442.91,443.04,436.85,437.0,69341.0
2020-08-10 11:00:00,437.0,439.88,436.5,439.63,68949.0,437.0,439.88,436.5,439.63,68949.0
2020-08-10 11:30:00,439.62,441.09,438.65,439.96,44461.0,439.62,441.09,438.65,439.96,44461.0
2020-08-10 12:00:00,439.96,440.47,437.75,437.75,42624.0,439.96,440.47,437.75,437.75,42624.0
2020-08-10 12:30:00,438.11,442.49,437.98,441.73,42946.0,438.11,442.49,437.98,441.73,42946.0
2020-08-10 13:00:00,442.03,444.25,441.65,443.8,37824.0,442.03,444.25,441.65,443.8,37824.0
2020-08-10 13:30:00,443.88,443.94,441.58,442.26,28679.0,443.88,443.94,441.58,442.26,28679.0
2020-08-10 14:00:00,442.32,443.21,441.33,441.66,31472.0,442.32,443.21,441.33,441.66,31472.0
2020-08-10 14:30:00,441.58,442.07,440.04,441.89,46910.0,441.58,442.07,440.04,441.89,46910.0
2020-08-10 15:00:00,441.9,442.9,441.28,441.49,42408.0,441.9,442.9,441.28,441.49,42408.0
2020-08-10 15:30:00,441.64,443.34,440.7,443.29,134888.0,441.64,443.34,440.7,443.29,134888.0
2020-08-11 09:30:00,440.26,440.47,433.12,435.05,226563.0,440.26,440.47,433.12,435.05,226563.0
2020-08-11 10:00:00,435.0,436.99,431.59,436.74,85850.0,435.0,436.99,431.59,436.74,85850.0
2020-08-11 10:30:00,436.66,436.93,434.21,436.44,66263.0,436.66,436.93,434.21,436.44,66263.0
2020-08-11 11:00:00,436.42,442.79,436.38,441.56,107954.0,436.42,442.79,436.38,441.56,107954.0
2020-08-11 11:30:00,441.56,442.47,440.15,440.7,48005.0,441.56,442.47,440.15,440.7,48005.0
2020-08-11 12:00:00,440.8,444.05,440.49,443.23,30907.0,440.8,444.05,440.49,443.23,30907.0
2020-08-11 12:30:00,443.13,444.48,442.44,444.07,45336.0,443.13,444.48,442.44,444.07,45336.0
2020-08-11 13:00:00,443.66,444.19,442.01,443.69,34348.0,443.66,444.19,442.01,443.69,34348.0
2020-08-11 13:30:00,443.68,443.79,441.13,442.53,35348.0,443.68,443.79,441.13,442.53,35348.0
2020-08-11 14:00:00,442.77,442.78,440.45,440.58,38801.0,442.77,442.78,440.45,440.58,38801.0
2020-08-11 14:30:00,440.65,441.45,439.87,441.33,33727.0,440.65,441.45,439.87,441.33,33727.0
2020-08-11 15:00:00,441.25,442.16,437.53,438.65,51953.0,441.25,442.16,437.53,438.65,51953.0
2020-08-11 15:30:00,438.69,438.69,433.82,435.23,184629.0,438.69,438.69,433.82,435.23,184629.0
2020-08-12 09:30:00,437.37,443.32,437.37,442.81,126961.0,437.37,443.32,437.37,442.81,126961.0
2020-08-12 10:00:00,443.33,444.43,441.28,443.87,64771.0,443.33,444.43,441.28,443.87,64771.0
2020-08-12 10:30:00,444.1,445.94,443.68,445.25,79908.0,444.1,445.94,443.68,445.25,79908.0
2020-08-12 11:00:00,445.39,446.43,444.42,445.5,54572.0,445.39,446.43,444.42,445.5,54572.0
2020-08-12 11:30:00,445.39,447.0,445.38,446.57,37309.0,445.39,447.0,445.38,446.57,37309.0
2020-08-12 12:00:00,446.52,447.93,446.32,447.73,46148.0,446.52,447.93,446.32,447.73,46148.0
2020-08-12 12:30:00,447.81,447.88,445.04,445.26,27832.0,447.81,447.88,445.04,445.26,27832.0
2020-08-12 13:00:00,445.22,445.84,443.51,444.08,33968.0,445.22,445.84,443.51,444.08,33968.0
2020-08-12 13:30:00,444.11,446.27,443.66,446.27,30471.0,444.11,446.27,443.66,446.27,30471.0
2020-08-12 14:00:00,446.25,446.83,445.3,446.0,37123.0,446.25,446.83,445.3,446.0,37123.0
2020-08-12 14:30:00,446.07,446.15,444.06,444.92,44813.0,446.07,446.15,444.06,444.92,44813.0
2020-08-12 15:00:00,445.03,446.22,444.46,445.47,48388.0,445.03,446.22,444.46,445.47,48388.0
2020-08-12 15:30:00,445.66,446.14,444.11,445.36,133510.0,445.66,446.14,444.11,445.36,133510.0
2020-08-13 09:30:00,448.28,455.9,446.07,454.15,185608.0,448.28,455.9,446.07,454.15,185608.0
2020-08-13 10:00:00,454.0,454.11,450.21,453.69,96449.0,454.0,454.11,450.21,453.69,96449.0
2020-08-13 10:30:00,453.42,454.51,452.68,453.41,48055.0,453.42,454.51,452.68,453.41,48055.0
2020-08-13 11:00:00,453.25,454.85,453.0,453.3,44892.0,453.25,454.85,453.0,453.3,44892.0
2020-08-13 11:30:00,453.38,453.52,452.22,452.68,44761.0,453.38,453.52,452.22,452.68,44761.0
2020-08-13 12:00:00,452.7,454.0,452.36,453.75,56167.0,452.7,454.0,452.36,453.75,56167.0
2020-08-13 12:30:00,453.53,454.62,453.53,454.54,22704.0,453.53,454.62,453.53,454.54,22704.0
2020-08-13 13:00:00,454.64,454.75,451.96,452.47,35248.0,454.64,454.75,451.96,452.47,35248.0
2020-08-13 13:30:00,452.4,452.63,450.57,451.32,44654.0,452.4,452.63,450.57,451.32,44654.0
2020-08-13 14:00:00,451.63,451.75,448.31,450.33,35526.0,451.63,451.75,448.31,450.33,35526.0
2020-08-13 14:30:00,450.24,451.04,448.63,449.65,44576.0,450.24,451.04,448.63,449.65,44576.0
2020-08-13 15:00:00,449.45,450.5,449.14,450.43,50079.0,449.45,450.5,449.14,450.43,50079.0
2020-08-13 15:30:00,450.46,450.86,449.62,450.2,152945.0,450.46,450.86,449.62,450.2,152945.0
2020-08-14 09:30:00,451.39,452.82,448.45,450.12,85474.0,451.39,452.82,448.45,450.12,85474.0
2020-08-14 10:00:00,450.25,450.98,445.29,445.29,39953.0,450.25,450.98,445.29,445.29,39953.0
2020-08-14 10:30:00,445.15,448.02,444.42,446.17,37166.0,445.15,448.02,444.42,446.17,37166.0
2020-08-14 11:00:00,445.83,447.63,444.95,446.85,31158.0,445.83,447.63,444.95,446.85,31158.0
2020-08-14 11:30:00,446.85,447.59,445.5,445.82,20238.0,446.85,447.59,445.5,445.82,20238.0
2020-08-14 12:00:00,446.18,447.14,446.04,446.55,30808.0,446.18,447.14,446.04,446.55,30808.0
2020-08-14 12:30:00,446.93,448.47,446.9,448.41,27367.0,446.93,448.47,446.9,448.41,27367.0
2020-08-14 13:00:00,448.3,448.38,446.92,447.77,24405.0,448.3,448.38,446.92,447.77,24405.0
2020-08-14 13:30:00,447.81,448.19,446.2,447.02,22138.0,447.81,448.19,446.2,447.02,22138.0
2020-08-14 14:00:00,447.07,447.49,446.15,446.69,15700.0,447.07,447.49,446.15,446.69,15700.0
2020-08-14 14:30:00,446.84,447.32,446.36,447.01,20511.0,446.84,447.32,446.36,447.01,20511.0
2020-08-14 15:00:00,447.16,447.44,446.13,446.65,28331.0,447.16,447.44,446.13,446.65,28331.0
2020-08-14 15:30:00,446.4,448.1,445.63,447.5,110952.0,446.4,448.1,445.63,447.5,110952.0
2020-08-17 09:30:00,450.62,454.93,449.2,454.45,135251.0,450.62,454.93,449.2,454.45,135251.0
2020-08-17 10:00:00,454.58,456.1,453.62,453.97,84015.0,454.58,456.1,453.62,453.97,84015.0
2020-08-17 10:30:00,454.04,455.0,453.16,453.38,73259.0,454.04,455.0,453.16,453.38,73259.0
2020-08-17 11:00:00,453.24,453.42,451.99,453.34,35922.0,453.24,453.42,451.99,453.34,35922.0
2020-08-17 11:30:00,453.4,453.53,452.28,453.16,21516.0,453.4,453.53,452.28,453.16,21516.0
2020-08-17 12:00:00,453.05,453.16,451.88,452.16,31866.0,453.05,453.16,451.88,452.16,31866.0
2020-08-17 12:30:00,452.03,452.79,451.81,452.04,26654.0,452.03,452.79,451.81,452.04,26654.0
2020-08-17 13:00:00,452.13,452.57,451.67,452.22,43277.0,452.13,452.57,451.67,452.22,43277.0
2020-08-17 13:30:00,452.27,452.84,451.75,452.2,24362.0,452.27,452.84,451.75,452.2,24362.0
2020-08-17 14:00:00,452.2,452.48,451.71,452.26,26883.0,452.2,452.48,451.71,452.26,26883.0
2020-08-17 14:30:00,452.35,452.55,451.37,451.82,27958.0,452.35,452.55,451.37,451.82,27958.0
2020-08-17 15:00:00,451.86,452.07,451.29,452.07,32777.0,451.86,452.07,451.29,452.07,32777.0
2020-08-17 15:30:00,452.08,452.4,451.34,451.61,145673.0,452.08,452.4,451.34,451.61,145673.0
2020-08-18 09:30:00,454.79,459.16,452.84,457.08,220696.0,454.79,459.16,452.84,457.08,220696.0
2020-08-18 10:00:00,457.42,457.74,454.26,454.46,52518.0,457.42,457.74,454.26,454.46,52518.0
2020-08-18 10:30:00,454.25,456.84,453.95,456.75,33940.0,454.25,456.84,453.95,456.75,33940.0
2020-08-18 11:00:00,456.82,458.02,456.4,457.14,39404.0,456.82,458.02,456.4,457.14,39404.0
2020-08-18 11:30:00,457.14,457.8,456.61,457.06,28286.0,457.14,457.8,456.61,457.06,28286.0
2020-08-18 12:00:00,457.11,458.21,456.69,457.81,49215.0,457.11,458.21,456.69,457.81,49215.0
2020-08-18 12:30:00,457.91,458.81,457.7,458.09,34808.0,457.91,458.81,457.7,458.09,34808.0
2020-08-18 13:00:00,458.01,459.01,457.82,458.45,47836.0,458.01,459.01,457.82,458.45,47836.0
2020-08-18 13:30:00,458.51,459.1,458.07,458.86,45288.0,458.51,459.1,458.07,458.86,45288.0
2020-08-18 14:00:00,458.78,459.42,458.06,459.42,60614.0,458.78,459.42,458.06,459.42,60614.0
2020-08-18 14:30:00,459.51,461.55,459.51,461.52,122018.0,459.51,461.55,459.51,461.52,122018.0
2020-08-18 15:00:00,461.45,463.92,461.24,463.92,126899.0,461.45,463.92,461.24,463.92,126899.0
2020-08-18 15:30:00,463.87,464.5,463.23,463.89,288794.0,463.87,464.5,463.23,463.89,288794.0
2020-08-19 09:30:00,464.29,466.42,457.69,458.34,143173.0,464.29,466.42,457.69,458.34,143173.0
2020-08-19 10:00:00,458.57,462.64,457.58,462.63,46320.0,458.57,462.64,457.58,462.63,46320.0
2020-08-19 10:30:00,462.55,462.55,460.28,461.55,34994.0,462.55,462.55,460.28,461.55,34994.0
2020-08-19 11:00:00,461.8,463.37,460.84,463.31,27580.0,461.8,463.37,460.84,463.31,27580.0
2020-08-19 11:30:00,463.31,466.27,463.04,466.07,55769.0,463.31,466.27,463.04,466.07,55769.0
2020-08-19 12:00:00,466.12,466.4,465.27,465.44,45247.0,466.12,466.4,465.27,465.44,45247.0
2020-08-19 12:30:00,465.42,466.83,465.18,466.72,39863.0,465.42,466.83,465.18,466.72,39863.0
2020-08-19 13:00:00,466.67,466.72,465.39,466.29,40440.0,466.67,466.72,465.39,466.29,40440.0
2020-08-19 13:30:00,466.28,468.08,466.21,467.79,55171.0,466.28,468.08,466.21,467.79,55171.0
2020-08-19 14:00:00,467.89,468.11,461.1,463.5,102995.0,467.89,468.11,461.1,463.5,102995.0
2020-08-19 14:30:00,463.53,465.37,463.11,464.63,64273.0,463.53,465.37,463.11,464.63,64273.0
2020-08-19 15:00:00,464.42,464.72,462.58,462.94,60114.0,464.42,464.72,462.58,462.94,60114.0
2020-08-19 15:30:00,462.99,464.35,461.61,462.01,255628.0,462.99,464.35,461.61,462.01,255628.0
2020-08-20 09:30:00,460.99,464.13,458.88,462.9,83755.0,460.99,464.13,458.88,462.9,83755.0
2020-08-20 10:00:00,462.58,464.65,462.22,464.32,38678.0,462.58,464.65,462.22,464.32,38678.0
2020-08-20 10:30:00,464.46,468.5,464.19,468.28,63139.0,464.46,468.5,464.19,468.28,63139.0
2020-08-20 11:00:00,468.54,468.77,465.83,466.75,53763.0,468.54,468.77,465.83,466.75,53763.0
2020-08-20 11:30:00,466.81,469.28,466.6,468.97,54764.0,466.81,469.28,466.6,468.97,54764.0
2020-08-20 12:00:00,468.91,468.99,466.89,467.29,34280.0,468.91,468.99,466.89,467.29,34280.0
2020-08-20 12:30:00,467.12,467.36,466.0,466.43,30047.0,467.12,467.36,466.0,466.43,30047.0
2020-08-20 13:00:00,466.56,469.37,466.07,468.83,33586.0,466.56,469.37,466.07,468.83,33586.0
2020-08-20 13:30:00,468.86,471.15,468.71,470.92,91526.0,468.86,471.15,468.71,470.92,91526.0
2020-08-20 14:00:00,470.82,473.99,470.12,473.98,161172.0,470.82,473.99,470.12,473.98,161172.0
2020-08-20 14:30:00,473.98,475.84,473.22,475.74,128750.0,473.98,475.84,473.22,475.74,128750.0
2020-08-20 15:00:00,475.64,477.87,475.44,477.42,204696.0,475.64,477.87,475.44,477.42,204696.0
2020-08-20 15:30:00,477.4,479.8,477.28,478.67,445759.0,477.4,479.8,477.28,478.67,445759.0
2020-08-21 09:30:00,476.32,477.28,471.24,473.72,316876.0,476.32,477.28,471.24,473.72,316876.0
2020-08-21 10:00:00,473.51,474.48,471.66,474.25,88341.0,473.51,474.48,471.66,474.25,88341.0
2020-08-21 10:30:00,474.39,476.59,474.37,474.38,88176.0,474.39,476.59,474.37,474.38,88176.0
2020-08-21 11:00:00,474.57,474.58,471.9,472.33,65609.0,474.57,474.58,471.9,472.33,65609.0
2020-08-21 11:30:00,471.92,472.41,470.34,471.42,64751.0,471.92,472.41,470.34,471.42,64751.0
2020-08-21 12:00:00,471.35,473.65,471.01,473.65,43369.0,471.35,473.65,471.01,473.65,43369.0
2020-08-21 12:30:00,473.74,473.74,471.66,472.02,47145.0,473.74,473.74,471.66,472.02,47145.0
2020-08-21 13:00:00,472.01,472.19,471.05,472.09,33959.0,472.01,472.19,471.05,472.09,33959.0
2020-08-21 13:30:00,472.0,472.26,471.01,471.63,28994.0,472.0,472.26,471.01,471.63,28994.0
2020-08-21 14:00:00,471.51,473.7,471.51,473.07,39534.0,471.51,473.7,471.51,473.07,39534.0
2020-08-21 14:30:00,472.9,473.98,472.56,473.39,33321.0,472.9,473.98,472.56,473.39,33321.0
2020-08-21 15:00:00,473.39,474.41,473.02,473.56,45701.0,473.39,474.41,473.02,473.56,45701.0
2020-08-21 15:30:00,473.54,473.84,472.23,473.36,140820.0,473.54,473.84,472.23,473.36,140820.0
2020-08-24 09:30:00,478.14,480.02,474.36,476.32,239120.0,478.14,480.02,474.36,476.32,239120.0
2020-08-24 10:00:00,476.5,478.46,473.52,476.94,76804.0,476.5,478.46,473.52,476.94,76804.0
2020-08-24 10:30:00,476.6,476.6,469.52,470.47,123882.0,476.6,476.6,469.52,470.47,123882.0
2020-08-24 11:00:00,470.22,473.62,469.9,471.1,80554.0,470.22,473.62,469.9,471.1,80554.0
2020-08-24 11:30:00,471.09,473.38,471.08,472.77,47478.0,471.09,473.38,471.08,472.77,47478.0
2020-08-24 12:00:00,472.96,474.44,472.02,472.5,36571.0,472.96,474.44,472.02,472.5,36571.0
2020-08-24 12:30:00,472.27,472.97,472.09,472.44,26503.0,472.27,472.97,472.09,472.44,26503.0
2020-08-24 13:00:00,472.22,473.88,472.07,472.42,44342.0,472.22,473.88,472.07,472.42,44342.0
2020-08-24 13:30:00,472.39,473.76,471.81,473.24,38544.0,472.39,473.76,471.81,473.24,38544.0
2020-08-24 14:00:00,473.35,474.35,473.2,473.52,29331.0,473.35,474.35,473.2,473.52,29331.0
2020-08-24 14:30:00,473.36,474.0,473.05,473.2,37038.0,473.36,474.0,473.05,473.2,37038.0
2020-08-24 15:00:00,473.27,475.01,473.08,474.79,39745.0,473.27,475.01,473.08,474.79,39745.0
2020-08-24 15:30:00,474.88,476.67,474.29,476.45,170605.0,474.88,476.67,474.29,476.45,170605.0
2020-08-25 09:30:00,476.3,478.88,474.42,476.98,154296.0,476.3,478.88,474.42,476.98,154296.0
2020-08-25 10:00:00,476.79,480.37,476.35,477.83,58225.0,476.79,480.37,476.35,477.83,58225.0
2020-08-25 10:30:00,477.65,480.4,477.3,480.33,36144.0,477.65,480.4,477.3,480.33,36144.0
2020-08-25 11:00:00,480.29,482.98,480.14,481.27,62051.0,480.29,482.98,480.14,481.27,62051.0
2020-08-25 11:30:00,481.38,481.38,479.71,481.17,40786.0,481.38,481.38,479.71,481.17,40786.0
2020-08-25 12:00:00,481.31,482.08,480.54,481.4,35279.0,481.31,482.08,480.54,481.4,35279.0
2020-08-25 12:30:00,481.55,481.71,479.6,480.11,27474.0,481.55,481.71,479.6,480.11,27474.0
2020-08-25 13:00:00,480.11,480.88,479.47,480.84,43693.0,480.11,480.88,479.47,480.84,43693.0
2020-08-25 13:30:00,481.06,481.95,480.62,480.76,35770.0,481.06,481.95,480.62,480.76,35770.0
2020-08-25 14:00:00,480.66,482.35,480.23,482.22,35330.0,480.66,482.35,480.23,482.22,35330.0
2020-08-25 14:30:00,482.35,482.8,481.28,481.9,43584.0,482.35,482.8,481.28,481.9,43584.0
2020-08-25 15:00:00,481.74,483.56,481.43,483.48,110135.0,481.74,483.56,481.43,483.48,110135.0
2020-08-25 15:30:00,483.5,484.65,483.23,484.51,184564.0,483.5,484.65,483.23,484.51,184564.0
2020-08-26 09:30:00,497.06,499.6,492.23,499.36,438598.0,497.06,499.6,492.23,499.36,438598.0
2020-08-26 10:00:00,499.35,505.21,499.03,504.12,311143.0,499.35,505.21,499.03,504.12,311143.0
2020-08-26 10:30:00,504.09,509.34,503.56,509.31,202540.0,504.09,509.34,503.56,509.31,202540.0
2020-08-26 11:00:00,509.26,517.39,509.26,516.37,360374.0,509.26,517.39,509.26,516.37,360374.0
2020-08-26 11:30:00,516.53,523.55,516.17,521.8,331845.0,516.53,523.55,516.17,521.8,331845.0
2020-08-26 12:00:00,521.84,532.38,521.38,532.3,315612.0,521.84,532.38,521.38,532.3,315612.0
2020-08-26 12:30:00,532.35,533.7,517.78,518.26,508617.0,532.35,533.7,517.78,518.26,508617.0
2020-08-26 13:00:00,518.3,523.07,518.08,521.74,245686.0,518.3,523.07,518.08,521.74,245686.0
2020-08-26 13:30:00,521.81,524.53,520.78,524.51,168849.0,521.81,524.53,520.78,524.51,168849.0
2020-08-26 14:00:00,524.42,524.78,522.23,524.24,210817.0,524.42,524.78,522.23,524.24,210817.0
2020-08-26 14:30:00,524.33,524.38,516.44,517.82,278393.0,524.33,524.38,516.44,517.82,278393.0
2020-08-26 15:00:00,517.79,524.24,516.37,524.22,284996.0,517.79,524.24,516.37,524.22,284996.0
2020-08-26 15:30:00,524.2,530.63,523.41,528.49,641139.0,524.2,530.63,523.41,528.49,641139.0
2020-08-27 09:30:00,519.04,523.33,510.6,512.79,419810.0,519.04,523.33,510.6,512.79,419810.0
2020-08-27 10:00:00,512.83,512.83,507.6,512.01,230617.0,512.83,512.83,507.6,512.01,230617.0
2020-08-27 10:30:00,512.16,514.53,510.81,513.39,122041.0,512.16,514.53,510.81,513.39,122041.0
2020-08-27 11:00:00,513.54,515.78,510.17,512.85,145230.0,513.54,515.78,510.17,512.85,145230.0
2020-08-27 11:30:00,512.93,515.5,511.76,512.13,107660.0,512.93,515.5,511.76,512.13,107660.0
2020-08-27 12:00:00,511.91,512.03,509.28,510.32,116937.0,511.91,512.03,509.28,510.32,116937.0
2020-08-27 12:30:00,510.43,510.93,504.46,506.63,117182.0,510.43,510.93,504.46,506.63,117182.0
2020-08-27 13:00:00,505.77,510.15,505.7,509.03,70032.0,505.77,510.15,505.7,509.03,70032.0
2020-08-27 13:30:00,509.4,510.21,507.77,510.04,63008.0,509.4,510.21,507.77,510.04,63008.0
2020-08-27 14:00:00,509.82,512.58,509.26,512.17,139969.0,509.82,512.58,509.26,512.17,139969.0
2020-08-27 14:30:00,512.24,513.3,509.32,509.78,79569.0,512.24,513.3,509.32,509.78,79569.0
2020-08-27 15:00:00,509.92,512.31,508.94,511.36,83743.0,509.92,512.31,508.94,511.36,83743.0
2020-08-27 15:30:00,511.46,512.9,510.15,510.32,224371.0,511.46,512.9,510.15,510.32,224371.0
2020-08-28 09:30:00,512.33,518.8,511.87,516.06,202058.0,512.33,518.8,511.87,516.06,202058.0
2020-08-28 10:00:00,516.29,517.89,514.18,517.67,67348.0,516.29,517.89,514.18,517.67,67348.0
2020-08-28 10:30:00,517.45,517.49,511.51,511.96,69662.0,517.45,517.49,511.51,511.96,69662.0
2020-08-28 11:00:00,512.13,514.36,511.39,514.16,60723.0,512.13,514.36,511.39,514.16,60723.0
2020-08-28 11:30:00,513.83,515.0,513.45,514.38,37505.0,513.83,515.0,513.45,514.38,37505.0
2020-08-28 12:00:00,514.23,515.56,512.12,512.23,62168.0,514.23,515.56,512.12,512.23,62168.0
2020-08-28 12:30:00,512.15,513.4,511.43,513.36,48646.0,512.15,513.4,511.43,513.36,48646.0
2020-08-28 13:00:00,513.21,513.29,510.94,512.14,51179.0,513.21,513.29,510.94,512.14,51179.0
2020-08-28 13:30:00,512.18,515.65,511.46,514.88,58295.0,512.18,515.65,511.46,514.88,58295.0
2020-08-28 14:00:00,515.0,515.19,513.19,513.54,39810.0,515.0,515.19,513.19,513.54,39810.0
2020-08-28 14:30:00,513.4,514.61,512.61,513.35,26465.0,513.4,514.61,512.61,513.35,26465.0
2020-08-28 15:00:00,513.36,515.73,513.11,515.32,57356.0,513.36,515.73,513.11,515.32,57356.0
2020-08-28 15:30:00,515.3,516.77,514.75,516.65,172801.0,515.3,516.77,514.75,516.65,172801.0
2020-08-31 09:30:00,513.33,516.73,510.97,512.17,162045.0,513.33,516.73,510.97,512.17,162045.0
2020-08-31 10:00:00,512.01,512.95,509.33,509.33,111033.0,512.01,512.95,509.33,509.33,111033.0
2020-08-31 10:30:00,509.41,511.1,509.4,510.39,95687.0,509.41,511.1,509.4,510.39,95687.0
2020-08-31 11:00:00,510.4,510.57,508.06,509.42,76281.0,510.4,510.57,508.06,509.42,76281.0
2020-08-31 11:30:00,509.1,510.15,508.45,509.13,35772.0,509.1,510.15,508.45,509.13,35772.0
2020-08-31 12:00:00,509.34,509.78,508.08,508.75,54989.0,509.34,509.78,508.08,508.75,54989.0
2020-08-31 12:30:00,508.66,510.27,507.77,510.15,58057.0,508.66,510.27,507.77,510.15,58057.0
2020-08-31 13:00:00,510.22,510.34,509.12,509.32,50920.0,510.22,510.34,509.12,509.32,50920.0
2020-08-31 13:30:00,509.38,512.4,509.31,511.7,63618.0,509.38,512.4,509.31,511.7,63618.0
2020-08-31 14:00:00,511.64,512.2,511.04,511.86,37685.0,511.64,512.2,511.04,511.86,37685.0
2020-08-31 14:30:00,511.82,512.11,510.71,511.96,60947.0,511.82,512.11,510.71,511.96,60947.0
2020-08-31 15:00:00,511.92,511.99,510.3,511.44,60024.0,511.92,511.99,510.3,511.44,60024.0
2020-08-31 15:30:00,511.45,515.49,510.75,513.38,279734.0,511.45,515.49,510.75,513.38,279734.0
2020-09-01 09:30:00,515.0,524.95,514.48,522.0,278153.0,515.0,524.95,514.48,522.0,278153.0
2020-09-01 10:00:00,521.99,527.58,521.46,526.89,141291.0,521.99,527.58,521.46,526.89,141291.0
2020-09-01 10:30:00,526.51,526.51,522.31,522.73,79113.0,526.51,526.51,522.31,522.73,79113.0
2020-09-01 11:00:00,522.79,523.82,519.66,522.04,98127.0,522.79,523.82,519.66,522.04,98127.0
2020-09-01 11:30:00,522.31,522.95,520.95,521.18,34578.0,522.31,522.95,520.95,521.18,34578.0
2020-09-01 12:00:00,521.45,523.63,521.21,522.96,44502.0,521.45,523.63,521.21,522.96,44502.0
2020-09-01 12:30:00,523.08,524.1,521.65,522.26,47618.0,523.08,524.1,521.65,522.26,47618.0
2020-09-01 13:00:00,522.26,523.12,521.34,522.92,40179.0,522.26,523.12,521.34,522.92,40179.0
2020-09-01 13:30:00,522.83,524.8,522.75,523.07,57324.0,522.83,524.8,522.75,523.07,57324.0
2020-09-01 14:00:00,522.97,524.41,522.65,524.26,63164.0,522.97,524.41,522.65,524.26,63164.0
2020-09-01 14:30:00,524.28,525.74,523.88,524.26,64551.0,524.28,525.74,523.88,524.26,64551.0
2020-09-01 15:00:00,524.22,526.7,523.64,525.36,84867.0,524.22,526.7,523.64,525.36,84867.0
2020-09-01 15:30:00,525.35,528.54,524.9,528.24,185122.0,525.35,528.54,524.9,528.24,185122.0
2020-09-02 09:30:00,536.01,536.88,525.12,526.89,346898.0,536.01,536.88,525.12,526.89,346898.0
2020-09-02 10:00:00,526.68,527.87,523.52,527.17,140106.0,526.68,527.87,523.52,527.17,140106.0
2020-09-02 10:30:00,527.54,529.54,524.93,528.46,74258.0,527.54,529.54,524.93,528.46,74258.0
2020-09-02 11:00:00,528.63,528.63,523.81,524.49,46887.0,528.63,528.63,523.81,524.49,46887.0
2020-09-02 11:30:00,524.99,525.54,521.41,523.9,67382.0,524.99,525.54,521.41,523.9,67382.0
2020-09-02 12:00:00,523.62,527.27,523.25,526.54,42303.0,523.62,527.27,523.25,526.54,42303.0
2020-09-02 12:30:00,526.71,529.85,526.41,528.98,50915.0,526.71,529.85,526.41,528.98,50915.0
2020-09-02 13:00:00,528.83,532.99,528.18,531.55,56608.0,528.83,532.99,528.18,531.55,56608.0
2020-09-02 13:30:00,531.53,532.61,531.25,531.64,36520.0,531.53,532.61,531.25,531.64,36520.0
2020-09-02 14:00:00,531.77,531.78,529.17,531.33,62981.0,531.77,531.78,529.17,531.33,62981.0
2020-09-02 14:30:00,531.48,533.35,531.37,532.7,61805.0,531.48,533.35,531.37,532.7,61805.0
2020-09-02 15:00:00,532.87,535.98,532.31,533.62,81014.0,532.87,535.98,532.31,533.62,81014.0
2020-09-02 15:30:00,533.56,534.45,532.76,533.57,215334.0,533.56,534.45,532.76,533.57,215334.0
2020-09-03 09:30:00,526.04,527.63,515.74,517.97,241028.0,526.04,527.63,515.74,517.97,241028.0
2020-09-03 10:00:00,517.92,519.58,508.24,509.13,230817.0,517.92,519.58,508.24,509.13,230817.0
2020-09-03 10:30:00,509.37,509.99,501.36,506.45,322962.0,509.37,509.99,501.36,506.45,322962.0
2020-09-03 11:00:00,506.08,506.56,495.76,503.89,235676.0,506.08,506.56,495.76,503.89,235676.0
2020-09-03 11:30:00,503.86,506.23,499.27,502.55,146813.0,503.86,506.23,499.27,502.55,146813.0
2020-09-03 12:00:00,502.54,503.22,499.36,499.62,105124.0,502.54,503.22,499.36,499.62,105124.0
2020-09-03 12:30:00,499.12,500.93,496.5,496.59,130181.0,499.12,500.93,496.5,496.59,130181.0
2020-09-03 13:00:00,496.74,501.75,494.28,501.27,125717.0,496.74,501.75,494.28,501.27,125717.0
2020-09-03 13:30:00,501.24,501.36,495.86,497.97,100136.0,501.24,501.36,495.86,497.97,100136.0
2020-09-03 14:00:00,497.75,500.29,497.0,499.28,87369.0,497.75,500.29,497.0,499.28,87369.0
2020-09-03 14:30:00,499.12,501.51,495.45,495.55,106262.0,499.12,501.51,495.45,495.55,106262.0
2020-09-03 15:00:00,495.54,499.49,493.42,498.33,186909.0,495.54,499.49,493.42,498.33,186909.0
2020-09-03 15:30:00,498.34,510.9,497.98,507.8,763503.0,498.34,510.9,497.98,507.8,763503.0
2020-09-04 09:30:00,503.35,511.35,492.61,494.61,309245.0,503.35,511.35,492.61,494.61,309245.0
2020-09-04 10:00:00,494.26,497.09,484.35,485.17,234202.0,494.26,497.09,484.35,485.17,234202.0
2020-09-04 10:30:00,484.99,486.05,471.71,483.39,344126.0,484.99,486.05,471.71,483.39,344126.0
2020-09-04 11:00:00,483.63,483.9,476.89,478.93,135774.0,483.63,483.9,476.89,478.93,135774.0
2020-09-04 11:30:00,479.02,488.98,479.02,488.33,105025.0,479.02,488.98,479.02,488.33,105025.0
2020-09-04 12:00:00,487.98,488.86,483.8,487.99,94052.0,487.98,488.86,483.8,487.99,94052.0
2020-09-04 12:30:00,488.27,491.36,484.93,486.74,90898.0,488.27,491.36,484.93,486.74,90898.0
2020-09-04 13:00:00,486.91,486.91,481.16,484.41,64260.0,486.91,486.91,481.16,484.41,64260.0
2020-09-04 13:30:00,484.29,486.87,481.76,486.68,64139.0,484.29,486.87,481.76,486.68,64139.0
2020-09-04 14:00:00,486.24,489.1,484.86,489.02,48046.0,486.24,489.1,484.86,489.02,48046.0
2020-09-04 14:30:00,488.91,495.09,487.3,494.9,95271.0,488.91,495.09,487.3,494.9,95271.0
2020-09-04 15:00:00,494.67,498.18,493.43,497.3,122632.0,494.67,498.18,493.43,497.3,122632.0
2020-09-04 15:30:00,497.14,497.14,490.62,491.82,205674.0,497.14,497.14,490.62,491.82,205674.0
2020-09-08 09:30:00,472.53,478.71,471.0,478.7,429255.0,472.53,478.71,471.0,478.7,429255.0
2020-09-08 10:00:00,478.69,481.48,475.0,479.27,170800.0,478.69,481.48,475.0,479.27,170800.0
2020-09-08 10:30:00,479.13,481.43,475.84,477.31,119634.0,479.13,481.43,475.84,477.31,119634.0
2020-09-08 11:00:00,477.09,478.32,472.17,473.81,136266.0,477.09,478.32,472.17,473.81,136266.0
2020-09-08 11:30:00,473.42,474.38,470.1,473.01,140395.0,473.42,474.38,470.1,473.01,140395.0
2020-09-08 12:00:00,472.91,474.26,471.18,471.66,92230.0,472.91,474.26,471.18,471.66,92230.0
2020-09-08 12:30:00,471.62,475.38,471.26,474.5,73202.0,471.62,475.38,471.26,474.5,73202.0
2020-09-08 13:00:00,474.49,474.55,470.92,471.84,70252.0,474.49,474.55,470.92,471.84,70252.0
2020-09-08 13:30:00,471.71,475.72,471.3,474.7,89803.0,471.71,475.72,471.3,474.7,89803.0
2020-09-08 14:00:00,474.68,475.27,469.3,469.78,110940.0,474.68,475.27,469.3,469.78,110940.0
2020-09-08 14:30:00,469.78,469.78,464.03,466.77,173349.0,469.78,469.78,464.03,466.77,173349.0
2020-09-08 15:00:00,466.69,467.6,464.18,467.6,165531.0,466.69,467.6,464.18,467.6,165531.0
2020-09-08 15:30:00,467.45,468.61,461.18,461.71,556009.0,467.45,468.61,461.18,461.71,556009.0
2020-09-09 09:30:00,473.72,474.0,462.48,468.86,365751.0,473.72,474.0,462.48,468.86,365751.0
2020-09-09 10:00:00,468.89,474.91,468.2,474.6,170741.0,468.89,474.91,468.2,474.6,170741.0
2020-09-09 10:30:00,474.37,476.58,472.84,476.01,122165.0,474.37,476.58,472.84,476.01,122165.0
2020-09-09 11:00:00,476.56,478.48,473.69,474.9,90068.0,476.56,478.48,473.69,474.9,90068.0
2020-09-09 11:30:00,475.01,477.33,473.53,475.76,109749.0,475.01,477.33,473.53,475.76,109749.0
2020-09-09 12:00:00,475.77,478.21,475.28,477.0,83356.0,475.77,478.21,475.28,477.0,83356.0
2020-09-09 12:30:00,477.01,479.72,476.86,479.29,67513.0,477.01,479.72,476.86,479.29,67513.0
2020-09-09 13:00:00,479.29,481.23,478.87,479.78,76964.0,479.29,481.23,478.87,479.78,76964.0
2020-09-09 13:30:00,480.2,480.2,476.0,476.19,70359.0,480.2,480.2,476.0,476.19,70359.0
2020-09-09 14:00:00,476.28,478.05,475.6,476.93,62031.0,476.28,478.05,475.6,476.93,62031.0
2020-09-09 14:30:00,476.98,480.62,476.98,479.39,62202.0,476.98,480.62,476.98,479.39,62202.0
2020-09-09 15:00:00,479.5,482.91,479.5,482.46,88819.0,479.5,482.91,479.5,482.46,88819.0
2020-09-09 15:30:00,482.51,483.49,478.39,479.28,295452.0,482.51,483.49,478.39,479.28,295452.0
2020-09-10 09:30:00,493.13,498.0,490.81,497.22,544675.0,493.13,498.0,490.81,497.22,544675.0
2020-09-10 10:00:00,496.96,501.85,496.57,496.84,240752.0,496.96,501.85,496.57,496.84,240752.0
2020-09-10 10:30:00,497.08,499.2,489.6,490.74,209986.0,497.08,499.2,489.6,490.74,209986.0
2020-09-10 11:00:00,490.56,495.0,487.83,492.03,267437.0,490.56,495.0,487.83,492.03,267437.0
2020-09-10 11:30:00,491.77,491.77,486.88,487.77,100873.0,491.77,491.77,486.88,487.77,100873.0
2020-09-10 12:00:00,487.56,488.94,484.5,485.74,87399.0,487.56,488.94,484.5,485.74,87399.0
2020-09-10 12:30:00,485.46,487.97,482.57,487.08,69870.0,485.46,487.97,482.57,487.08,69870.0
2020-09-10 13:00:00,487.3,489.03,485.77,486.06,57676.0,487.3,489.03,485.77,486.06,57676.0
2020-09-10 13:30:00,485.96,487.94,484.26,484.73,78202.0,485.96,487.94,484.26,484.73,78202.0
2020-09-10 14:00:00,484.54,485.69,476.16,476.72,170112.0,484.54,485.69,476.16,476.72,170112.0
2020-09-10 14:30:00,476.44,482.9,476.39,482.8,122330.0,476.44,482.9,476.39,482.8,122330.0
2020-09-10 15:00:00,482.73,482.87,473.63,476.01,173461.0,482.73,482.87,473.63,476.01,173461.0
2020-09-10 15:30:00,476.01,478.28,473.5,476.08,372273.0,476.01,478.28,473.5,476.08,372273.0
2020-09-11 09:30:00,487.08,489.41,477.9,478.72,447504.0,487.08,489.41,477.9,478.72,447504.0
2020-09-11 10:00:00,478.4,483.63,478.28,482.06,153824.0,478.4,483.63,478.28,482.06,153824.0
2020-09-11 10:30:00,482.42,487.75,481.34,485.26,157857.0,482.42,487.75,481.34,485.26,157857.0
2020-09-11 11:00:00,485.48,488.51,483.5,484.93,174244.0,485.48,488.51,483.5,484.93,174244.0
2020-09-11 11:30:00,484.59,484.77,477.31,477.55,244696.0,484.59,484.77,477.31,477.55,244696.0
2020-09-11 12:00:00,477.64,479.48,477.03,477.44,122494.0,477.64,479.48,477.03,477.44,122494.0
2020-09-11 12:30:00,477.5,477.5,471.48,472.18,153404.0,477.5,477.5,471.48,472.18,153404.0
2020-09-11 13:00:00,472.38,473.62,466.09,466.36,220959.0,472.38,473.62,466.09,466.36,220959.0
2020-09-11 13:30:00,466.36,469.77,464.48,465.74,230527.0,466.36,469.77,464.48,465.74,230527.0
2020-09-11 14:00:00,465.87,468.61,465.2,466.64,108865.0,465.87,468.61,465.2,466.64,108865.0
2020-09-11 14:30:00,466.76,470.84,466.68,467.67,180105.0,466.76,470.84,466.68,467.67,180105.0
2020-09-11 15:00:00,467.49,472.37,465.45,472.18,118046.0,467.49,472.37,465.45,472.18,118046.0
2020-09-11 15:30:00,472.25,473.81,470.45,471.7,270582.0,472.25,473.81,470.45,471.7,270582.0
2020-09-14 09:30:00,484.98,484.99,476.87,480.22,402021.0,484.98,484.99,476.87,480.22,402021.0
2020-09-14 10:00:00,480.39,485.0,478.42,484.06,276531.0,480.39,485.0,478.42,484.06,276531.0
2020-09-14 10:30:00,484.24,485.13,481.93,483.69,168815.0,484.24,485.13,481.93,483.69,168815.0
2020-09-14 11:00:00,483.4,487.36,483.08,486.56,169672.0,483.4,487.36,483.08,486.56,169672.0
2020-09-14 11:30:00,486.74,488.97,485.29,488.64,176557.0,486.74,488.97,485.29,488.64,176557.0
2020-09-14 12:00:00,488.5,490.44,485.68,485.91,179444.0,488.5,490.44,485.68,485.91,179444.0
2020-09-14 12:30:00,485.99,486.17,482.45,483.04,130528.0,485.99,486.17,482.45,483.04,130528.0
2020-09-14 13:00:00,483.17,483.76,480.36,482.6,127581.0,483.17,483.76,480.36,482.6,127581.0
2020-09-14 13:30:00,482.44,485.41,480.24,484.05,117269.0,482.44,485.41,480.24,484.05,117269.0
2020-09-14 14:00:00,483.81,487.0,483.17,485.27,131186.0,483.81,487.0,483.17,485.27,131186.0
2020-09-14 14:30:00,485.31,486.0,483.58,484.53,86208.0,485.31,486.0,483.58,484.53,86208.0
2020-09-14 15:00:00,484.54,486.19,483.36,485.66,117907.0,484.54,486.19,483.36,485.66,117907.0
2020-09-14 15:30:00,485.79,488.37,485.03,486.0,310640.0,485.79,488.37,485.03,486.0,310640.0
2020-09-15 09:30:00,491.72,498.2,491.49,497.69,512697.0,491.72,498.2,491.49,497.69,512697.0
2020-09-15 10:00:00,497.75,499.69,493.68,495.51,256965.0,497.75,499.69,493.68,495.51,256965.0
2020-09-15 10:30:00,495.4,496.35,492.27,495.55,164465.0,495.4,496.35,492.27,495.55,164465.0
2020-09-15 11:00:00,495.8,498.89,495.24,495.89,167141.0,495.8,498.89,495.24,495.89,167141.0
2020-09-15 11:30:00,495.93,498.29,495.32,495.83,164701.0,495.93,498.29,495.32,495.83,164701.0
2020-09-15 12:00:00,495.92,497.37,495.88,496.68,96978.0,495.92,497.37,495.88,496.68,96978.0
2020-09-15 12:30:00,496.8,497.41,496.32,496.58,75401.0,496.8,497.41,496.32,496.58,75401.0
2020-09-15 13:00:00,496.64,499.15,496.25,498.62,141001.0,496.64,499.15,496.25,498.62,141001.0
2020-09-15 13:30:00,498.56,498.74,496.04,496.36,117175.0,498.56,498.74,496.04,496.36,117175.0
2020-09-15 14:00:00,496.45,498.89,495.64,498.87,187641.0,496.45,498.89,495.64,498.87,187641.0
2020-09-15 14:30:00,498.7,498.74,496.67,498.5,163130.0,498.7,498.74,496.67,498.5,163130.0
2020-09-15 15:00:00,498.51,498.56,495.0,497.19,295529.0,498.51,498.56,495.0,497.19,295529.0
2020-09-15 15:30:00,497.28,498.17,494.51,497.7,583958.0,497.28,498.17,494.51,497.7,583958.0
2020-09-16 09:30:00,505.5,505.5,487.25,489.81,1181875.0,505.5,505.5,487.25,489.81,1181875.0
2020-09-16 10:00:00,489.95,492.0,482.12,484.36,638151.0,489.95,492.0,482.12,484.36,638151.0
2020-09-16 10:30:00,484.0,484.77,478.12,483.84,725509.0,484.0,484.77,478.12,483.84,725509.0
2020-09-16 11:00:00,483.85,487.99,482.55,486.38,713583.0,483.85,487.99,482.55,486.38,713583.0
2020-09-16 11:30:00,486.34,488.59,482.84,483.3,395767.0,486.34,488.59,482.84,483.3,395767.0
2020-09-16 12:00:00,483.28,485.97,482.5,483.9,254721.0,483.28,485.97,482.5,483.9,254721.0
2020-09-16 12:30:00,483.9,484.0,481.75,483.62,139762.0,483.9,484.0,481.75,483.62,139762.0
2020-09-16 13:00:00,483.39,485.08,481.55,481.92,207946.0,483.39,485.08,481.55,481.92,207946.0
2020-09-16 13:30:00,481.87,483.48,480.3,483.48,188596.0,481.87,483.48,480.3,483.48,188596.0
2020-09-16 14:00:00,483.6,485.79,482.38,485.02,256956.0,483.6,485.79,482.38,485.02,256956.0
2020-09-16 14:30:00,485.33,488.06,483.27,483.75,273103.0,485.33,488.06,483.27,483.75,273103.0
2020-09-16 15:00:00,483.65,484.98,480.0,480.21,205585.0,483.65,484.98,480.0,480.21,205585.0
2020-09-16 15:30:00,480.1,480.72,475.5,475.75,623599.0,480.1,480.72,475.5,475.75,623599.0
2020-09-17 09:30:00,465.01,471.99,460.5,471.1,728241.0,465.01,471.99,460.5,471.1,728241.0
2020-09-17 10:00:00,471.04,473.79,464.77,466.93,232128.0,471.04,473.79,464.77,466.93,232128.0
2020-09-17 10:30:00,466.97,472.49,465.73,469.51,168022.0,466.97,472.49,465.73,469.51,168022.0
2020-09-17 11:00:00,469.88,473.37,468.91,469.77,114550.0,469.88,473.37,468.91,469.77,114550.0
2020-09-17 11:30:00,470.09,470.99,464.78,465.2,161966.0,470.09,470.99,464.78,465.2,161966.0
2020-09-17 12:00:00,465.2,466.4,461.9,463.9,159741.0,465.2,466.4,461.9,463.9,159741.0
2020-09-17 12:30:00,463.7,465.3,461.0,464.98,141306.0,463.7,465.3,461.0,464.98,141306.0
2020-09-17 13:00:00,465.54,466.95,463.78,466.07,94913.0,465.54,466.95,463.78,466.07,94913.0
2020-09-17 13:30:00,466.18,470.45,466.04,468.91,152216.0,466.18,470.45,466.04,468.91,152216.0
2020-09-17 14:00:00,468.83,472.06,468.75,468.84,130547.0,468.83,472.06,468.75,468.84,130547.0
2020-09-17 14:30:00,468.79,470.24,466.33,469.83,123975.0,468.79,470.24,466.33,469.83,123975.0
2020-09-17 15:00:00,470.11,471.08,467.17,467.5,140051.0,470.11,471.08,467.17,467.5,140051.0
2020-09-17 15:30:00,467.45,475.17,466.98,474.13,440031.0,467.45,475.17,466.98,474.13,440031.0
2020-09-18 09:30:00,477.44,478.34,466.89,470.94,805314.0,477.44,478.34,466.89,470.94,805314.0
2020-09-18 10:00:00,471.01,475.0,468.01,469.35,197132.0,471.01,475.0,468.01,469.35,197132.0
2020-09-18 10:30:00,469.46,469.58,464.75,465.4,151914.0,469.46,469.58,464.75,465.4,151914.0
2020-09-18 11:00:00,465.45,466.5,462.66,463.63,142956.0,465.45,466.5,462.66,463.63,142956.0
2020-09-18 11:30:00,463.78,464.97,461.07,464.41,165192.0,463.78,464.97,461.07,464.41,165192.0
2020-09-18 12:00:00,464.03,464.68,460.59,461.03,118693.0,464.03,464.68,460.59,461.03,118693.0
2020-09-18 12:30:00,461.23,461.4,457.07,457.97,201019.0,461.23,461.4,457.07,457.97,201019.0
2020-09-18 13:00:00,457.85,459.21,455.45,455.5,129491.0,457.85,459.21,455.45,455.5,129491.0
2020-09-18 13:30:00,455.34,456.35,452.52,456.24,356604.0,455.34,456.35,452.52,456.24,356604.0
2020-09-18 14:00:00,456.17,459.94,454.35,458.92,230580.0,456.17,459.94,454.35,458.92,230580.0
2020-09-18 14:30:00,458.94,461.85,458.16,461.85,210373.0,458.94,461.85,458.16,461.85,210373.0
2020-09-18 15:00:00,461.89,464.69,460.85,464.42,237742.0,461.89,464.69,460.85,464.42,237742.0
2020-09-18 15:30:00,464.35,469.27,464.28,467.33,634169.0,464.35,469.27,464.28,467.33,634169.0
2020-09-21 09:30:00,460.99,468.91,456.72,468.19,427027.0,460.99,468.91,456.72,468.19,427027.0
2020-09-21 10:00:00,467.83,468.34,458.8,460.06,200026.0,467.83,468.34,458.8,460.06,200026.0
2020-09-21 10:30:00,459.6,462.28,457.91,461.66,131586.0,459.6,462.28,457.91,461.66,131586.0
2020-09-21 11:00:00,461.52,466.04,461.44,465.95,122856.0,461.52,466.04,461.44,465.95,122856.0
2020-09-21 11:30:00,465.77,469.35,464.04,469.35,85739.0,465.77,469.35,464.04,469.35,85739.0
2020-09-21 12:00:00,469.48,472.92,468.65,472.25,149175.0,469.48,472.92,468.65,472.25,149175.0
2020-09-21 12:30:00,471.95,472.8,469.5,470.56,105773.0,471.95,472.8,469.5,470.56,105773.0
2020-09-21 13:00:00,470.66,472.94,469.58,472.6,79022.0,470.66,472.94,469.58,472.6,79022.0
2020-09-21 13:30:00,472.66,474.22,469.02,470.35,104194.0,472.66,474.22,469.02,470.35,104194.0
2020-09-21 14:00:00,470.33,471.32,467.59,468.41,60490.0,470.33,471.32,467.59,468.41,60490.0
2020-09-21 14:30:00,468.24,468.26,465.05,467.8,101949.0,468.24,468.26,465.05,467.8,101949.0
2020-09-21 15:00:00,467.7,470.92,467.62,470.7,98436.0,467.7,470.92,467.62,470.7,98436.0
2020-09-21 15:30:00,470.74,475.86,469.64,475.63,248361.0,470.74,475.86,469.64,475.63,248361.0
2020-09-22 09:30:00,479.36,479.99,469.56,475.7,180654.0,479.36,479.99,469.56,475.7,180654.0
2020-09-22 10:00:00,475.55,478.81,475.39,478.73,151865.0,475.55,478.81,475.39,478.73,151865.0
2020-09-22 10:30:00,478.79,479.32,474.72,474.8,96843.0,478.79,479.32,474.72,474.8,96843.0
2020-09-22 11:00:00,475.04,476.19,473.31,475.5,74525.0,475.04,476.19,473.31,475.5,74525.0
2020-09-22 11:30:00,475.53,477.12,474.39,476.65,35183.0,475.53,477.12,474.39,476.65,35183.0
2020-09-22 12:00:00,476.63,478.05,476.07,477.51,55962.0,476.63,478.05,476.07,477.51,55962.0
2020-09-22 12:30:00,477.82,477.9,475.01,476.12,53413.0,477.82,477.9,475.01,476.12,53413.0
2020-09-22 13:00:00,476.26,479.5,475.69,479.41,54509.0,476.26,479.5,475.69,479.41,54509.0
2020-09-22 13:30:00,479.38,481.69,478.2,481.6,110551.0,479.38,481.69,478.2,481.6,110551.0
2020-09-22 14:00:00,481.73,482.75,481.28,482.0,82341.0,481.73,482.75,481.28,482.0,82341.0
2020-09-22 14:30:00,482.03,482.51,481.13,481.97,56927.0,482.03,482.51,481.13,481.97,56927.0
2020-09-22 15:00:00,481.98,483.5,481.02,482.79,84728.0,481.98,483.5,481.02,482.79,84728.0
2020-09-22 15:30:00,482.85,487.2,482.44,486.78,410942.0,482.85,487.2,482.44,486.78,410942.0
2020-09-23 09:30:00,486.81,488.0,480.26,482.46,184860.0,486.81,488.0,480.26,482.46,184860.0
2020-09-23 10:00:00,482.53,484.24,479.87,482.84,99365.0,482.53,484.24,479.87,482.84,99365.0
2020-09-23 10:30:00,482.87,485.0,481.8,482.64,56794.0,482.87,485.0,481.8,482.64,56794.0
2020-09-23 11:00:00,482.67,484.6,481.03,481.56,73169.0,482.67,484.6,481.03,481.56,73169.0
2020-09-23 11:30:00,481.95,482.24,478.27,478.27,61798.0,481.95,482.24,478.27,478.27,61798.0
2020-09-23 12:00:00,478.25,481.5,478.2,480.56,74462.0,478.25,481.5,478.2,480.56,74462.0
2020-09-23 12:30:00,480.28,482.64,479.88,482.53,34684.0,480.28,482.64,479.88,482.53,34684.0
2020-09-23 13:00:00,482.6,482.62,480.37,480.66,31460.0,482.6,482.62,480.37,480.66,31460.0
2020-09-23 13:30:00,480.57,481.18,478.47,478.9,48764.0,480.57,481.18,478.47,478.9,48764.0
2020-09-23 14:00:00,478.85,478.85,474.53,476.32,97211.0,478.85,478.85,474.53,476.32,97211.0
2020-09-23 14:30:00,476.13,477.03,473.04,473.58,62811.0,476.13,477.03,473.04,473.58,62811.0
2020-09-23 15:00:00,473.57,475.13,470.95,473.6,104868.0,473.57,475.13,470.95,473.6,104868.0
2020-09-23 15:30:00,473.89,474.58,468.23,470.39,286368.0,473.89,474.58,468.23,470.39,286368.0
2020-09-24 09:30:00,466.74,471.25,465.0,467.83,245033.0,466.74,471.25,465.0,467.83,245033.0
2020-09-24 10:00:00,467.73,470.57,464.34,464.97,131930.0,467.73,470.57,464.34,464.97,131930.0
2020-09-24 10:30:00,464.73,467.3,460.27,467.25,157595.0,464.73,467.3,460.27,467.25,157595.0
2020-09-24 11:00:00,467.37,469.77,464.82,468.46,72534.0,467.37,469.77,464.82,468.46,72534.0
2020-09-24 11:30:00,468.62,471.03,467.13,468.67,87920.0,468.62,471.03,467.13,468.67,87920.0
2020-09-24 12:00:00,468.86,470.07,466.51,466.64,92704.0,468.86,470.07,466.51,466.64,92704.0
2020-09-24 12:30:00,466.78,468.89,465.37,468.76,90282.0,466.78,468.89,465.37,468.76,90282.0
2020-09-24 13:00:00,468.82,470.37,468.07,470.16,102664.0,468.82,470.37,468.07,470.16,102664.0
2020-09-24 13:30:00,470.22,471.43,468.38,468.73,73204.0,470.22,471.43,468.38,468.73,73204.0
2020-09-24 14:00:00,468.83,469.01,465.53,465.65,89588.0,468.83,469.01,465.53,465.65,89588.0
2020-09-24 14:30:00,465.68,469.68,465.31,465.6,77254.0,465.68,469.68,465.31,465.6,77254.0
2020-09-24 15:00:00,465.58,467.0,463.5,464.63,81432.0,465.58,467.0,463.5,464.63,81432.0
2020-09-24 15:30:00,464.46,468.51,463.52,467.66,268078.0,464.46,468.51,463.52,467.66,268078.0
2020-09-25 09:30:00,469.29,470.59,466.01,470.48,179782.0,469.29,470.59,466.01,470.48,179782.0
2020-09-25 10:00:00,470.26,472.6,467.14,472.14,91365.0,470.26,472.6,467.14,472.14,91365.0
2020-09-25 10:30:00,472.42,475.0,472.02,473.05,86002.0,472.42,475.0,472.02,473.05,86002.0
2020-09-25 11:00:00,473.48,475.48,471.7,474.47,79552.0,473.48,475.48,471.7,474.47,79552.0
2020-09-25 11:30:00,474.34,474.47,471.96,472.08,54526.0,474.34,474.47,471.96,472.08,54526.0
2020-09-25 12:00:00,472.22,474.02,471.96,472.44,66700.0,472.22,474.02,471.96,472.44,66700.0
2020-09-25 12:30:00,472.68,472.86,471.45,472.69,58751.0,472.68,472.86,471.45,472.69,58751.0
2020-09-25 13:00:00,472.65,473.76,472.23,472.87,47056.0,472.65,473.76,472.23,472.87,47056.0
2020-09-25 13:30:00,472.84,475.6,472.84,474.88,78064.0,472.84,475.6,472.84,474.88,78064.0
2020-09-25 14:00:00,474.7,477.51,474.58,476.67,84138.0,474.7,477.51,474.58,476.67,84138.0
2020-09-25 14:30:00,476.66,479.88,476.12,479.25,69097.0,476.66,479.88,476.12,479.25,69097.0
2020-09-25 15:00:00,479.31,481.58,479.1,480.48,116436.0,479.31,481.58,479.1,480.48,116436.0
2020-09-25 15:30:00,480.46,481.36,479.38,479.78,233420.0,480.46,481.36,479.38,479.78,233420.0
2020-09-28 09:30:00,487.89,489.39,483.3,484.9,267543.0,487.89,489.39,483.3,484.9,267543.0
2020-09-28 10:00:00,484.95,488.3,484.0,487.0,107465.0,484.95,488.3,484.0,487.0,107465.0
2020-09-28 10:30:00,486.37,488.16,483.03,483.03,91095.0,486.37,488.16,483.03,483.03,91095.0
2020-09-28 11:00:00,483.57,488.49,483.12,486.9,70764.0,483.57,488.49,483.12,486.9,70764.0
2020-09-28 11:30:00,487.12,487.68,484.29,484.89,34201.0,487.12,487.68,484.29,484.89,34201.0
2020-09-28 12:00:00,484.85,484.86,481.18,482.2,48229.0,484.85,484.86,481.18,482.2,48229.0
2020-09-28 12:30:00,482.0,483.96,481.36,483.68,42948.0,482.0,483.96,481.36,483.68,42948.0
2020-09-28 13:00:00,483.59,485.64,482.63,484.99,38959.0,483.59,485.64,482.63,484.99,38959.0
2020-09-28 13:30:00,484.97,486.5,484.96,485.89,55553.0,484.97,486.5,484.96,485.89,55553.0
2020-09-28 14:00:00,486.0,486.81,484.67,486.64,53949.0,486.0,486.81,484.67,486.64,53949.0
2020-09-28 14:30:00,486.9,488.17,486.67,487.81,77643.0,486.9,488.17,486.67,487.81,77643.0
2020-09-28 15:00:00,487.65,489.15,487.08,488.82,80531.0,487.65,489.15,487.08,488.82,80531.0
2020-09-28 15:30:00,488.8,489.13,486.76,488.72,356129.0,488.8,489.13,486.76,488.72,356129.0
2020-09-29 09:30:00,489.29,492.33,486.79,488.84,190177.0,489.29,492.33,486.79,488.84,190177.0
2020-09-29 10:00:00,489.21,490.0,486.78,487.5,71847.0,489.21,490.0,486.78,487.5,71847.0
2020-09-29 10:30:00,487.34,487.6,484.17,486.36,86506.0,487.34,487.6,484.17,486.36,86506.0
2020-09-29 11:00:00,486.37,492.1,485.93,490.11,112809.0,486.37,492.1,485.93,490.11,112809.0
2020-09-29 11:30:00,490.2,493.45,489.32,491.91,115495.0,490.2,493.45,489.32,491.91,115495.0
2020-09-29 12:00:00,491.86,492.85,490.52,490.53,61046.0,491.86,492.85,490.52,490.53,61046.0
2020-09-29 12:30:00,490.46,491.78,489.64,491.74,23264.0,490.46,491.78,489.64,491.74,23264.0
2020-09-29 13:00:00,491.46,491.78,487.87,489.74,37806.0,491.46,491.78,487.87,489.74,37806.0
2020-09-29 13:30:00,490.03,490.26,488.57,488.72,41013.0,490.03,490.26,488.57,488.72,41013.0
2020-09-29 14:00:00,488.68,489.46,488.01,489.4,30074.0,488.68,489.46,488.01,489.4,30074.0
2020-09-29 14:30:00,489.31,491.25,489.21,490.34,40333.0,489.31,491.25,489.21,490.34,40333.0
2020-09-29 15:00:00,490.18,490.66,488.05,488.14,49468.0,490.18,490.66,488.05,488.14,49468.0
2020-09-29 15:30:00,488.17,490.4,486.39,489.27,150009.0,488.17,490.4,486.39,489.27,150009.0
2020-09-30 09:30:00,488.11,494.0,487.62,493.39,147473.0,488.11,494.0,487.62,493.39,147473.0
2020-09-30 10:00:00,493.36,495.48,491.21,493.63,136602.0,493.36,495.48,491.21,493.63,136602.0
2020-09-30 10:30:00,493.8,495.04,491.66,492.0,66996.0,493.8,495.04,491.66,492.0,66996.0
2020-09-30 11:00:00,491.98,495.73,491.9,495.6,87544.0,491.98,495.73,491.9,495.6,87544.0
2020-09-30 11:30:00,495.47,497.0,494.18,496.54,72235.0,495.47,497.0,494.18,496.54,72235.0
2020-09-30 12:00:00,496.48,497.24,495.66,496.25,76855.0,496.48,497.24,495.66,496.25,76855.0
2020-09-30 12:30:00,496.18,496.92,492.21,493.3,65914.0,496.18,496.92,492.21,493.3,65914.0
2020-09-30 13:00:00,493.46,493.72,490.53,491.53,68093.0,493.46,493.72,490.53,491.53,68093.0
2020-09-30 13:30:00,491.57,494.92,491.32,494.58,69828.0,491.57,494.92,491.32,494.58,69828.0
2020-09-30 14:00:00,494.68,496.14,492.12,493.88,79834.0,494.68,496.14,492.12,493.88,79834.0
2020-09-30 14:30:00,493.91,493.91,488.79,491.41,107675.0,493.91,493.91,488.79,491.41,107675.0
2020-09-30 15:00:00,491.15,492.29,486.22,488.98,131102.0,491.15,492.29,486.22,488.98,131102.0
2020-09-30 15:30:00,488.67,492.53,487.11,489.63,231213.0,488.67,492.53,487.11,489.63,231213.0
2020-10-01 09:30:00,497.43,501.5,496.63,499.67,252027.0,497.43,501.5,496.63,499.67,252027.0
2020-10-01 10:00:00,498.99,500.6,495.76,496.76,92026.0,498.99,500.6,495.76,496.76,92026.0
2020-10-01 10:30:00,496.74,498.74,496.63,498.06,57280.0,496.74,498.74,496.63,498.06,57280.0
2020-10-01 11:00:00,498.27,498.59,496.48,498.35,55949.0,498.27,498.59,496.48,498.35,55949.0
2020-10-01 11:30:00,498.1,499.76,497.37,497.83,45425.0,498.1,499.76,497.37,497.83,45425.0
2020-10-01 12:00:00,498.06,498.15,496.07,497.24,46115.0,498.06,498.15,496.07,497.24,46115.0
2020-10-01 12:30:00,497.21,497.94,496.23,497.05,41287.0,497.21,497.94,496.23,497.05,41287.0
2020-10-01 13:00:00,497.13,499.1,497.04,498.57,52989.0,497.13,499.1,497.04,498.57,52989.0
2020-10-01 13:30:00,498.69,500.64,498.47,498.95,58325.0,498.69,500.64,498.47,498.95,58325.0
2020-10-01 14:00:00,498.95,500.04,496.45,498.58,93628.0,498.95,500.04,496.45,498.58,93628.0
2020-10-01 14:30:00,498.62,500.5,498.5,500.48,71546.0,498.62,500.5,498.5,500.48,71546.0
2020-10-01 15:00:00,500.5,501.39,497.65,498.0,57046.0,500.5,501.39,497.65,498.0,57046.0
2020-10-01 15:30:00,498.0,500.1,496.64,499.52,164944.0,498.0,500.1,496.64,499.52,164944.0
2020-10-02 09:30:00,487.3,494.76,487.02,493.0,216796.0,487.3,494.76,487.02,493.0,216796.0
2020-10-02 10:00:00,492.74,496.78,492.74,495.5,94599.0,492.74,496.78,492.74,495.5,94599.0
2020-10-02 10:30:00,495.61,495.78,490.11,492.45,60891.0,495.61,495.78,490.11,492.45,60891.0
2020-10-02 11:00:00,492.31,492.95,488.82,489.18,60444.0,492.31,492.95,488.82,489.18,60444.0
2020-10-02 11:30:00,488.73,488.95,481.37,481.83,141009.0,488.73,488.95,481.37,481.83,141009.0
2020-10-02 12:00:00,482.13,484.79,478.66,483.83,174861.0,482.13,484.79,478.66,483.83,174861.0
2020-10-02 12:30:00,483.83,484.78,482.0,482.28,66979.0,483.83,484.78,482.0,482.28,66979.0
2020-10-02 13:00:00,482.01,482.92,480.0,482.16,66607.0,482.01,482.92,480.0,482.16,66607.0
2020-10-02 13:30:00,482.65,483.27,480.58,481.66,54214.0,482.65,483.27,480.58,481.66,54214.0
2020-10-02 14:00:00,481.51,483.65,481.31,481.88,57861.0,481.51,483.65,481.31,481.88,57861.0
2020-10-02 14:30:00,482.11,482.11,479.45,481.59,60127.0,482.11,482.11,479.45,481.59,60127.0
2020-10-02 15:00:00,481.46,482.12,480.21,480.75,65018.0,481.46,482.12,480.21,480.75,65018.0
2020-10-02 15:30:00,480.87,482.87,478.64,478.65,301125.0,480.87,482.87,478.64,478.65,301125.0
2020-10-05 09:30:00,482.78,484.19,478.99,481.01,207047.0,482.78,484.19,478.99,481.01,207047.0
2020-10-05 10:00:00,481.14,485.15,481.14,484.4,93589.0,481.14,485.15,481.14,484.4,93589.0
2020-10-05 10:30:00,484.81,486.65,484.01,484.01,76171.0,484.81,486.65,484.01,484.01,76171.0
2020-10-05 11:00:00,484.0,484.64,482.11,483.64,73005.0,484.0,484.64,482.11,483.64,73005.0
2020-10-05 11:30:00,483.64,484.54,482.75,484.54,56763.0,483.64,484.54,482.75,484.54,56763.0
2020-10-05 12:00:00,484.56,485.87,483.86,485.45,40615.0,484.56,485.87,483.86,485.45,40615.0
2020-10-05 12:30:00,485.38,486.29,484.3,486.14,40963.0,485.38,486.29,484.3,486.14,40963.0
2020-10-05 13:00:00,486.2,486.22,484.49,484.72,37092.0,486.2,486.22,484.49,484.72,37092.0
2020-10-05 13:30:00,484.64,484.64,481.72,482.8,53749.0,484.64,484.64,481.72,482.8,53749.0
2020-10-05 14:00:00,482.88,483.32,481.57,481.81,38785.0,482.88,483.32,481.57,481.81,38785.0
2020-10-05 14:30:00,481.87,483.84,481.87,483.67,33840.0,481.87,483.84,481.87,483.67,33840.0
2020-10-05 15:00:00,483.82,484.88,483.0,484.56,61082.0,483.82,484.88,483.0,484.56,61082.0
2020-10-05 15:30:00,484.55,486.57,484.26,486.47,227877.0,484.55,486.57,484.26,486.47,227877.0
2020-10-06 09:30:00,485.0,487.95,483.8,487.92,161319.0,485.0,487.95,483.8,487.92,161319.0
2020-10-06 10:00:00,487.5,491.51,487.5,489.89,78479.0,487.5,491.51,487.5,489.89,78479.0
2020-10-06 10:30:00,489.95,490.0,486.74,487.08,52437.0,489.95,490.0,486.74,487.08,52437.0
2020-10-06 11:00:00,487.43,488.21,483.24,484.24,60709.0,487.43,488.21,483.24,484.24,60709.0
2020-10-06 11:30:00,484.02,485.45,482.54,483.7,47042.0,484.02,485.45,482.54,483.7,47042.0
2020-10-06 12:00:00,483.74,486.28,483.34,486.03,41434.0,483.74,486.28,483.34,486.03,41434.0
2020-10-06 12:30:00,485.99,486.35,485.12,485.5,23345.0,485.99,486.35,485.12,485.5,23345.0
2020-10-06 13:00:00,485.66,486.57,484.83,486.3,31642.0,485.66,486.57,484.83,486.3,31642.0
2020-10-06 13:30:00,486.36,487.2,486.05,486.94,33775.0,486.36,487.2,486.05,486.94,33775.0
2020-10-06 14:00:00,486.96,487.63,486.49,487.0,28083.0,486.96,487.63,486.49,487.0,28083.0
2020-10-06 14:30:00,487.14,489.56,480.46,482.78,104548.0,487.14,489.56,480.46,482.78,104548.0
2020-10-06 15:00:00,482.2,483.25,478.21,481.97,136424.0,482.2,483.25,478.21,481.97,136424.0
2020-10-06 15:30:00,481.81,482.12,477.5,479.27,178140.0,481.81,482.12,477.5,479.27,178140.0
2020-10-07 09:30:00,484.35,487.59,483.39,486.55,156265.0,484.35,487.59,483.39,486.55,156265.0
2020-10-07 10:00:00,486.61,488.08,484.0,485.3,106527.0,486.61,488.08,484.0,485.3,106527.0
2020-10-07 10:30:00,485.51,488.98,484.53,488.53,47179.0,485.51,488.98,484.53,488.53,47179.0
2020-10-07 11:00:00,488.51,489.77,487.92,489.63,49532.0,488.51,489.77,487.92,489.63,49532.0
2020-10-07 11:30:00,489.7,490.19,489.26,489.49,44372.0,489.7,490.19,489.26,489.49,44372.0
2020-10-07 12:00:00,489.54,491.45,489.31,489.95,56644.0,489.54,491.45,489.31,489.95,56644.0
2020-10-07 12:30:00,490.16,492.36,490.16,492.26,38826.0,490.16,492.36,490.16,492.26,38826.0
2020-10-07 13:00:00,492.18,493.36,492.16,492.66,41847.0,492.18,493.36,492.16,492.66,41847.0
2020-10-07 13:30:00,492.74,493.98,492.44,492.6,58094.0,492.74,493.98,492.44,492.6,58094.0
2020-10-07 14:00:00,492.27,493.01,491.29,492.5,45829.0,492.27,493.01,491.29,492.5,45829.0
2020-10-07 14:30:00,492.6,492.98,491.2,492.75,42074.0,492.6,492.98,491.2,492.75,42074.0
2020-10-07 15:00:00,492.66,492.95,491.36,491.64,58908.0,492.66,492.95,491.36,491.64,58908.0
2020-10-07 15:30:00,491.83,493.77,491.07,493.16,242600.0,491.83,493.77,491.07,493.16,242600.0
2020-10-08 09:30:00,498.9,499.49,488.69,491.56,168197.0,498.9,499.49,488.69,491.56,168197.0
2020-10-08 10:00:00,491.47,492.15,487.67,489.56,54059.0,491.47,492.15,487.67,489.56,54059.0
2020-10-08 10:30:00,489.88,490.21,487.56,489.29,52999.0,489.88,490.21,487.56,489.29,52999.0
2020-10-08 11:00:00,489.27,491.68,489.0,490.16,63160.0,489.27,491.68,489.0,490.16,63160.0
2020-10-08 11:30:00,490.37,490.85,489.03,489.42,33856.0,490.37,490.85,489.03,489.42,33856.0
2020-10-08 12:00:00,489.56,492.0,489.56,490.13,54761.0,489.56,492.0,489.56,490.13,54761.0
2020-10-08 12:30:00,490.05,492.73,489.94,492.0,29393.0,490.05,492.73,489.94,492.0,29393.0
2020-10-08 13:00:00,492.1,492.14,490.62,491.29,15193.0,492.1,492.14,490.62,491.29,15193.0
2020-10-08 13:30:00,491.03,491.64,489.36,489.37,24785.0,491.03,491.64,489.36,489.37,24785.0
2020-10-08 14:00:00,489.15,490.75,488.99,490.45,27458.0,489.15,490.75,488.99,490.45,27458.0
2020-10-08 14:30:00,490.48,491.35,490.13,490.28,30066.0,490.48,491.35,490.13,490.28,30066.0
2020-10-08 15:00:00,490.27,490.36,489.0,489.92,31152.0,490.27,490.36,489.0,489.92,31152.0
2020-10-08 15:30:00,489.99,491.23,489.57,490.84,157567.0,489.99,491.23,489.57,490.84,157567.0
2020-10-09 09:30:00,492.2,494.49,491.17,494.33,159021.0,492.2,494.49,491.17,494.33,159021.0
2020-10-09 10:00:00,494.5,496.27,493.06,495.61,71632.0,494.5,496.27,493.06,495.61,71632.0
2020-10-09 10:30:00,495.7,498.68,495.5,498.5,75550.0,495.7,498.68,495.5,498.5,75550.0
2020-10-09 11:00:00,498.44,498.87,497.89,498.41,58975.0,498.44,498.87,497.89,498.41,58975.0
2020-10-09 11:30:00,498.52,500.0,498.05,498.58,69381.0,498.52,500.0,498.05,498.58,69381.0
2020-10-09 12:00:00,498.71,500.0,498.4,498.84,36591.0,498.71,500.0,498.4,498.84,36591.0
2020-10-09 12:30:00,498.95,500.0,498.55,499.55,48868.0,498.95,500.0,498.55,499.55,48868.0
2020-10-09 13:00:00,499.47,500.24,497.96,498.3,63169.0,499.47,500.24,497.96,498.3,63169.0
2020-10-09 13:30:00,498.36,499.39,497.87,499.29,30756.0,498.36,499.39,497.87,499.29,30756.0
2020-10-09 14:00:00,499.44,499.77,498.66,498.81,32507.0,499.44,499.77,498.66,498.81,32507.0
2020-10-09 14:30:00,498.96,499.25,498.28,499.14,32146.0,498.96,499.25,498.28,499.14,32146.0
2020-10-09 15:00:00,498.97,500.39,498.59,500.27,45026.0,498.97,500.39,498.59,500.27,45026.0
2020-10-09 15:30:00,500.33,502.17,499.74,502.17,186139.0,500.33,502.17,499.74,502.17,186139.0
2020-10-12 09:30:00,509.01,509.1,500.83,501.71,262373.0,509.01,509.1,500.83,501.71,262373.0
2020-10-12 10:00:00,501.7,504.03,499.54,502.56,128121.0,501.7,504.03,499.54,502.56,128121.0
2020-10-12 10:30:00,502.76,506.04,501.33,505.72,110683.0,502.76,506.04,501.33,505.72,110683.0
2020-10-12 11:00:00,505.73,508.12,505.47,507.24,98436.0,505.73,508.12,505.47,507.24,98436.0
2020-10-12 11:30:00,507.24,509.16,507.23,508.78,93721.0,507.24,509.16,507.23,508.78,93721.0
2020-10-12 12:00:00,508.72,513.0,508.39,512.62,102883.0,508.72,513.0,508.39,512.62,102883.0
2020-10-12 12:30:00,512.71,515.05,511.82,513.0,121384.0,512.71,515.05,511.82,513.0,121384.0
2020-10-12 13:00:00,513.14,514.5,511.56,513.81,86413.0,513.14,514.5,511.56,513.81,86413.0
2020-10-12 13:30:00,513.82,514.88,513.18,513.39,76329.0,513.82,514.88,513.18,513.39,76329.0
2020-10-12 14:00:00,513.48,515.94,513.28,515.81,105252.0,513.48,515.94,513.28,515.81,105252.0
2020-10-12 14:30:00,516.0,516.0,513.16,513.79,126838.0,516.0,516.0,513.16,513.79,126838.0
2020-10-12 15:00:00,513.87,515.06,511.16,512.2,109827.0,513.87,515.06,511.16,512.2,109827.0
2020-10-12 15:30:00,512.31,512.35,509.44,510.64,221818.0,512.31,512.35,509.44,510.64,221818.0
2020-10-13 09:30:00,512.86,516.21,511.9,516.16,166246.0,512.86,516.21,511.9,516.16,166246.0
2020-10-13 10:00:00,516.46,517.25,512.59,515.5,69495.0,516.46,517.25,512.59,515.5,69495.0
2020-10-13 10:30:00,515.52,518.0,514.31,517.65,100898.0,515.52,518.0,514.31,517.65,100898.0
2020-10-13 11:00:00,517.5,518.84,516.71,517.39,165525.0,517.5,518.84,516.71,517.39,165525.0
2020-10-13 11:30:00,517.38,519.33,514.8,515.86,99214.0,517.38,519.33,514.8,515.86,99214.0
2020-10-13 12:00:00,516.28,517.27,513.92,515.22,35826.0,516.28,517.27,513.92,515.22,35826.0
2020-10-13 12:30:00,515.14,516.66,514.65,516.25,58166.0,515.14,516.66,514.65,516.25,58166.0
2020-10-13 13:00:00,516.25,516.94,514.33,515.24,96338.0,516.25,516.94,514.33,515.24,96338.0
2020-10-13 13:30:00,515.31,515.99,513.0,513.7,60984.0,515.31,515.99,513.0,513.7,60984.0
2020-10-13 14:00:00,513.71,514.64,512.72,513.81,32426.0,513.71,514.64,512.72,513.81,32426.0
2020-10-13 14:30:00,513.92,517.0,512.81,516.56,48562.0,513.92,517.0,512.81,516.56,48562.0
2020-10-13 15:00:00,516.38,519.6,516.38,518.32,83587.0,516.38,519.6,516.38,518.32,83587.0
2020-10-13 15:30:00,518.46,519.14,513.86,514.31,230029.0,518.46,519.14,513.86,514.31,230029.0
2020-10-14 09:30:00,515.79,516.95,508.38,508.95,209405.0,515.79,516.95,508.38,508.95,209405.0
2020-10-14 10:00:00,508.88,509.09,503.46,504.14,152041.0,508.88,509.09,503.46,504.14,152041.0
2020-10-14 10:30:00,504.29,509.45,503.94,509.44,96143.0,504.29,509.45,503.94,509.44,96143.0
2020-10-14 11:00:00,509.45,510.86,507.51,507.89,41434.0,509.45,510.86,507.51,507.89,41434.0
2020-10-14 11:30:00,507.59,508.09,504.42,504.43,44293.0,507.59,508.09,504.42,504.43,44293.0
2020-10-14 12:00:00,504.48,505.25,501.85,503.5,79021.0,504.48,505.25,501.85,503.5,79021.0
2020-10-14 12:30:00,503.46,504.83,502.38,503.42,46818.0,503.46,504.83,502.38,503.42,46818.0
2020-10-14 13:00:00,503.0,504.21,502.45,502.56,27482.0,503.0,504.21,502.45,502.56,27482.0
2020-10-14 13:30:00,502.59,505.05,501.6,504.52,50034.0,502.59,505.05,501.6,504.52,50034.0
2020-10-14 14:00:00,504.72,506.73,504.57,505.44,49060.0,504.72,506.73,504.57,505.44,49060.0
2020-10-14 14:30:00,505.66,505.92,504.21,505.37,35931.0,505.66,505.92,504.21,505.37,35931.0
2020-10-14 15:00:00,505.54,507.88,504.7,506.81,64074.0,505.54,507.88,504.7,506.81,64074.0
2020-10-14 15:30:00,506.7,508.45,505.92,506.31,121515.0,506.7,508.45,505.92,506.31,121515.0
2020-10-15 09:30:00,499.49,502.5,496.25,500.14,159481.0,499.49,502.5,496.25,500.14,159481.0
2020-10-15 10:00:00,500.13,500.36,494.79,495.78,113941.0,500.13,500.36,494.79,495.78,113941.0
2020-10-15 10:30:00,495.75,495.75,491.85,495.12,101720.0,495.75,495.75,491.85,495.12,101720.0
2020-10-15 11:00:00,494.85,498.06,492.75,497.19,62398.0,494.85,498.06,492.75,497.19,62398.0
2020-10-15 11:30:00,497.33,498.91,495.87,496.13,34380.0,497.33,498.91,495.87,496.13,34380.0
2020-10-15 12:00:00,495.69,497.21,495.13,495.45,43747.0,495.69,497.21,495.13,495.45,43747.0
2020-10-15 12:30:00,495.05,497.16,494.58,496.33,34164.0,495.05,497.16,494.58,496.33,34164.0
2020-10-15 13:00:00,496.43,497.06,495.3,495.34,39554.0,496.43,497.06,495.3,495.34,39554.0
2020-10-15 13:30:00,495.49,497.47,495.0,496.71,36149.0,495.49,497.47,495.0,496.71,36149.0
2020-10-15 14:00:00,496.73,498.34,496.73,498.14,44648.0,496.73,498.34,496.73,498.14,44648.0
2020-10-15 14:30:00,498.24,499.19,496.67,499.16,42782.0,498.24,499.19,496.67,499.16,42782.0
2020-10-15 15:00:00,499.17,501.48,498.8,500.62,59152.0,499.17,501.48,498.8,500.62,59152.0
2020-10-15 15:30:00,500.73,502.13,500.45,501.18,157141.0,500.73,502.13,500.45,501.18,157141.0
2020-10-16 09:30:00,504.0,507.75,503.53,506.99,214251.0,504.0,507.75,503.53,506.99,214251.0
2020-10-16 10:00:00,507.32,510.34,507.02,508.56,72852.0,507.32,510.34,507.02,508.56,72852.0
2020-10-16 10:30:00,508.79,509.47,504.29,504.62,91544.0,508.79,509.47,504.29,504.62,91544.0
2020-10-16 11:00:00,504.72,504.74,500.7,502.76,70572.0,504.72,504.74,500.7,502.76,70572.0
2020-10-16 11:30:00,502.61,504.17,502.0,504.16,55622.0,502.61,504.17,502.0,504.16,55622.0
2020-10-16 12:00:00,504.18,504.58,501.5,503.55,44103.0,504.18,504.58,501.5,503.55,44103.0
2020-10-16 12:30:00,503.45,503.69,501.24,503.67,34437.0,503.45,503.69,501.24,503.67,34437.0
2020-10-16 13:00:00,503.59,505.75,503.45,504.83,38169.0,503.59,505.75,503.45,504.83,38169.0
2020-10-16 13:30:00,504.55,505.42,503.91,504.05,32711.0,504.55,505.42,503.91,504.05,32711.0
2020-10-16 14:00:00,504.11,505.08,503.54,504.89,34121.0,504.11,505.08,503.54,504.89,34121.0
2020-10-16 14:30:00,504.83,506.8,504.33,506.1,36550.0,504.83,506.8,504.33,506.1,36550.0
2020-10-16 15:00:00,506.24,506.34,504.4,505.21,54954.0,506.24,506.34,504.4,505.21,54954.0
2020-10-16 15:30:00,505.06,505.47,501.32,502.91,164101.0,505.06,505.47,501.32,502.91,164101.0
2020-10-19 09:30:00,507.75,507.75,502.0,502.1,145923.0,507.75,507.75,502.0,502.1,145923.0
2020-10-19 10:00:00,501.95,505.5,501.25,505.18,64236.0,501.95,505.5,501.25,505.18,64236.0
2020-10-19 10:30:00,505.1,505.1,500.14,502.21,54041.0,505.1,505.1,500.14,502.21,54041.0
2020-10-19 11:00:00,502.3,503.56,499.89,502.37,56414.0,502.3,503.56,499.89,502.37,56414.0
2020-10-19 11:30:00,502.38,503.86,501.31,501.54,26378.0,502.38,503.86,501.31,501.54,26378.0
2020-10-19 12:00:00,501.48,502.62,499.43,500.6,37522.0,501.48,502.62,499.43,500.6,37522.0
2020-10-19 12:30:00,500.66,502.67,500.59,501.59,14350.0,500.66,502.67,500.59,501.59,14350.0
2020-10-19 13:00:00,501.86,502.1,500.03,500.36,26471.0,501.86,502.1,500.03,500.36,26471.0
2020-10-19 13:30:00,500.56,500.73,497.5,499.1,31629.0,500.56,500.73,497.5,499.1,31629.0
2020-10-19 14:00:00,498.81,500.34,498.04,499.99,43021.0,498.81,500.34,498.04,499.99,43021.0
2020-10-19 14:30:00,499.65,500.04,496.05,496.23,38334.0,499.65,500.04,496.05,496.23,38334.0
2020-10-19 15:00:00,496.12,496.24,493.19,494.8,78969.0,496.12,496.24,493.19,494.8,78969.0
2020-10-19 15:30:00,495.16,496.79,493.52,495.2,169121.0,495.16,496.79,493.52,495.2,169121.0
2020-10-20 09:30:00,495.9,499.07,494.49,498.55,90728.0,495.9,499.07,494.49,498.55,90728.0
2020-10-20 10:00:00,498.79,500.17,496.41,497.0,65427.0,498.79,500.17,496.41,497.0,65427.0
2020-10-20 10:30:00,496.97,497.87,493.89,493.89,57632.0,496.97,497.87,493.89,493.89,57632.0
2020-10-20 11:00:00,493.84,495.53,491.91,494.44,54932.0,493.84,495.53,491.91,494.44,54932.0
2020-10-20 11:30:00,494.31,495.27,493.15,495.16,35975.0,494.31,495.27,493.15,495.16,35975.0
2020-10-20 12:00:00,495.44,496.55,495.05,496.17,26480.0,495.44,496.55,495.05,496.17,26480.0
2020-10-20 12:30:00,496.07,497.39,494.53,495.15,34066.0,496.07,497.39,494.53,495.15,34066.0
2020-10-20 13:00:00,495.45,498.62,495.28,498.42,30654.0,495.45,498.62,495.28,498.42,30654.0
2020-10-20 13:30:00,498.47,499.45,497.32,497.85,31912.0,498.47,499.45,497.32,497.85,31912.0
2020-10-20 14:00:00,498.0,499.19,496.34,497.38,38632.0,498.0,499.19,496.34,497.38,38632.0
2020-10-20 14:30:00,497.56,498.67,496.43,496.57,21634.0,497.56,498.67,496.43,496.57,21634.0
2020-10-20 15:00:00,496.92,498.27,492.7,494.36,64618.0,496.92,498.27,492.7,494.36,64618.0
2020-10-20 15:30:00,494.47,496.78,493.88,494.23,103320.0,494.47,496.78,493.88,494.23,103320.0
2020-10-21 09:30:00,493.09,499.42,492.05,499.39,100618.0,493.09,499.42,492.05,499.39,100618.0
2020-10-21 10:00:00,499.81,499.81,497.0,497.69,62521.0,499.81,499.81,497.0,497.69,62521.0
2020-10-21 10:30:00,497.71,497.98,494.62,494.62,50985.0,497.71,497.98,494.62,494.62,50985.0
2020-10-21 11:00:00,494.94,495.11,490.57,492.94,40358.0,494.94,495.11,490.57,492.94,40358.0
2020-10-21 11:30:00,492.89,495.54,492.49,493.45,27338.0,492.89,495.54,492.49,493.45,27338.0
2020-10-21 12:00:00,493.27,496.33,492.09,494.77,22701.0,493.27,496.33,492.09,494.77,22701.0
2020-10-21 12:30:00,495.02,495.17,491.59,491.74,34556.0,495.02,495.17,491.59,491.74,34556.0
2020-10-21 13:00:00,491.68,494.95,491.57,494.4,23549.0,491.68,494.95,491.57,494.4,23549.0
2020-10-21 13:30:00,494.5,496.63,493.8,495.39,21161.0,494.5,496.63,493.8,495.39,21161.0
2020-10-21 14:00:00,495.6,498.01,495.12,497.9,29992.0,495.6,498.01,495.12,497.9,29992.0
2020-10-21 14:30:00,497.68,499.13,496.93,498.98,33054.0,497.68,499.13,496.93,498.98,33054.0
2020-10-21 15:00:00,499.06,499.33,497.03,498.62,40876.0,499.06,499.33,497.03,498.62,40876.0
2020-10-21 15:30:00,498.61,499.12,495.6,495.93,145151.0,498.61,499.12,495.6,495.93,145151.0
2020-10-22 09:30:00,496.72,496.86,489.0,489.71,198166.0,496.72,496.86,489.0,489.71,198166.0
2020-10-22 10:00:00,489.47,489.99,483.52,485.07,139514.0,489.47,489.99,483.52,485.07,139514.0
2020-10-22 10:30:00,485.08,485.19,479.4,483.0,194646.0,485.08,485.19,479.4,483.0,194646.0
2020-10-22 11:00:00,482.9,486.27,480.81,485.01,122306.0,482.9,486.27,480.81,485.01,122306.0
2020-10-22 11:30:00,485.31,485.63,482.48,484.07,87168.0,485.31,485.63,482.48,484.07,87168.0
2020-10-22 12:00:00,484.07,484.59,481.67,482.04,57199.0,484.07,484.59,481.67,482.04,57199.0
2020-10-22 12:30:00,482.0,483.52,480.18,483.2,56672.0,482.0,483.52,480.18,483.2,56672.0
2020-10-22 13:00:00,483.3,485.48,483.09,485.09,75263.0,483.3,485.48,483.09,485.09,75263.0
2020-10-22 13:30:00,485.15,485.86,483.61,484.38,68894.0,485.15,485.86,483.61,484.38,68894.0
2020-10-22 14:00:00,484.46,484.93,483.09,483.27,98983.0,484.46,484.93,483.09,483.27,98983.0
2020-10-22 14:30:00,483.2,483.72,481.69,483.11,93281.0,483.2,483.72,481.69,483.11,93281.0
2020-10-22 15:00:00,482.84,484.44,481.58,484.24,60239.0,482.84,484.44,481.58,484.24,60239.0
2020-10-22 15:30:00,484.13,485.57,482.71,483.47,225365.0,484.13,485.57,482.71,483.47,225365.0
2020-10-23 09:30:00,486.66,488.0,479.51,480.68,227452.0,486.66,488.0,479.51,480.68,227452.0
2020-10-23 10:00:00,480.57,486.38,479.82,485.73,153976.0,480.57,486.38,479.82,485.73,153976.0
2020-10-23 10:30:00,485.7,487.02,484.31,485.88,68487.0,485.7,487.02,484.31,485.88,68487.0
2020-10-23 11:00:00,485.76,487.24,483.59,484.4,46302.0,485.76,487.24,483.59,484.4,46302.0
2020-10-23 11:30:00,484.49,485.14,482.38,484.8,27981.0,484.49,485.14,482.38,484.8,27981.0
2020-10-23 12:00:00,484.64,486.0,484.12,484.74,19823.0,484.64,486.0,484.12,484.74,19823.0
2020-10-23 12:30:00,484.96,485.73,484.09,484.09,33288.0,484.96,485.73,484.09,484.09,33288.0
2020-10-23 13:00:00,484.36,486.65,484.31,486.47,20769.0,484.36,486.65,484.31,486.47,20769.0
2020-10-23 13:30:00,486.49,486.8,485.13,485.81,20135.0,486.49,486.8,485.13,485.81,20135.0
2020-10-23 14:00:00,485.96,487.16,485.78,487.16,34184.0,485.96,487.16,485.78,487.16,34184.0
2020-10-23 14:30:00,487.03,487.18,485.81,485.81,29843.0,487.03,487.18,485.81,485.81,29843.0
2020-10-23 15:00:00,485.92,487.22,485.62,486.67,52001.0,485.92,487.22,485.62,486.67,52001.0
2020-10-23 15:30:00,486.76,488.51,486.17,488.5,145134.0,486.76,488.51,486.17,488.5,145134.0
2020-10-26 09:30:00,481.68,488.78,480.88,487.2,148334.0,481.68,488.78,480.88,487.2,148334.0
2020-10-26 10:00:00,487.17,487.86,481.6,482.06,41282.0,487.17,487.86,481.6,482.06,41282.0
2020-10-26 10:30:00,481.79,482.74,477.25,478.22,89394.0,481.79,482.74,477.25,478.22,89394.0
2020-10-26 11:00:00,478.38,478.38,472.75,474.18,221048.0,478.38,478.38,472.75,474.18,221048.0
2020-10-26 11:30:00,473.57,475.81,472.87,474.32,91639.0,473.57,475.81,472.87,474.32,91639.0
2020-10-26 12:00:00,474.48,475.41,473.37,474.57,60150.0,474.48,475.41,473.37,474.57,60150.0
2020-10-26 12:30:00,474.43,474.43,471.61,472.11,68617.0,474.43,474.43,471.61,472.11,68617.0
2020-10-26 13:00:00,472.0,472.99,470.78,470.87,66616.0,472.0,472.99,470.78,470.87,66616.0
2020-10-26 13:30:00,470.68,472.78,470.13,472.67,39376.0,470.68,472.78,470.13,472.67,39376.0
2020-10-26 14:00:00,472.52,474.75,472.29,474.24,51628.0,472.52,474.75,472.29,474.24,51628.0
2020-10-26 14:30:00,474.1,475.8,472.97,475.52,47616.0,474.1,475.8,472.97,475.52,47616.0
2020-10-26 15:00:00,475.5,476.17,473.73,474.1,53801.0,475.5,476.17,473.73,474.1,53801.0
2020-10-26 15:30:00,474.34,475.47,472.31,475.2,220017.0,474.34,475.47,472.31,475.2,220017.0
2020-10-27 09:30:00,479.77,481.89,477.7,479.62,172336.0,479.77,481.89,477.7,479.62,172336.0
2020-10-27 10:00:00,479.29,479.29,473.47,474.41,85071.0,479.29,479.29,473.47,474.41,85071.0
2020-10-27 10:30:00,474.19,479.54,474.19,477.8,76857.0,474.19,479.54,474.19,477.8,76857.0
2020-10-27 11:00:00,477.58,479.51,476.83,478.48,53254.0,477.58,479.51,476.83,478.48,53254.0
2020-10-27 11:30:00,478.37,479.56,477.37,479.39,34140.0,478.37,479.56,477.37,479.39,34140.0
2020-10-27 12:00:00,479.38,479.39,477.36,477.48,37471.0,479.38,479.39,477.36,477.48,37471.0
2020-10-27 12:30:00,477.5,477.56,476.25,477.22,41114.0,477.5,477.56,476.25,477.22,41114.0
2020-10-27 13:00:00,477.15,477.93,476.2,476.98,29717.0,477.15,477.93,476.2,476.98,29717.0
2020-10-27 13:30:00,477.19,479.34,477.01,478.83,30998.0,477.19,479.34,477.01,478.83,30998.0
2020-10-27 14:00:00,478.63,478.86,477.17,478.17,35862.0,478.63,478.86,477.17,478.17,35862.0
2020-10-27 14:30:00,478.07,478.17,476.45,477.23,37957.0,478.07,478.17,476.45,477.23,37957.0
2020-10-27 15:00:00,477.35,478.17,476.35,478.17,57008.0,477.35,478.17,476.35,478.17,57008.0
2020-10-27 15:30:00,478.04,479.19,477.39,478.56,162589.0,478.04,479.19,477.39,478.56,162589.0
2020-10-28 09:30:00,469.17,470.97,464.0,466.56,203253.0,469.17,470.97,464.0,466.56,203253.0
2020-10-28 10:00:00,466.5,466.92,460.64,461.36,147426.0,466.5,466.92,460.64,461.36,147426.0
2020-10-28 10:30:00,461.4,463.04,460.12,461.88,102204.0,461.4,463.04,460.12,461.88,102204.0
2020-10-28 11:00:00,461.6,462.13,458.66,459.17,99031.0,461.6,462.13,458.66,459.17,99031.0
2020-10-28 11:30:00,458.98,461.8,458.2,460.21,77985.0,458.98,461.8,458.2,460.21,77985.0
2020-10-28 12:00:00,460.41,461.06,458.47,458.59,53391.0,460.41,461.06,458.47,458.59,53391.0
2020-10-28 12:30:00,458.59,459.54,457.57,457.61,40213.0,458.59,459.54,457.57,457.61,40213.0
2020-10-28 13:00:00,457.69,458.35,455.88,457.78,64944.0,457.69,458.35,455.88,457.78,64944.0
2020-10-28 13:30:00,457.8,460.4,457.56,460.33,43579.0,457.8,460.4,457.56,460.33,43579.0
2020-10-28 14:00:00,460.28,460.28,457.8,459.52,35755.0,460.28,460.28,457.8,459.52,35755.0
2020-10-28 14:30:00,459.65,459.95,457.33,459.71,50419.0,459.65,459.95,457.33,459.71,50419.0
2020-10-28 15:00:00,459.9,462.11,459.15,461.33,55272.0,459.9,462.11,459.15,461.33,55272.0
2020-10-28 15:30:00,461.7,463.0,456.0,456.59,279546.0,461.7,463.0,456.0,456.59,279546.0
2020-10-29 09:30:00,458.59,462.5,457.28,460.13,152530.0,458.59,462.5,457.28,460.13,152530.0
2020-10-29 10:00:00,460.11,463.0,459.0,462.84,95958.0,460.11,463.0,459.0,462.84,95958.0
2020-10-29 10:30:00,462.8,463.26,460.05,461.63,73717.0,462.8,463.26,460.05,461.63,73717.0
2020-10-29 11:00:00,461.72,464.48,460.99,463.59,69983.0,461.72,464.48,460.99,463.59,69983.0
2020-10-29 11:30:00,463.91,464.73,462.82,462.92,76084.0,463.91,464.73,462.82,462.92,76084.0
2020-10-29 12:00:00,463.5,463.62,462.36,462.8,31882.0,463.5,463.62,462.36,462.8,31882.0
2020-10-29 12:30:00,462.69,463.06,460.89,461.05,33708.0,462.69,463.06,460.89,461.05,33708.0
2020-10-29 13:00:00,461.23,462.97,460.76,462.89,35828.0,461.23,462.97,460.76,462.89,35828.0
2020-10-29 13:30:00,462.72,463.18,459.87,460.44,78711.0,462.72,463.18,459.87,460.44,78711.0
2020-10-29 14:00:00,460.51,462.7,459.88,462.64,113243.0,460.51,462.7,459.88,462.64,113243.0
2020-10-29 14:30:00,462.7,463.45,461.06,461.26,59748.0,462.7,463.45,461.06,461.26,59748.0
2020-10-29 15:00:00,461.27,463.49,461.03,462.53,76113.0,461.27,463.49,461.03,462.53,76113.0
2020-10-29 15:30:00,462.72,464.65,460.82,461.12,167089.0,462.72,464.65,460.82,461.12,167089.0
2020-10-30 09:30:00,458.32,459.5,454.86,455.17,167194.0,458.32,459.5,454.86,455.17,167194.0
2020-10-30 10:00:00,455.3,457.23,450.14,450.72,136407.0,455.3,457.23,450.14,450.72,136407.0
2020-10-30 10:30:00,450.74,452.04,444.55,445.02,178404.0,450.74,452.04,444.55,445.02,178404.0
2020-10-30 11:00:00,445.0,447.84,443.76,444.78,129097.0,445.0,447.84,443.76,444.78,129097.0
2020-10-30 11:30:00,444.39,445.43,443.42,444.41,92910.0,444.39,445.43,443.42,444.41,92910.0
2020-10-30 12:00:00,444.08,449.33,443.65,449.19,124185.0,444.08,449.33,443.65,449.19,124185.0
2020-10-30 12:30:00,449.12,449.25,444.83,445.28,65466.0,449.12,449.25,444.83,445.28,65466.0
2020-10-30 13:00:00,445.17,445.87,443.24,444.38,87709.0,445.17,445.87,443.24,444.38,87709.0
2020-10-30 13:30:00,444.18,444.4,443.15,443.69,65494.0,444.18,444.4,443.15,443.69,65494.0
2020-10-30 14:00:00,443.61,445.21,443.0,443.66,47015.0,443.61,445.21,443.0,443.66,47015.0
2020-10-30 14:30:00,443.63,444.37,442.51,443.28,65509.0,443.63,444.37,442.51,443.28,65509.0
2020-10-30 15:00:00,443.29,446.33,443.07,444.05,81729.0,443.29,446.33,443.07,444.05,81729.0
2020-10-30 15:30:00,444.0,447.66,442.85,447.1,301361.0,444.0,447.66,442.85,447.1,301361.0
2020-11-02 09:30:00,452.03,455.54,446.14,452.28,168686.0,452.03,455.54,446.14,452.28,168686.0
2020-11-02 10:00:00,452.8,456.19,452.08,453.24,85371.0,452.8,456.19,452.08,453.24,85371.0
2020-11-02 10:30:00,453.2,453.39,450.27,450.85,77163.0,453.2,453.39,450.27,450.85,77163.0
2020-11-02 11:00:00,450.5,451.69,447.32,447.74,70940.0,450.5,451.69,447.32,447.74,70940.0
2020-11-02 11:30:00,447.74,448.55,446.69,446.85,45027.0,447.74,448.55,446.69,446.85,45027.0
2020-11-02 12:00:00,446.87,447.08,445.17,446.49,46854.0,446.87,447.08,445.17,446.49,46854.0
2020-11-02 12:30:00,446.27,446.27,443.05,443.67,73847.0,446.27,446.27,443.05,443.67,73847.0
2020-11-02 13:00:00,443.54,443.85,440.07,441.2,92002.0,443.54,443.85,440.07,441.2,92002.0
2020-11-02 13:30:00,441.24,442.75,438.94,439.32,100509.0,441.24,442.75,438.94,439.32,100509.0
2020-11-02 14:00:00,439.47,442.0,439.2,441.56,79793.0,439.47,442.0,439.2,441.56,79793.0
2020-11-02 14:30:00,441.42,442.23,440.57,441.28,92200.0,441.42,442.23,440.57,441.28,92200.0
2020-11-02 15:00:00,441.08,442.5,440.89,442.0,126428.0,441.08,442.5,440.89,442.0,126428.0
2020-11-02 15:30:00,442.0,445.4,440.73,444.64,210061.0,442.0,445.4,440.73,444.64,210061.0
2020-11-03 09:30:00,448.93,453.61,445.67,453.25,125816.0,448.93,453.61,445.67,453.25,125816.0
2020-11-03 10:00:00,453.65,457.58,453.01,455.75,62449.0,453.65,457.58,453.01,455.75,62449.0
2020-11-03 10:30:00,456.39,457.55,453.98,457.05,54627.0,456.39,457.55,453.98,457.05,54627.0
2020-11-03 11:00:00,457.25,457.85,455.48,455.67,66476.0,457.25,457.85,455.48,455.67,66476.0
2020-11-03 11:30:00,455.67,457.29,454.89,455.2,51042.0,455.67,457.29,454.89,455.2,51042.0
2020-11-03 12:00:00,455.44,456.0,453.41,455.6,57714.0,455.44,456.0,453.41,455.6,57714.0
2020-11-03 12:30:00,455.56,456.03,454.97,455.62,33765.0,455.56,456.03,454.97,455.62,33765.0
2020-11-03 13:00:00,455.5,456.39,453.87,454.7,28496.0,455.5,456.39,453.87,454.7,28496.0
2020-11-03 13:30:00,454.84,455.28,450.84,451.28,35712.0,454.84,455.28,450.84,451.28,35712.0
2020-11-03 14:00:00,451.2,453.35,450.62,452.42,34160.0,451.2,453.35,450.62,452.42,34160.0
2020-11-03 14:30:00,452.51,453.99,451.99,453.28,33895.0,452.51,453.99,451.99,453.28,33895.0
2020-11-03 15:00:00,453.19,455.42,452.0,455.3,53029.0,453.19,455.42,452.0,455.3,53029.0
2020-11-03 15:30:00,455.3,457.14,453.43,453.99,203764.0,455.3,457.14,453.43,453.99,203764.0
2020-11-04 09:30:00,477.24,482.25,474.47,481.04,522838.0,477.24,482.25,474.47,481.04,522838.0
2020-11-04 10:00:00,481.22,488.31,479.47,487.08,233846.0,481.22,488.31,479.47,487.08,233846.0
2020-11-04 10:30:00,487.37,488.74,484.22,488.26,156994.0,487.37,488.74,484.22,488.26,156994.0
2020-11-04 11:00:00,488.07,489.28,485.66,487.43,153735.0,488.07,489.28,485.66,487.43,153735.0
2020-11-04 11:30:00,487.62,490.33,487.48,490.16,100315.0,487.62,490.33,487.48,490.16,100315.0
2020-11-04 12:00:00,490.14,493.62,489.7,493.29,140986.0,490.14,493.62,489.7,493.29,140986.0
2020-11-04 12:30:00,493.54,494.94,491.84,492.16,135606.0,493.54,494.94,491.84,492.16,135606.0
2020-11-04 13:00:00,492.41,494.0,490.56,492.0,153455.0,492.41,494.0,490.56,492.0,153455.0
2020-11-04 13:30:00,491.97,493.54,488.87,490.52,92567.0,491.97,493.54,488.87,490.52,92567.0
2020-11-04 14:00:00,490.74,492.46,490.01,491.61,84155.0,490.74,492.46,490.01,491.61,84155.0
2020-11-04 14:30:00,491.49,491.66,487.6,489.55,150467.0,491.49,491.66,487.6,489.55,150467.0
2020-11-04 15:00:00,489.24,489.7,483.44,483.48,188105.0,489.24,489.7,483.44,483.48,188105.0
2020-11-04 15:30:00,483.94,489.09,482.42,487.23,392766.0,483.94,489.09,482.42,487.23,392766.0
2020-11-05 09:30:00,499.61,501.35,494.95,498.52,201116.0,499.61,501.35,494.95,498.52,201116.0
2020-11-05 10:00:00,498.41,502.53,495.77,496.22,120843.0,498.41,502.53,495.77,496.22,120843.0
2020-11-05 10:30:00,495.94,496.64,492.72,495.83,100145.0,495.94,496.64,492.72,495.83,100145.0
2020-11-05 11:00:00,495.83,496.51,492.95,494.38,56863.0,495.83,496.51,492.95,494.38,56863.0
2020-11-05 11:30:00,494.84,495.56,492.04,492.9,47888.0,494.84,495.56,492.04,492.9,47888.0
2020-11-05 12:00:00,492.9,494.55,490.26,490.53,47958.0,492.9,494.55,490.26,490.53,47958.0
2020-11-05 12:30:00,490.59,494.44,489.8,493.41,51704.0,490.59,494.44,489.8,493.41,51704.0
2020-11-05 13:00:00,493.56,494.75,492.47,493.23,48794.0,493.56,494.75,492.47,493.23,48794.0
2020-11-05 13:30:00,493.27,495.77,492.68,494.57,39063.0,493.27,495.77,492.68,494.57,39063.0
2020-11-05 14:00:00,494.84,496.12,494.62,496.02,27081.0,494.84,496.12,494.62,496.02,27081.0
2020-11-05 14:30:00,495.99,496.81,494.54,496.28,52313.0,495.99,496.81,494.54,496.28,52313.0
2020-11-05 15:00:00,496.33,496.92,494.84,496.38,71465.0,496.33,496.92,494.84,496.38,71465.0
2020-11-05 15:30:00,496.47,497.25,493.21,496.47,224352.0,496.47,497.25,493.21,496.47,224352.0
2020-11-06 09:30:00,498.23,498.72,483.0,483.02,228759.0,498.23,498.72,483.0,483.02,228759.0
2020-11-06 10:00:00,483.01,489.44,483.01,488.81,124353.0,483.01,489.44,483.01,488.81,124353.0
2020-11-06 10:30:00,488.71,490.14,487.88,488.0,64528.0,488.71,490.14,487.88,488.0,64528.0
2020-11-06 11:00:00,488.11,492.09,487.92,492.0,77785.0,488.11,492.09,487.92,492.0,77785.0
2020-11-06 11:30:00,492.34,493.79,490.38,491.76,54133.0,492.34,493.79,490.38,491.76,54133.0
2020-11-06 12:00:00,491.91,493.12,491.47,491.64,30557.0,491.91,493.12,491.47,491.64,30557.0
2020-11-06 12:30:00,491.86,493.75,491.41,493.16,40417.0,491.86,493.75,491.41,493.16,40417.0
2020-11-06 13:00:00,493.2,495.21,493.01,494.99,47107.0,493.2,495.21,493.01,494.99,47107.0
2020-11-06 13:30:00,494.97,495.42,493.63,494.45,27978.0,494.97,495.42,493.63,494.45,27978.0
2020-11-06 14:00:00,494.5,495.93,494.3,494.98,32191.0,494.5,495.93,494.3,494.98,32191.0
2020-11-06 14:30:00,495.01,496.29,493.73,494.45,39098.0,495.01,496.29,493.73,494.45,39098.0
2020-11-06 15:00:00,494.53,494.64,493.0,494.28,58829.0,494.53,494.64,493.0,494.28,58829.0
2020-11-06 15:30:00,494.27,496.19,493.87,494.64,156770.0,494.27,496.19,493.87,494.64,156770.0
2020-11-09 09:30:00,494.0,497.0,481.88,484.82,283671.0,494.0,497.0,481.88,484.82,283671.0
2020-11-09 10:00:00,484.67,495.38,484.29,493.68,176475.0,484.67,495.38,484.29,493.68,176475.0
2020-11-09 10:30:00,493.91,495.48,486.25,489.89,115275.0,493.91,495.48,486.25,489.89,115275.0
2020-11-09 11:00:00,490.04,490.56,485.0,490.42,115221.0,490.04,490.56,485.0,490.42,115221.0
2020-11-09 11:30:00,490.13,491.53,488.19,488.7,66906.0,490.13,491.53,488.19,488.7,66906.0
2020-11-09 12:00:00,489.11,490.16,485.0,485.92,86942.0,489.11,490.16,485.0,485.92,86942.0
2020-11-09 12:30:00,485.96,486.02,482.94,484.55,86515.0,485.96,486.02,482.94,484.55,86515.0
2020-11-09 13:00:00,484.86,486.36,482.91,483.25,67110.0,484.86,486.36,482.91,483.25,67110.0
2020-11-09 13:30:00,483.33,484.48,481.56,482.18,53934.0,483.33,484.48,481.56,482.18,53934.0
2020-11-09 14:00:00,482.16,482.37,478.22,478.55,143571.0,482.16,482.37,478.22,478.55,143571.0
2020-11-09 14:30:00,478.5,481.72,476.95,480.04,89753.0,478.5,481.72,476.95,480.04,89753.0
2020-11-09 15:00:00,479.9,499.41,475.43,475.68,144409.0,479.9,499.41,475.43,475.68,144409.0
2020-11-09 15:30:00,475.82,477.62,470.76,470.84,354043.0,475.82,477.62,470.76,470.84,354043.0
2020-11-10 09:30:00,467.16,468.01,455.0,458.0,453622.0,467.16,468.01,455.0,458.0,453622.0
2020-11-10 10:00:00,457.42,457.69,448.6,448.91,314594.0,457.42,457.69,448.6,448.91,314594.0
2020-11-10 10:30:00,448.92,450.4,446.0,449.59,269504.0,448.92,450.4,446.0,449.59,269504.0
2020-11-10 11:00:00,449.72,454.31,449.19,454.07,185206.0,449.72,454.31,449.19,454.07,185206.0
2020-11-10 11:30:00,454.08,458.98,452.79,456.2,197780.0,454.08,458.98,452.79,456.2,197780.0
2020-11-10 12:00:00,456.38,460.63,455.88,456.5,129339.0,456.38,460.63,455.88,456.5,129339.0
2020-11-10 12:30:00,456.57,457.7,454.82,455.29,120520.0,456.57,457.7,454.82,455.29,120520.0
2020-11-10 13:00:00,455.46,456.39,450.82,451.23,139543.0,455.46,456.39,450.82,451.23,139543.0
2020-11-10 13:30:00,451.1,453.85,449.33,452.6,115163.0,451.1,453.85,449.33,452.6,115163.0
2020-11-10 14:00:00,452.59,454.02,448.55,448.98,122602.0,452.59,454.02,448.55,448.98,122602.0
2020-11-10 14:30:00,448.84,451.97,448.8,450.76,85878.0,448.84,451.97,448.8,450.76,85878.0
2020-11-10 15:00:00,450.53,452.64,448.63,452.04,126769.0,450.53,452.64,448.63,452.04,126769.0
2020-11-10 15:30:00,451.74,452.7,449.69,452.14,375903.0,451.74,452.7,449.69,452.14,375903.0
2020-11-11 09:30:00,458.5,467.93,457.5,466.48,302785.0,458.5,467.93,457.5,466.48,302785.0
2020-11-11 10:00:00,466.67,468.13,464.23,467.15,104884.0,466.67,468.13,464.23,467.15,104884.0
2020-11-11 10:30:00,467.69,468.12,463.0,464.95,91059.0,467.69,468.12,463.0,464.95,91059.0
2020-11-11 11:00:00,464.84,467.7,462.85,466.62,85196.0,464.84,467.7,462.85,466.62,85196.0
2020-11-11 11:30:00,466.66,468.54,466.21,468.23,36358.0,466.66,468.54,466.21,468.23,36358.0
2020-11-11 12:00:00,468.24,469.35,466.78,467.81,71398.0,468.24,469.35,466.78,467.81,71398.0
2020-11-11 12:30:00,467.99,468.53,466.58,467.13,39834.0,467.99,468.53,466.58,467.13,39834.0
2020-11-11 13:00:00,466.86,468.97,466.83,467.98,36800.0,466.86,468.97,466.83,467.98,36800.0
2020-11-11 13:30:00,468.14,469.92,467.81,468.75,81948.0,468.14,469.92,467.81,468.75,81948.0
2020-11-11 14:00:00,468.77,470.12,467.16,467.7,63970.0,468.77,470.12,467.16,467.7,63970.0
2020-11-11 14:30:00,467.43,468.06,465.55,465.98,71465.0,467.43,468.06,465.55,465.98,71465.0
2020-11-11 15:00:00,465.91,467.21,465.08,466.62,95235.0,465.91,467.21,465.08,466.62,95235.0
2020-11-11 15:30:00,466.52,468.97,466.19,467.75,239278.0,466.52,468.97,466.19,467.75,239278.0
2020-11-12 09:30:00,473.91,474.43,469.05,473.4,169870.0,473.91,474.43,469.05,473.4,169870.0
2020-11-12 10:00:00,473.25,474.94,471.56,472.57,96588.0,473.25,474.94,471.56,472.57,96588.0
2020-11-12 10:30:00,472.32,474.76,470.39,470.39,88960.0,472.32,474.76,470.39,470.39,88960.0
2020-11-12 11:00:00,470.73,472.25,468.82,469.65,52414.0,470.73,472.25,468.82,469.65,52414.0
2020-11-12 11:30:00,469.81,469.91,467.33,468.5,61218.0,469.81,469.91,467.33,468.5,61218.0
2020-11-12 12:00:00,468.63,469.62,467.22,467.22,36869.0,468.63,469.62,467.22,467.22,36869.0
2020-11-12 12:30:00,467.23,468.28,463.54,465.26,52315.0,467.23,468.28,463.54,465.26,52315.0
2020-11-12 13:00:00,465.28,465.85,463.82,464.1,49789.0,465.28,465.85,463.82,464.1,49789.0
2020-11-12 13:30:00,463.8,467.51,463.2,467.51,44459.0,463.8,467.51,463.2,467.51,44459.0
2020-11-12 14:00:00,467.43,468.24,465.41,466.83,44910.0,467.43,468.24,465.41,466.83,44910.0
2020-11-12 14:30:00,466.63,467.18,464.08,464.22,53904.0,466.63,467.18,464.08,464.22,53904.0
2020-11-12 15:00:00,463.97,465.03,462.64,463.46,88245.0,463.97,465.03,462.64,463.46,88245.0
2020-11-12 15:30:00,463.22,463.83,461.15,462.58,229879.0,463.22,463.83,461.15,462.58,229879.0
2020-11-13 09:30:00,467.45,468.31,464.1,465.61,126470.0,467.45,468.31,464.1,465.61,126470.0
2020-11-13 10:00:00,465.88,466.03,462.97,464.35,53476.0,465.88,466.03,462.97,464.35,53476.0
2020-11-13 10:30:00,464.53,464.53,459.0,461.11,95464.0,464.53,464.53,459.0,461.11,95464.0
2020-11-13 11:00:00,461.12,465.51,460.35,464.28,96632.0,461.12,465.51,460.35,464.28,96632.0
2020-11-13 11:30:00,464.05,467.83,463.09,466.37,71729.0,464.05,467.83,463.09,466.37,71729.0
2020-11-13 12:00:00,466.28,468.2,465.9,466.84,145379.0,466.28,468.2,465.9,466.84,145379.0
2020-11-13 12:30:00,466.84,469.16,466.19,468.85,97646.0,466.84,469.16,466.19,468.85,97646.0
2020-11-13 13:00:00,469.24,469.99,467.89,468.9,175879.0,469.24,469.99,467.89,468.9,175879.0
2020-11-13 13:30:00,468.66,469.9,466.13,466.8,80199.0,468.66,469.9,466.13,466.8,80199.0
2020-11-13 14:00:00,466.8,468.32,466.06,467.16,44009.0,466.8,468.32,466.06,467.16,44009.0
2020-11-13 14:30:00,467.3,469.15,467.23,468.82,36914.0,467.3,469.15,467.23,468.82,36914.0
2020-11-13 15:00:00,468.8,469.0,467.45,468.92,49456.0,468.8,469.0,467.45,468.92,49456.0
2020-11-13 15:30:00,468.89,470.6,468.75,469.34,154802.0,468.89,470.6,468.75,469.34,154802.0
2020-11-16 09:30:00,460.0,469.53,459.26,466.89,230165.0,460.0,469.53,459.26,466.89,230165.0
2020-11-16 10:00:00,466.95,467.64,465.04,467.03,55987.0,466.95,467.64,465.04,467.03,55987.0
2020-11-16 10:30:00,467.11,467.39,464.01,464.88,94190.0,467.11,467.39,464.01,464.88,94190.0
2020-11-16 11:00:00,465.05,466.38,463.4,464.25,68683.0,465.05,466.38,463.4,464.25,68683.0
2020-11-16 11:30:00,464.23,465.0,461.94,464.95,62223.0,464.23,465.0,461.94,464.95,62223.0
2020-11-16 12:00:00,464.91,465.69,461.71,461.85,44909.0,464.91,465.69,461.71,461.85,44909.0
2020-11-16 12:30:00,461.83,461.97,460.46,460.95,66958.0,461.83,461.97,460.46,460.95,66958.0
2020-11-16 13:00:00,460.82,461.19,460.02,460.14,55713.0,460.82,461.19,460.02,460.14,55713.0
2020-11-16 13:30:00,460.15,461.5,459.29,461.21,73152.0,460.15,461.5,459.29,461.21,73152.0
2020-11-16 14:00:00,461.24,461.62,460.38,461.19,59245.0,461.24,461.62,460.38,461.19,59245.0
2020-11-16 14:30:00,461.12,461.15,458.5,458.74,75845.0,461.12,461.15,458.5,458.74,75845.0
2020-11-16 15:00:00,458.61,460.2,458.25,459.47,101646.0,458.61,460.2,458.25,459.47,101646.0
2020-11-16 15:30:00,459.42,461.51,458.85,460.94,342317.0,459.42,461.51,458.85,460.94,342317.0
2020-11-17 09:30:00,462.14,466.23,460.0,464.97,199954.0,462.14,466.23,460.0,464.97,199954.0
2020-11-17 10:00:00,465.34,468.05,465.15,467.64,74844.0,465.34,468.05,465.15,467.64,74844.0
2020-11-17 10:30:00,467.64,469.71,467.45,469.2,85634.0,467.64,469.71,467.45,469.2,85634.0
2020-11-17 11:00:00,469.19,469.91,463.91,464.66,84686.0,469.19,469.91,463.91,464.66,84686.0
2020-11-17 11:30:00,464.45,466.58,463.89,466.44,32350.0,464.45,466.58,463.89,466.44,32350.0
2020-11-17 12:00:00,466.32,467.46,465.74,466.03,39065.0,466.32,467.46,465.74,466.03,39065.0
2020-11-17 12:30:00,466.09,466.64,465.44,466.14,55678.0,466.09,466.64,465.44,466.14,55678.0
2020-11-17 13:00:00,466.27,467.81,466.27,467.13,68613.0,466.27,467.81,466.27,467.13,68613.0
2020-11-17 13:30:00,467.19,467.63,465.58,466.45,72012.0,467.19,467.63,465.58,466.45,72012.0
2020-11-17 14:00:00,466.45,467.84,466.33,466.93,55484.0,466.45,467.84,466.33,466.93,55484.0
2020-11-17 14:30:00,466.97,467.42,466.08,466.44,42412.0,466.97,467.42,466.08,466.44,42412.0
2020-11-17 15:00:00,466.46,467.74,465.99,467.08,97250.0,466.46,467.74,465.99,467.08,97250.0
2020-11-17 15:30:00,466.97,469.01,466.65,467.81,309205.0,466.97,469.01,466.65,467.81,309205.0
2020-11-18 09:30:00,467.29,467.9,461.33,461.34,196009.0,467.29,467.9,461.33,461.34,196009.0
2020-11-18 10:00:00,461.65,462.81,460.0,461.43,102360.0,461.65,462.81,460.0,461.43,102360.0
2020-11-18 10:30:00,461.19,464.51,460.75,463.84,78688.0,461.19,464.51,460.75,463.84,78688.0
2020-11-18 11:00:00,463.85,464.28,463.16,463.9,76350.0,463.85,464.28,463.16,463.9,76350.0
2020-11-18 11:30:00,463.89,464.48,462.73,464.24,48302.0,463.89,464.48,462.73,464.24,48302.0
2020-11-18 12:00:00,464.23,465.22,463.88,465.0,52226.0,464.23,465.22,463.88,465.0,52226.0
2020-11-18 12:30:00,465.2,465.65,463.9,464.33,40388.0,465.2,465.65,463.9,464.33,40388.0
2020-11-18 13:00:00,464.34,464.45,462.25,462.25,44118.0,464.34,464.45,462.25,462.25,44118.0
2020-11-18 13:30:00,462.29,462.48,461.01,461.27,95655.0,462.29,462.48,461.01,461.27,95655.0
2020-11-18 14:00:00,461.36,462.62,460.41,462.46,73179.0,461.36,462.62,460.41,462.46,73179.0
2020-11-18 14:30:00,462.31,463.76,461.82,463.15,62770.0,462.31,463.76,461.82,463.15,62770.0
2020-11-18 15:00:00,463.14,464.44,462.74,463.36,51494.0,463.14,464.44,462.74,463.36,51494.0
2020-11-18 15:30:00,463.54,463.88,459.26,459.47,223974.0,463.54,463.88,459.26,459.47,223974.0
2020-11-19 09:30:00,459.8,465.75,459.26,465.75,205479.0,459.8,465.75,459.26,465.75,205479.0
2020-11-19 10:00:00,465.84,467.47,464.59,467.14,78959.0,465.84,467.47,464.59,467.14,78959.0
2020-11-19 10:30:00,467.16,468.93,466.27,468.54,148178.0,467.16,468.93,466.27,468.54,148178.0
2020-11-19 11:00:00,468.52,468.85,465.57,466.93,67023.0,468.52,468.85,465.57,466.93,67023.0
2020-11-19 11:30:00,467.08,470.5,467.08,470.3,73511.0,467.08,470.5,467.08,470.3,73511.0
2020-11-19 12:00:00,470.45,471.04,469.1,469.64,53431.0,470.45,471.04,469.1,469.64,53431.0
2020-11-19 12:30:00,469.74,470.55,467.17,467.18,48284.0,469.74,470.55,467.17,467.18,48284.0
2020-11-19 13:00:00,467.46,467.89,465.72,466.63,34800.0,467.46,467.89,465.72,466.63,34800.0
2020-11-19 13:30:00,466.46,468.6,465.86,468.49,41788.0,466.46,468.6,465.86,468.49,41788.0
2020-11-19 14:00:00,468.49,468.7,466.16,466.52,58322.0,468.49,468.7,466.16,466.52,58322.0
2020-11-19 14:30:00,466.67,468.09,466.58,467.43,41872.0,466.67,468.09,466.58,467.43,41872.0
2020-11-19 15:00:00,467.36,467.36,465.25,466.34,60962.0,467.36,467.36,465.25,466.34,60962.0
2020-11-19 15:30:00,466.5,467.7,465.65,466.22,181264.0,466.5,467.7,465.65,466.22,181264.0
2020-11-20 09:30:00,465.75,466.41,462.36,464.53,191945.0,465.75,466.41,462.36,464.53,191945.0
2020-11-20 10:00:00,464.66,466.95,464.12,466.5,67181.0,464.66,466.95,464.12,466.5,67181.0
2020-11-20 10:30:00,466.81,468.07,466.35,466.87,48004.0,466.81,468.07,466.35,466.87,48004.0
2020-11-20 11:00:00,466.75,469.18,466.74,468.61,61881.0,466.75,469.18,466.74,468.61,61881.0
2020-11-20 11:30:00,468.54,469.0,466.53,466.61,55925.0,468.54,469.0,466.53,466.61,55925.0
2020-11-20 12:00:00,466.5,469.2,466.26,468.99,44162.0,466.5,469.2,466.26,468.99,44162.0
2020-11-20 12:30:00,469.33,469.48,468.58,469.1,33771.0,469.33,469.48,468.58,469.1,33771.0
2020-11-20 13:00:00,469.03,469.71,467.58,469.71,31382.0,469.03,469.71,467.58,469.71,31382.0
2020-11-20 13:30:00,469.73,470.0,468.09,468.38,38489.0,469.73,470.0,468.09,468.38,38489.0
2020-11-20 14:00:00,468.26,468.92,467.7,468.67,40126.0,468.26,468.92,467.7,468.67,40126.0
2020-11-20 14:30:00,468.62,469.66,468.28,469.0,45244.0,468.62,469.66,468.28,469.0,45244.0
2020-11-20 15:00:00,469.16,469.35,466.06,466.06,66074.0,469.16,469.35,466.06,466.06,66074.0
2020-11-20 15:30:00,466.14,466.17,462.52,463.03,199506.0,466.14,466.17,462.52,463.03,199506.0
2020-11-23 09:30:00,464.63,467.0,462.54,463.53,132039.0,464.63,467.0,462.54,463.53,132039.0
2020-11-23 10:00:00,463.77,464.23,458.52,459.25,145290.0,463.77,464.23,458.52,459.25,145290.0
2020-11-23 10:30:00,458.96,460.77,458.59,460.65,63720.0,458.96,460.77,458.59,460.65,63720.0
2020-11-23 11:00:00,460.75,460.91,456.17,456.98,96641.0,460.75,460.91,456.17,456.98,96641.0
2020-11-23 11:30:00,456.81,458.74,456.8,458.45,66481.0,456.81,458.74,456.8,458.45,66481.0
2020-11-23 12:00:00,458.31,459.6,457.56,459.24,47035.0,458.31,459.6,457.56,459.24,47035.0
2020-11-23 12:30:00,459.21,459.44,458.32,459.05,28702.0,459.21,459.44,458.32,459.05,28702.0
2020-11-23 13:00:00,459.2,460.0,458.95,459.95,40838.0,459.2,460.0,458.95,459.95,40838.0
2020-11-23 13:30:00,459.82,460.49,459.3,459.83,42758.0,459.82,460.49,459.3,459.83,42758.0
2020-11-23 14:00:00,459.73,460.34,458.92,460.08,33657.0,459.73,460.34,458.92,460.08,33657.0
2020-11-23 14:30:00,459.98,461.66,459.45,461.58,90166.0,459.98,461.66,459.45,461.58,90166.0
2020-11-23 15:00:00,461.52,462.84,460.33,460.68,70055.0,461.52,462.84,460.33,460.68,70055.0
2020-11-23 15:30:00,460.71,461.0,459.5,460.76,165444.0,460.71,461.0,459.5,460.76,165444.0
2020-11-24 09:30:00,461.6,464.49,456.67,458.32,209683.0,461.6,464.49,456.67,458.32,209683.0
2020-11-24 10:00:00,458.22,460.1,457.04,457.81,135138.0,458.22,460.1,457.04,457.81,135138.0
2020-11-24 10:30:00,457.86,460.29,457.05,458.98,109616.0,457.86,460.29,457.05,458.98,109616.0
2020-11-24 11:00:00,458.98,462.3,458.98,460.98,98478.0,458.98,462.3,458.98,460.98,98478.0
2020-11-24 11:30:00,461.02,461.14,458.78,458.88,80389.0,461.02,461.14,458.78,458.88,80389.0
2020-11-24 12:00:00,458.9,460.36,458.29,460.34,57457.0,458.9,460.36,458.29,460.34,57457.0
2020-11-24 12:30:00,460.34,462.01,459.56,460.26,61398.0,460.34,462.01,459.56,460.26,61398.0
2020-11-24 13:00:00,460.03,461.14,459.49,460.63,67757.0,460.03,461.14,459.49,460.63,67757.0
2020-11-24 13:30:00,460.77,463.05,460.77,461.37,84189.0,460.77,463.05,460.77,461.37,84189.0
2020-11-24 14:00:00,461.51,461.84,460.27,460.53,52647.0,461.51,461.84,460.27,460.53,52647.0
2020-11-24 14:30:00,460.72,461.38,460.34,461.3,63133.0,460.72,461.38,460.34,461.3,63133.0
2020-11-24 15:00:00,461.3,461.61,460.59,461.4,82161.0,461.3,461.61,460.59,461.4,82161.0
2020-11-24 15:30:00,461.44,462.99,461.17,462.71,265339.0,461.44,462.99,461.17,462.71,265339.0
2020-11-25 09:30:00,466.29,471.25,465.12,470.41,194507.0,466.29,471.25,465.12,470.41,194507.0
2020-11-25 10:00:00,470.78,471.0,466.12,466.7,87661.0,470.78,471.0,466.12,466.7,87661.0
2020-11-25 10:30:00,466.92,468.06,466.27,467.07,84607.0,466.92,468.06,466.27,467.07,84607.0
2020-11-25 11:00:00,466.97,468.62,466.97,467.75,58860.0,466.97,468.62,466.97,467.75,58860.0
2020-11-25 11:30:00,467.75,469.08,464.84,466.44,52313.0,467.75,469.08,464.84,466.44,52313.0
2020-11-25 12:00:00,466.44,468.37,466.39,467.82,42459.0,466.44,468.37,466.39,467.82,42459.0
2020-11-25 12:30:00,467.87,467.98,466.55,466.9,50153.0,467.87,467.98,466.55,466.9,50153.0
2020-11-25 13:00:00,466.79,469.62,466.35,468.66,92146.0,466.79,469.62,466.35,468.66,92146.0
2020-11-25 13:30:00,468.64,470.92,467.82,470.64,77940.0,468.64,470.92,467.82,470.64,77940.0
2020-11-25 14:00:00,470.7,472.45,469.74,471.95,100154.0,470.7,472.45,469.74,471.95,100154.0
2020-11-25 14:30:00,472.07,472.42,470.81,472.08,68259.0,472.07,472.42,470.81,472.08,68259.0
2020-11-25 15:00:00,471.87,472.53,470.32,470.75,89383.0,471.87,472.53,470.32,470.75,89383.0
2020-11-25 15:30:00,470.75,471.24,469.18,470.02,207149.0,470.75,471.24,469.18,470.02,207149.0
2020-11-27 09:30:00,476.81,478.99,474.86,475.63,190320.0,476.81,478.99,474.86,475.63,190320.0
2020-11-27 10:00:00,475.95,481.55,475.3,480.85,144423.0,475.95,481.55,475.3,480.85,144423.0
2020-11-27 10:30:00,480.76,482.41,479.29,479.8,114950.0,480.76,482.41,479.29,479.8,114950.0
2020-11-27 11:00:00,479.65,481.54,479.53,481.51,84957.0,479.65,481.54,479.53,481.51,84957.0
2020-11-27 11:30:00,481.46,482.03,477.18,477.38,84657.0,481.46,482.03,477.18,477.38,84657.0
2020-11-27 12:00:00,477.39,478.86,477.19,478.22,79116.0,477.39,478.86,477.19,478.22,79116.0
2020-11-27 12:30:00,478.22,479.58,476.2,477.03,193698.0,478.22,479.58,476.2,477.03,193698.0
2020-11-30 09:30:00,481.14,481.14,472.63,474.0,211197.0,481.14,481.14,472.63,474.0,211197.0
2020-11-30 10:00:00,474.45,476.0,472.5,474.7,80617.0,474.45,476.0,472.5,474.7,80617.0
2020-11-30 10:30:00,474.61,474.84,469.2,472.9,104158.0,474.61,474.84,469.2,472.9,104158.0
2020-11-30 11:00:00,472.75,473.95,471.42,471.6,55370.0,472.75,473.95,471.42,471.6,55370.0
2020-11-30 11:30:00,471.62,473.62,470.31,472.95,55310.0,471.62,473.62,470.31,472.95,55310.0
2020-11-30 12:00:00,472.91,474.34,471.78,473.86,38997.0,472.91,474.34,471.78,473.86,38997.0
2020-11-30 12:30:00,474.07,475.95,473.72,475.44,32812.0,474.07,475.95,473.72,475.44,32812.0
2020-11-30 13:00:00,475.43,476.26,474.5,474.75,48158.0,475.43,476.26,474.5,474.75,48158.0
2020-11-30 13:30:00,474.94,475.75,474.64,474.8,28894.0,474.94,475.75,474.64,474.8,28894.0
2020-11-30 14:00:00,474.99,475.4,474.12,475.32,37252.0,474.99,475.4,474.12,475.32,37252.0
2020-11-30 14:30:00,475.31,476.91,475.2,476.75,43483.0,475.31,476.91,475.2,476.75,43483.0
2020-11-30 15:00:00,476.95,477.14,475.79,475.8,52758.0,476.95,477.14,475.79,475.8,52758.0
2020-11-30 15:30:00,475.68,479.44,475.67,478.6,206083.0,475.68,479.44,475.67,478.6,206083.0
2020-12-01 09:30:00,483.0,483.0,472.88,474.08,253115.0,483.0,483.0,472.88,474.08,253115.0
2020-12-01 10:00:00,474.49,476.16,472.55,472.9,109226.0,474.49,476.16,472.55,472.9,109226.0
2020-12-01 10:30:00,473.07,473.67,471.63,472.78,112992.0,473.07,473.67,471.63,472.78,112992.0
2020-12-01 11:00:00,472.92,475.71,472.73,475.59,73967.0,472.92,475.71,472.73,475.59,73967.0
2020-12-01 11:30:00,475.61,476.65,474.91,475.94,59135.0,475.61,476.65,474.91,475.94,59135.0
2020-12-01 12:00:00,476.1,478.6,476.04,477.55,67415.0,476.1,478.6,476.04,477.55,67415.0
2020-12-01 12:30:00,477.8,478.77,476.44,476.77,48860.0,477.8,478.77,476.44,476.77,48860.0
2020-12-01 13:00:00,476.59,479.49,476.48,479.47,66216.0,476.59,479.49,476.48,479.47,66216.0
2020-12-01 13:30:00,479.52,480.57,478.74,479.77,64103.0,479.52,480.57,478.74,479.77,64103.0
2020-12-01 14:00:00,479.82,480.33,479.01,479.48,52920.0,479.82,480.33,479.01,479.48,52920.0
2020-12-01 14:30:00,479.54,479.77,477.18,477.27,52399.0,479.54,479.77,477.18,477.27,52399.0
2020-12-01 15:00:00,477.53,478.35,477.12,477.99,52825.0,477.53,478.35,477.12,477.99,52825.0
2020-12-01 15:30:00,478.06,479.21,476.71,479.17,178268.0,478.06,479.21,476.71,479.17,178268.0
2020-12-02 09:30:00,476.85,477.0,470.12,473.26,259032.0,476.85,477.0,470.12,473.26,259032.0
2020-12-02 10:00:00,473.24,475.79,472.78,475.0,112217.0,473.24,475.79,472.78,475.0,112217.0
2020-12-02 10:30:00,474.4,475.51,472.86,473.53,88061.0,474.4,475.51,472.86,473.53,88061.0
2020-12-02 11:00:00,473.57,476.27,473.57,476.11,76720.0,473.57,476.27,473.57,476.11,76720.0
2020-12-02 11:30:00,476.0,477.08,475.73,476.95,32226.0,476.0,477.08,475.73,476.95,32226.0
2020-12-02 12:00:00,477.05,478.33,476.82,477.49,61786.0,477.05,478.33,476.82,477.49,61786.0
2020-12-02 12:30:00,477.63,477.7,475.69,477.15,48603.0,477.63,477.7,475.69,477.15,48603.0
2020-12-02 13:00:00,476.99,478.49,476.99,478.24,33762.0,476.99,478.49,476.99,478.24,33762.0
2020-12-02 13:30:00,478.23,478.49,477.16,478.07,33634.0,478.23,478.49,477.16,478.07,33634.0
2020-12-02 14:00:00,478.06,480.17,477.54,480.13,69239.0,478.06,480.17,477.54,480.13,69239.0
2020-12-02 14:30:00,480.17,480.94,479.49,480.34,48833.0,480.17,480.94,479.49,480.34,48833.0
2020-12-02 15:00:00,480.26,481.02,479.06,479.11,50185.0,480.26,481.02,479.06,479.11,50185.0
2020-12-02 15:30:00,479.2,481.32,478.5,481.26,166163.0,479.2,481.32,478.5,481.26,166163.0
2020-12-03 09:30:00,482.3,489.65,481.5,488.25,199960.0,482.3,489.65,481.5,488.25,199960.0
2020-12-03 10:00:00,488.25,492.81,488.15,490.37,132945.0,488.25,492.81,488.15,490.37,132945.0
2020-12-03 10:30:00,490.49,490.94,485.74,486.01,87890.0,490.49,490.94,485.74,486.01,87890.0
2020-12-03 11:00:00,486.01,486.31,483.52,484.59,97560.0,486.01,486.31,483.52,484.59,97560.0
2020-12-03 11:30:00,484.66,485.22,483.66,485.15,40532.0,484.66,485.22,483.66,485.15,40532.0
2020-12-03 12:00:00,485.14,485.51,483.17,484.1,50307.0,485.14,485.51,483.17,484.1,50307.0
2020-12-03 12:30:00,484.05,484.57,482.74,482.81,45654.0,484.05,484.57,482.74,482.81,45654.0
2020-12-03 13:00:00,482.93,483.5,482.15,483.44,55081.0,482.93,483.5,482.15,483.44,55081.0
2020-12-03 13:30:00,483.43,483.6,482.24,482.62,61499.0,483.43,483.6,482.24,482.62,61499.0
2020-12-03 14:00:00,482.62,483.86,482.35,482.63,77437.0,482.62,483.86,482.35,482.63,77437.0
2020-12-03 14:30:00,482.58,483.53,481.64,482.81,81304.0,482.58,483.53,481.64,482.81,81304.0
2020-12-03 15:00:00,482.91,485.29,482.83,484.39,82575.0,482.91,485.29,482.83,484.39,82575.0
2020-12-03 15:30:00,484.38,484.96,482.53,484.65,327103.0,484.38,484.96,482.53,484.65,327103.0
2020-12-04 09:30:00,485.67,490.67,485.0,489.05,317949.0,485.67,490.67,485.0,489.05,317949.0
2020-12-04 10:00:00,489.2,490.49,487.48,488.68,135767.0,489.2,490.49,487.48,488.68,135767.0
2020-12-04 10:30:00,488.55,491.39,487.01,487.81,115994.0,488.55,491.39,487.01,487.81,115994.0
2020-12-04 11:00:00,487.79,487.89,484.8,486.21,86325.0,487.79,487.89,484.8,486.21,86325.0
2020-12-04 11:30:00,486.25,486.66,485.17,485.39,55494.0,486.25,486.66,485.17,485.39,55494.0
2020-12-04 12:00:00,485.41,486.72,484.36,486.07,68100.0,485.41,486.72,484.36,486.07,68100.0
2020-12-04 12:30:00,486.1,487.66,486.1,487.51,70849.0,486.1,487.66,486.1,487.51,70849.0
2020-12-04 13:00:00,487.55,487.7,486.68,487.22,50070.0,487.55,487.7,486.68,487.22,50070.0
2020-12-04 13:30:00,487.22,487.37,485.54,485.79,53042.0,487.22,487.37,485.54,485.79,53042.0
2020-12-04 14:00:00,485.84,486.94,485.46,485.46,61825.0,485.84,486.94,485.46,485.46,61825.0
2020-12-04 14:30:00,485.67,486.95,485.42,486.63,82204.0,485.67,486.95,485.42,486.63,82204.0
2020-12-04 15:00:00,486.68,487.22,485.82,486.57,83488.0,486.68,487.22,485.82,486.57,83488.0
2020-12-04 15:30:00,486.55,486.68,485.02,485.91,231650.0,486.55,486.68,485.02,485.91,231650.0
2020-12-07 09:30:00,486.9,493.39,486.85,492.22,129494.0,486.9,493.39,486.85,492.22,129494.0
2020-12-07 10:00:00,492.25,493.68,490.17,493.43,148234.0,492.25,493.68,490.17,493.43,148234.0
2020-12-07 10:30:00,493.38,496.18,493.01,495.42,187244.0,493.38,496.18,493.01,495.42,187244.0
2020-12-07 11:00:00,495.42,497.45,495.41,497.33,102949.0,495.42,497.45,495.41,497.33,102949.0
2020-12-07 11:30:00,497.16,499.29,496.19,498.9,98985.0,497.16,499.29,496.19,498.9,98985.0
2020-12-07 12:00:00,498.75,498.97,497.87,498.39,90863.0,498.75,498.97,497.87,498.39,90863.0
2020-12-07 12:30:00,498.34,498.47,496.42,496.6,52361.0,498.34,498.47,496.42,496.6,52361.0
2020-12-07 13:00:00,496.73,496.91,495.66,496.12,112705.0,496.73,496.91,495.66,496.12,112705.0
2020-12-07 13:30:00,496.11,496.49,495.11,495.75,72504.0,496.11,496.49,495.11,495.75,72504.0
2020-12-07 14:00:00,495.56,495.67,493.85,494.44,44977.0,495.56,495.67,493.85,494.44,44977.0
2020-12-07 14:30:00,494.45,494.9,493.41,493.58,31182.0,494.45,494.9,493.41,493.58,31182.0
2020-12-07 15:00:00,493.56,495.08,493.08,494.61,94968.0,493.56,495.08,493.08,494.61,94968.0
2020-12-07 15:30:00,494.44,494.54,491.55,492.19,280302.0,494.44,494.54,491.55,492.19,280302.0
2020-12-08 09:30:00,491.96,495.7,486.2,488.62,211108.0,491.96,495.7,486.2,488.62,211108.0
2020-12-08 10:00:00,488.6,491.43,487.64,488.04,100797.0,488.6,491.43,487.64,488.04,100797.0
2020-12-08 10:30:00,488.03,491.01,487.83,490.03,68083.0,488.03,491.01,487.83,490.03,68083.0
2020-12-08 11:00:00,490.01,491.0,488.71,490.44,53134.0,490.01,491.0,488.71,490.44,53134.0
2020-12-08 11:30:00,490.4,492.01,490.35,492.0,40308.0,490.4,492.01,490.35,492.0,40308.0
2020-12-08 12:00:00,491.91,492.55,489.53,491.36,50565.0,491.91,492.55,489.53,491.36,50565.0
2020-12-08 12:30:00,491.27,492.6,491.16,492.5,40664.0,491.27,492.6,491.16,492.5,40664.0
2020-12-08 13:00:00,492.47,494.36,492.07,494.17,47712.0,492.47,494.36,492.07,494.17,47712.0
2020-12-08 13:30:00,494.26,495.0,493.66,493.91,55527.0,494.26,495.0,493.66,493.91,55527.0
2020-12-08 14:00:00,493.82,495.48,493.42,495.37,35074.0,493.82,495.48,493.42,495.37,35074.0
2020-12-08 14:30:00,495.43,495.58,494.54,494.78,80339.0,495.43,495.58,494.54,494.78,80339.0
2020-12-08 15:00:00,494.81,495.55,494.71,495.28,76760.0,494.81,495.55,494.71,495.28,76760.0
2020-12-08 15:30:00,495.21,496.04,494.91,495.28,185782.0,495.21,496.04,494.91,495.28,185782.0
2020-12-09 09:30:00,496.04,497.0,490.55,494.47,214811.0,496.04,497.0,490.55,494.47,214811.0
2020-12-09 10:00:00,494.31,496.0,492.54,494.88,130191.0,494.31,496.0,492.54,494.88,130191.0
2020-12-09 10:30:00,494.87,496.79,493.51,496.41,73498.0,494.87,496.79,493.51,496.41,73498.0
2020-12-09 11:00:00,496.2,496.24,492.6,493.58,87059.0,496.2,496.24,492.6,493.58,87059.0
2020-12-09 11:30:00,493.57,493.65,491.55,493.55,72207.0,493.57,493.65,491.55,493.55,72207.0
2020-12-09 12:00:00,493.5,493.52,490.27,491.6,70492.0,493.5,493.52,490.27,491.6,70492.0
2020-12-09 12:30:00,491.64,491.75,487.01,490.0,76947.0,491.64,491.75,487.01,490.0,76947.0
2020-12-09 13:00:00,489.85,490.56,486.7,487.19,50006.0,489.85,490.56,486.7,487.19,50006.0
2020-12-09 13:30:00,487.14,487.86,483.61,483.61,59663.0,487.14,487.86,483.61,483.61,59663.0
2020-12-09 14:00:00,483.94,486.25,483.77,486.25,69893.0,483.94,486.25,483.77,486.25,69893.0
2020-12-09 14:30:00,486.09,486.64,483.74,485.0,71473.0,486.09,486.64,483.74,485.0,71473.0
2020-12-09 15:00:00,485.04,485.29,480.34,480.81,123545.0,485.04,485.29,480.34,480.81,123545.0
2020-12-09 15:30:00,480.61,484.62,479.26,482.79,319651.0,480.61,484.62,479.26,482.79,319651.0
2020-12-10 09:30:00,483.74,483.74,475.11,477.76,361775.0,483.74,483.74,475.11,477.76,361775.0
2020-12-10 10:00:00,477.77,488.29,477.62,485.43,234383.0,477.77,488.29,477.62,485.43,234383.0
2020-12-10 10:30:00,485.2,485.72,479.85,480.1,140730.0,485.2,485.72,479.85,480.1,140730.0
2020-12-10 11:00:00,479.89,480.61,478.1,479.17,112356.0,479.89,480.61,478.1,479.17,112356.0
2020-12-10 11:30:00,479.22,479.4,476.5,476.54,126779.0,479.22,479.4,476.5,476.54,126779.0
2020-12-10 12:00:00,476.52,477.77,475.86,476.02,80751.0,476.52,477.77,475.86,476.02,80751.0
2020-12-10 12:30:00,476.36,477.21,475.21,475.66,76921.0,476.36,477.21,475.21,475.66,76921.0
2020-12-10 13:00:00,475.67,478.42,475.56,476.55,130006.0,475.67,478.42,475.56,476.55,130006.0
2020-12-10 13:30:00,476.85,476.87,475.2,475.93,74166.0,476.85,476.87,475.2,475.93,74166.0
2020-12-10 14:00:00,476.0,476.01,473.08,473.21,103148.0,476.0,476.01,473.08,473.21,103148.0
2020-12-10 14:30:00,473.1,473.84,471.2,471.58,130534.0,473.1,473.84,471.2,471.58,130534.0
2020-12-10 15:00:00,471.52,476.51,470.95,476.32,181423.0,471.52,476.51,470.95,476.32,181423.0
2020-12-10 15:30:00,476.34,477.87,475.5,476.87,312567.0,476.34,477.87,475.5,476.87,312567.0
2020-12-11 09:30:00,475.98,478.89,473.09,473.68,217780.0,475.98,478.89,473.09,473.68,217780.0
2020-12-11 10:00:00,473.8,476.56,473.8,476.02,92077.0,473.8,476.56,473.8,476.02,92077.0
2020-12-11 10:30:00,475.86,475.86,472.16,472.31,122146.0,475.86,475.86,472.16,472.31,122146.0
2020-12-11 11:00:00,472.51,474.22,471.82,472.69,97269.0,472.51,474.22,471.82,472.69,97269.0
2020-12-11 11:30:00,472.62,473.28,470.63,471.99,137323.0,472.62,473.28,470.63,471.99,137323.0
2020-12-11 12:00:00,472.04,472.17,469.77,470.13,157063.0,472.04,472.17,469.77,470.13,157063.0
2020-12-11 12:30:00,470.12,472.19,468.82,472.17,129763.0,470.12,472.19,468.82,472.17,129763.0
2020-12-11 13:00:00,472.25,472.72,471.26,472.49,75877.0,472.25,472.72,471.26,472.49,75877.0
2020-12-11 13:30:00,472.49,474.68,472.4,473.19,103087.0,472.49,474.68,472.4,473.19,103087.0
2020-12-11 14:00:00,473.28,474.26,472.7,473.6,76546.0,473.28,474.26,472.7,473.6,76546.0
2020-12-11 14:30:00,473.64,474.66,473.39,474.32,71069.0,473.64,474.66,473.39,474.32,71069.0
2020-12-11 15:00:00,474.44,476.25,473.98,475.22,111466.0,474.44,476.25,473.98,475.22,111466.0
2020-12-11 15:30:00,475.23,476.25,473.77,476.11,339119.0,475.23,476.25,473.77,476.11,339119.0
2020-12-14 09:30:00,476.01,481.68,475.5,480.01,237155.0,476.01,481.68,475.5,480.01,237155.0
2020-12-14 10:00:00,480.35,483.88,479.92,483.26,142790.0,480.35,483.88,479.92,483.26,142790.0
2020-12-14 10:30:00,483.54,484.87,482.58,483.35,99908.0,483.54,484.87,482.58,483.35,99908.0
2020-12-14 11:00:00,483.47,486.92,482.71,485.98,108462.0,483.47,486.92,482.71,485.98,108462.0
2020-12-14 11:30:00,485.93,487.05,485.0,486.93,84262.0,485.93,487.05,485.0,486.93,84262.0
2020-12-14 12:00:00,487.01,487.39,486.23,486.7,64184.0,487.01,487.39,486.23,486.7,64184.0
2020-12-14 12:30:00,486.58,486.74,485.39,485.99,50572.0,486.58,486.74,485.39,485.99,50572.0
2020-12-14 13:00:00,486.15,487.2,484.0,486.59,67814.0,486.15,487.2,484.0,486.59,67814.0
2020-12-14 13:30:00,486.58,487.9,486.0,487.55,60269.0,486.58,487.9,486.0,487.55,60269.0
2020-12-14 14:00:00,487.7,488.41,487.23,487.56,69663.0,487.7,488.41,487.23,487.56,69663.0
2020-12-14 14:30:00,487.57,487.85,486.42,487.75,66484.0,487.57,487.85,486.42,487.75,66484.0
2020-12-14 15:00:00,487.78,488.03,486.98,487.34,77119.0,487.78,488.03,486.98,487.34,77119.0
2020-12-14 15:30:00,487.32,487.41,484.97,486.66,327538.0,487.32,487.41,484.97,486.66,327538.0
2020-12-15 09:30:00,489.21,489.5,483.02,484.15,189691.0,489.21,489.5,483.02,484.15,189691.0
2020-12-15 10:00:00,484.15,486.41,483.56,485.25,90505.0,484.15,486.41,483.56,485.25,90505.0
2020-12-15 10:30:00,485.27,486.32,483.72,484.08,49329.0,485.27,486.32,483.72,484.08,49329.0
2020-12-15 11:00:00,484.09,484.21,481.0,481.62,63141.0,484.09,484.21,481.0,481.62,63141.0
2020-12-15 11:30:00,481.21,482.08,480.53,481.93,59171.0,481.21,482.08,480.53,481.93,59171.0
2020-12-15 12:00:00,482.02,483.45,481.71,483.28,47645.0,482.02,483.45,481.71,483.28,47645.0
2020-12-15 12:30:00,483.25,484.12,482.69,483.7,42577.0,483.25,484.12,482.69,483.7,42577.0
2020-12-15 13:00:00,483.7,484.78,483.1,483.41,41186.0,483.7,484.78,483.1,483.41,41186.0
2020-12-15 13:30:00,483.44,484.51,483.32,483.81,41563.0,483.44,484.51,483.32,483.81,41563.0
2020-12-15 14:00:00,483.68,483.69,482.61,482.84,33135.0,483.68,483.69,482.61,482.84,33135.0
2020-12-15 14:30:00,482.78,483.0,482.19,482.92,39285.0,482.78,483.0,482.19,482.92,39285.0
2020-12-15 15:00:00,482.83,483.81,482.66,483.29,53046.0,482.83,483.81,482.66,483.29,53046.0
2020-12-15 15:30:00,483.28,483.28,481.86,482.64,151668.0,483.28,483.28,481.86,482.64,151668.0
2020-12-16 09:30:00,484.84,487.3,484.11,485.45,161170.0,484.84,487.3,484.11,485.45,161170.0
2020-12-16 10:00:00,485.61,488.71,484.82,488.02,88899.0,485.61,488.71,484.82,488.02,88899.0
2020-12-16 10:30:00,488.18,491.0,488.02,488.96,91687.0,488.18,491.0,488.02,488.96,91687.0
2020-12-16 11:00:00,488.89,490.13,488.5,490.04,59360.0,488.89,490.13,488.5,490.04,59360.0
2020-12-16 11:30:00,490.04,490.42,489.52,490.06,41967.0,490.04,490.42,489.52,490.06,41967.0
2020-12-16 12:00:00,489.97,491.0,489.6,490.64,47064.0,489.97,491.0,489.6,490.64,47064.0
2020-12-16 12:30:00,490.56,490.57,489.16,489.69,39762.0,490.56,490.57,489.16,489.69,39762.0
2020-12-16 13:00:00,489.72,490.32,489.24,490.11,48411.0,489.72,490.32,489.24,490.11,48411.0
2020-12-16 13:30:00,490.03,490.95,490.03,490.6,28334.0,490.03,490.95,490.03,490.6,28334.0
2020-12-16 14:00:00,490.71,490.74,487.64,487.89,58537.0,490.71,490.74,487.64,487.89,58537.0
2020-12-16 14:30:00,487.9,490.63,487.89,490.44,43405.0,487.9,490.63,487.89,490.44,43405.0
2020-12-16 15:00:00,490.39,490.98,489.73,490.87,63289.0,490.39,490.98,489.73,490.87,63289.0
2020-12-16 15:30:00,490.93,491.5,489.61,489.91,158483.0,490.93,491.5,489.61,489.91,158483.0
2020-12-17 09:30:00,492.89,494.6,491.58,493.11,178960.0,492.89,494.6,491.58,493.11,178960.0
2020-12-17 10:00:00,492.9,493.19,491.13,493.02,75182.0,492.9,493.19,491.13,493.02,75182.0
2020-12-17 10:30:00,493.02,494.79,492.53,493.4,115425.0,493.02,494.79,492.53,493.4,115425.0
2020-12-17 11:00:00,493.14,494.75,493.12,493.98,39098.0,493.14,494.75,493.12,493.98,39098.0
2020-12-17 11:30:00,493.89,494.0,490.63,491.84,36768.0,493.89,494.0,490.63,491.84,36768.0
2020-12-17 12:00:00,492.0,492.44,491.38,491.85,39194.0,492.0,492.44,491.38,491.85,39194.0
2020-12-17 12:30:00,491.88,493.81,491.15,493.0,54376.0,491.88,493.81,491.15,493.0,54376.0
2020-12-17 13:00:00,493.02,494.24,492.89,494.04,47419.0,493.02,494.24,492.89,494.04,47419.0
2020-12-17 13:30:00,494.13,496.44,494.09,496.26,59236.0,494.13,496.44,494.09,496.26,59236.0
2020-12-17 14:00:00,496.31,496.93,496.0,496.15,42712.0,496.31,496.93,496.0,496.15,42712.0
2020-12-17 14:30:00,496.29,496.99,495.98,495.98,38030.0,496.29,496.99,495.98,495.98,38030.0
2020-12-17 15:00:00,496.01,496.07,493.56,493.59,85845.0,496.01,496.07,493.56,493.59,85845.0
2020-12-17 15:30:00,493.63,495.51,493.07,495.46,144867.0,493.63,495.51,493.07,495.46,144867.0
2020-12-18 09:30:00,497.18,498.0,493.57,496.3,548588.0,497.18,498.0,493.57,496.3,548588.0
2020-12-18 10:00:00,496.21,498.24,494.44,498.0,111690.0,496.21,498.24,494.44,498.0,111690.0
2020-12-18 10:30:00,498.13,498.16,495.98,497.86,53881.0,498.13,498.16,495.98,497.86,53881.0
2020-12-18 11:00:00,497.86,498.79,495.11,495.96,67507.0,497.86,498.79,495.11,495.96,67507.0
2020-12-18 11:30:00,495.96,496.97,495.12,496.44,71928.0,495.96,496.97,495.12,496.44,71928.0
2020-12-18 12:00:00,496.31,499.19,496.31,498.91,49617.0,496.31,499.19,496.31,498.91,49617.0
2020-12-18 12:30:00,498.91,499.85,498.58,499.77,49506.0,498.91,499.85,498.58,499.77,49506.0
2020-12-18 13:00:00,499.86,500.8,498.51,498.69,85936.0,499.86,500.8,498.51,498.69,85936.0
2020-12-18 13:30:00,498.75,499.59,498.17,499.15,59701.0,498.75,499.59,498.17,499.15,59701.0
2020-12-18 14:00:00,499.15,499.15,497.83,498.0,31881.0,499.15,499.15,497.83,498.0,31881.0
2020-12-18 14:30:00,497.99,498.93,496.59,496.85,141963.0,497.99,498.93,496.59,496.85,141963.0
2020-12-18 15:00:00,496.87,497.78,496.31,497.51,57127.0,496.87,497.78,496.31,497.51,57127.0
2020-12-18 15:30:00,497.37,504.07,496.77,502.88,472968.0,497.37,504.07,496.77,502.88,472968.0
2020-12-21 09:30:00,497.52,502.0,493.21,496.71,234724.0,497.52,502.0,493.21,496.71,234724.0
2020-12-21 10:00:00,496.37,497.81,492.49,494.72,104653.0,496.37,497.81,492.49,494.72,104653.0
2020-12-21 10:30:00,494.38,494.96,491.5,493.0,65190.0,494.38,494.96,491.5,493.0,65190.0
2020-12-21 11:00:00,492.89,495.75,492.83,495.75,64539.0,492.89,495.75,492.83,495.75,64539.0
2020-12-21 11:30:00,495.72,497.08,495.45,496.92,50631.0,495.72,497.08,495.45,496.92,50631.0
2020-12-21 12:00:00,496.69,497.53,495.68,496.96,57717.0,496.69,497.53,495.68,496.96,57717.0
2020-12-21 12:30:00,497.21,499.76,497.16,499.1,37727.0,497.21,499.76,497.16,499.1,37727.0
2020-12-21 13:00:00,499.13,500.11,498.61,500.04,39241.0,499.13,500.11,498.61,500.04,39241.0
2020-12-21 13:30:00,499.97,501.41,499.97,500.84,44401.0,499.97,501.41,499.97,500.84,44401.0
2020-12-21 14:00:00,500.84,501.16,499.85,500.47,41596.0,500.84,501.16,499.85,500.47,41596.0
2020-12-21 14:30:00,500.48,500.96,499.73,499.81,34984.0,500.48,500.96,499.73,499.81,34984.0
2020-12-21 15:00:00,499.9,500.3,499.3,499.34,43606.0,499.9,500.3,499.3,499.34,43606.0
2020-12-21 15:30:00,499.25,499.39,496.67,498.23,134639.0,499.25,499.39,496.67,498.23,134639.0
2020-12-22 09:30:00,498.34,503.35,495.83,501.93,144110.0,498.34,503.35,495.83,501.93,144110.0
2020-12-22 10:00:00,501.98,502.62,498.27,500.75,64483.0,501.98,502.62,498.27,500.75,64483.0
2020-12-22 10:30:00,501.01,503.0,500.32,501.72,50239.0,501.01,503.0,500.32,501.72,50239.0
2020-12-22 11:00:00,501.75,504.61,501.08,503.76,59905.0,501.75,504.61,501.08,503.76,59905.0
2020-12-22 11:30:00,503.7,503.7,499.61,502.33,63712.0,503.7,503.7,499.61,502.33,63712.0
2020-12-22 12:00:00,502.4,503.77,502.2,503.62,30719.0,502.4,503.77,502.2,503.62,30719.0
2020-12-22 12:30:00,503.63,504.36,503.53,503.95,24558.0,503.63,504.36,503.53,503.95,24558.0
2020-12-22 13:00:00,504.13,505.12,504.01,504.65,54657.0,504.13,505.12,504.01,504.65,54657.0
2020-12-22 13:30:00,504.68,506.25,504.59,505.98,51396.0,504.68,506.25,504.59,505.98,51396.0
2020-12-22 14:00:00,505.79,506.92,505.78,506.34,44776.0,505.79,506.92,505.78,506.34,44776.0
2020-12-22 14:30:00,506.36,506.44,503.81,504.3,44637.0,506.36,506.44,503.81,504.3,44637.0
2020-12-22 15:00:00,504.38,504.61,503.11,503.5,62033.0,504.38,504.61,503.11,503.5,62033.0
2020-12-22 15:30:00,503.41,504.42,502.57,504.17,156129.0,503.41,504.42,502.57,504.17,156129.0
2020-12-23 09:30:00,506.0,506.0,498.66,500.44,123863.0,506.0,506.0,498.66,500.44,123863.0
2020-12-23 10:00:00,500.98,501.82,499.01,500.87,53528.0,500.98,501.82,499.01,500.87,53528.0
2020-12-23 10:30:00,500.87,502.21,500.56,502.04,49952.0,500.87,502.21,500.56,502.04,49952.0
2020-12-23 11:00:00,502.12,502.47,500.08,500.82,38894.0,502.12,502.47,500.08,500.82,38894.0
2020-12-23 11:30:00,500.98,501.83,500.51,501.62,22001.0,500.98,501.83,500.51,501.62,22001.0
2020-12-23 12:00:00,501.79,502.39,501.2,502.1,20616.0,501.79,502.39,501.2,502.1,20616.0
2020-12-23 12:30:00,502.15,502.74,500.91,501.26,17556.0,502.15,502.74,500.91,501.26,17556.0
2020-12-23 13:00:00,501.23,502.43,500.85,502.13,35904.0,501.23,502.43,500.85,502.13,35904.0
2020-12-23 13:30:00,501.95,502.34,501.23,501.23,34651.0,501.95,502.34,501.23,501.23,34651.0
2020-12-23 14:00:00,501.19,501.26,500.37,500.69,34990.0,501.19,501.26,500.37,500.69,34990.0
2020-12-23 14:30:00,500.73,501.06,500.07,500.07,37640.0,500.73,501.06,500.07,500.07,37640.0
2020-12-23 15:00:00,500.11,501.05,499.7,499.92,41848.0,500.11,501.05,499.7,499.92,41848.0
2020-12-23 15:30:00,499.93,500.07,496.59,496.91,147952.0,499.93,500.07,496.59,496.91,147952.0
2020-12-24 09:30:00,499.16,503.01,498.63,500.63,73237.0,499.16,503.01,498.63,500.63,73237.0
2020-12-24 10:00:00,500.76,501.2,498.04,498.81,25802.0,500.76,501.2,498.04,498.81,25802.0
2020-12-24 10:30:00,498.84,500.61,497.52,497.52,36536.0,498.84,500.61,497.52,497.52,36536.0
2020-12-24 11:00:00,497.35,498.65,497.28,497.96,28998.0,497.35,498.65,497.28,497.96,28998.0
2020-12-24 11:30:00,497.89,499.2,497.7,497.99,18729.0,497.89,499.2,497.7,497.99,18729.0
2020-12-24 12:00:00,498.02,499.81,497.58,499.81,31820.0,498.02,499.81,497.58,499.81,31820.0
2020-12-24 12:30:00,499.83,500.31,498.85,499.67,48559.0,499.83,500.31,498.85,499.67,48559.0
2020-12-28 09:30:00,505.61,506.04,499.22,500.35,125317.0,505.61,506.04,499.22,500.35,125317.0
2020-12-28 10:00:00,500.13,500.78,497.03,497.92,78372.0,500.13,500.78,497.03,497.92,78372.0
2020-12-28 10:30:00,498.0,500.44,498.0,499.7,50322.0,498.0,500.44,498.0,499.7,50322.0
2020-12-28 11:00:00,499.66,500.81,498.54,499.8,37340.0,499.66,500.81,498.54,499.8,37340.0
2020-12-28 11:30:00,499.77,499.82,498.09,498.54,23892.0,499.77,499.82,498.09,498.54,23892.0
2020-12-28 12:00:00,498.48,498.48,497.24,498.1,26129.0,498.48,498.48,497.24,498.1,26129.0
2020-12-28 12:30:00,498.17,498.46,496.81,498.12,48265.0,498.17,498.46,496.81,498.12,48265.0
2020-12-28 13:00:00,497.97,498.96,497.47,498.96,31559.0,497.97,498.96,497.47,498.96,31559.0
2020-12-28 13:30:00,498.89,499.96,498.72,499.81,25274.0,498.89,499.96,498.72,499.81,25274.0
2020-12-28 14:00:00,499.91,500.21,499.6,499.62,23629.0,499.91,500.21,499.6,499.62,23629.0
2020-12-28 14:30:00,499.73,499.92,499.25,499.88,30713.0,499.73,499.92,499.25,499.88,30713.0
2020-12-28 15:00:00,499.78,500.16,498.24,498.35,43870.0,499.78,500.16,498.24,498.35,43870.0
2020-12-28 15:30:00,498.43,499.29,497.45,499.13,118038.0,498.43,499.29,497.45,499.13,118038.0
2020-12-29 09:30:00,501.63,505.35,501.0,502.21,104564.0,501.63,505.35,501.0,502.21,104564.0
2020-12-29 10:00:00,502.13,504.05,499.74,503.3,69325.0,502.13,504.05,499.74,503.3,69325.0
2020-12-29 10:30:00,503.45,504.6,502.49,503.79,43341.0,503.45,504.6,502.49,503.79,43341.0
2020-12-29 11:00:00,504.09,504.79,501.82,503.34,47347.0,504.09,504.79,501.82,503.34,47347.0
2020-12-29 11:30:00,503.27,503.87,501.9,502.51,20126.0,503.27,503.87,501.9,502.51,20126.0
2020-12-29 12:00:00,502.39,502.68,501.37,501.77,29792.0,502.39,502.68,501.37,501.77,29792.0
2020-12-29 12:30:00,501.78,502.5,500.83,502.24,35035.0,501.78,502.5,500.83,502.24,35035.0
2020-12-29 13:00:00,501.98,503.0,501.85,502.85,18846.0,501.98,503.0,501.85,502.85,18846.0
2020-12-29 13:30:00,502.85,503.35,501.61,502.33,14045.0,502.85,503.35,501.61,502.33,14045.0
2020-12-29 14:00:00,502.39,502.39,501.18,501.6,17746.0,502.39,502.39,501.18,501.6,17746.0
2020-12-29 14:30:00,501.54,501.75,500.92,501.65,16035.0,501.54,501.75,500.92,501.65,16035.0
2020-12-29 15:00:00,501.61,502.57,501.26,502.37,37517.0,501.61,502.57,501.26,502.37,37517.0
2020-12-29 15:30:00,502.37,502.53,501.4,502.48,102437.0,502.37,502.53,501.4,502.48,102437.0
2020-12-30 09:30:00,503.05,504.37,496.55,499.4,133699.0,503.05,504.37,496.55,499.4,133699.0
2020-12-30 10:00:00,499.47,499.52,497.01,497.79,63066.0,499.47,499.52,497.01,497.79,63066.0
2020-12-30 10:30:00,497.97,498.47,496.32,497.97,64682.0,497.97,498.47,496.32,497.97,64682.0
2020-12-30 11:00:00,498.27,498.85,497.3,498.65,45631.0,498.27,498.85,497.3,498.65,45631.0
2020-12-30 11:30:00,498.77,499.57,498.44,498.94,40215.0,498.77,499.57,498.44,498.94,40215.0
2020-12-30 12:00:00,498.78,499.65,498.77,499.41,56455.0,498.78,499.65,498.77,499.41,56455.0
2020-12-30 12:30:00,499.44,499.44,497.68,498.65,40752.0,499.44,499.44,497.68,498.65,40752.0
2020-12-30 13:00:00,498.7,499.37,498.25,498.26,40408.0,498.7,499.37,498.25,498.26,40408.0
2020-12-30 13:30:00,498.25,499.94,498.23,498.35,44466.0,498.25,499.94,498.23,498.35,44466.0
2020-12-30 14:00:00,498.32,498.53,497.77,498.37,48594.0,498.32,498.53,497.77,498.37,48594.0
2020-12-30 14:30:00,498.5,499.02,497.81,499.02,26875.0,498.5,499.02,497.81,499.02,26875.0
2020-12-30 15:00:00,499.08,499.1,497.55,498.34,37851.0,499.08,499.1,497.55,498.34,37851.0
2020-12-30 15:30:00,498.15,498.82,496.76,497.05,144982.0,498.15,498.82,496.76,497.05,144982.0
2020-12-31 09:30:00,497.69,500.0,497.51,499.59,85128.0,497.69,500.0,497.51,499.59,85128.0
2020-12-31 10:00:00,499.55,500.25,498.71,499.07,50097.0,499.55,500.25,498.71,499.07,50097.0
2020-12-31 10:30:00,498.98,499.17,497.2,497.32,28020.0,498.98,499.17,497.2,497.32,28020.0
2020-12-31 11:00:00,497.31,498.0,496.67,496.78,38449.0,497.31,498.0,496.67,496.78,38449.0
2020-12-31 11:30:00,496.83,496.96,494.89,495.13,50897.0,496.83,496.96,494.89,495.13,50897.0
2020-12-31 12:00:00,495.17,496.37,495.09,495.66,24062.0,495.17,496.37,495.09,495.66,24062.0
2020-12-31 12:30:00,495.7,497.0,495.36,496.75,25740.0,495.7,497.0,495.36,496.75,25740.0
2020-12-31 13:00:00,496.56,496.79,496.02,496.03,12696.0,496.56,496.79,496.02,496.03,12696.0
2020-12-31 13:30:00,496.0,497.41,495.94,496.91,19663.0,496.0,497.41,495.94,496.91,19663.0
2020-12-31 14:00:00,496.81,496.81,495.88,496.36,41482.0,496.81,496.81,495.88,496.36,41482.0
2020-12-31 14:30:00,496.61,497.7,496.6,497.69,17189.0,496.61,497.7,496.6,497.69,17189.0
2020-12-31 15:00:00,497.68,498.44,497.64,497.97,39205.0,497.68,498.44,497.64,497.97,39205.0
2020-12-31 15:30:00,498.13,500.66,497.48,499.7,137906.0,498.13,500.66,497.48,499.7,137906.0
2021-01-04 09:30:00,500.26,500.79,492.71,495.33,241671.0,500.26,500.79,492.71,495.33,241671.0
2021-01-04 10:00:00,495.52,496.3,493.78,495.86,146616.0,495.52,496.3,493.78,495.86,146616.0
2021-01-04 10:30:00,495.92,497.19,491.31,491.4,145770.0,495.92,497.19,491.31,491.4,145770.0
2021-01-04 11:00:00,491.2,491.56,487.72,487.91,96591.0,491.2,491.56,487.72,487.91,96591.0
2021-01-04 11:30:00,487.72,488.1,484.25,484.25,98208.0,487.72,488.1,484.25,484.25,98208.0
2021-01-04 12:00:00,484.46,484.95,478.69,480.94,162064.0,484.46,484.95,478.69,480.94,162064.0
2021-01-04 12:30:00,480.94,480.96,476.28,478.63,164335.0,480.94,480.96,476.28,478.63,164335.0
2021-01-04 13:00:00,478.35,481.69,478.27,481.3,121088.0,478.35,481.69,478.27,481.3,121088.0
2021-01-04 13:30:00,481.31,482.87,480.4,482.59,92655.0,481.31,482.87,480.4,482.59,92655.0
2021-01-04 14:00:00,482.81,483.79,481.82,482.98,70047.0,482.81,483.79,481.82,482.98,70047.0
2021-01-04 14:30:00,482.91,484.27,482.13,484.12,66713.0,482.91,484.27,482.13,484.12,66713.0
2021-01-04 15:00:00,484.15,484.9,483.23,484.15,71022.0,484.15,484.9,483.23,484.15,71022.0
2021-01-04 15:30:00,484.01,487.0,483.53,485.02,242562.0,484.01,487.0,483.53,485.02,242562.0
2021-01-05 09:30:00,485.88,486.08,480.48,484.69,180337.0,485.88,486.08,480.48,484.69,180337.0
2021-01-05 10:00:00,484.69,485.83,480.33,481.14,125223.0,484.69,485.83,480.33,481.14,125223.0
2021-01-05 10:30:00,481.26,482.72,480.26,480.36,67913.0,481.26,482.72,480.26,480.36,67913.0
2021-01-05 11:00:00,480.46,481.69,479.71,481.07,78013.0,480.46,481.69,479.71,481.07,78013.0
2021-01-05 11:30:00,481.2,483.65,481.2,482.65,57994.0,481.2,483.65,481.2,482.65,57994.0
2021-01-05 12:00:00,482.83,483.16,480.03,480.27,46727.0,482.83,483.16,480.03,480.27,46727.0
2021-01-05 12:30:00,480.27,480.63,479.19,480.1,63291.0,480.27,480.63,479.19,480.1,63291.0
2021-01-05 13:00:00,480.15,480.7,479.71,480.47,39543.0,480.15,480.7,479.71,480.47,39543.0
2021-01-05 13:30:00,480.51,482.88,480.5,482.45,57200.0,480.51,482.88,480.5,482.45,57200.0
2021-01-05 14:00:00,482.5,484.7,482.5,483.62,40493.0,482.5,484.7,482.5,483.62,40493.0
2021-01-05 14:30:00,483.77,485.17,483.6,484.13,32858.0,483.77,485.17,483.6,484.13,32858.0
2021-01-05 15:00:00,484.17,484.94,483.59,483.97,49314.0,484.17,484.94,483.59,483.97,49314.0
2021-01-05 15:30:00,483.89,486.0,483.49,485.69,144932.0,483.89,486.0,483.49,485.69,144932.0
2021-01-06 09:30:00,475.14,475.23,467.25,467.43,498031.0,475.14,475.23,467.25,467.43,498031.0
2021-01-06 10:00:00,467.36,472.81,466.54,472.48,254519.0,467.36,472.81,466.54,472.48,254519.0
2021-01-06 10:30:00,472.55,474.19,471.6,471.71,185184.0,472.55,474.19,471.6,471.71,185184.0
2021-01-06 11:00:00,471.72,475.87,471.06,474.67,177388.0,471.72,475.87,471.06,474.67,177388.0
2021-01-06 11:30:00,474.74,475.22,472.78,474.17,68778.0,474.74,475.22,472.78,474.17,68778.0
2021-01-06 12:00:00,474.09,475.86,474.09,475.2,76532.0,474.09,475.86,474.09,475.2,76532.0
2021-01-06 12:30:00,475.21,475.52,474.02,474.87,73594.0,475.21,475.52,474.02,474.87,73594.0
2021-01-06 13:00:00,475.04,475.76,473.5,473.55,65070.0,475.04,475.76,473.5,473.55,65070.0
2021-01-06 13:30:00,473.62,475.11,473.36,474.29,49923.0,473.62,475.11,473.36,474.29,49923.0
2021-01-06 14:00:00,474.23,474.98,471.19,471.28,65912.0,474.23,474.98,471.19,471.28,65912.0
2021-01-06 14:30:00,471.0,472.97,470.49,471.05,105004.0,471.0,472.97,470.49,471.05,105004.0
2021-01-06 15:00:00,471.0,471.14,468.01,469.81,156278.0,471.0,471.14,468.01,469.81,156278.0
2021-01-06 15:30:00,469.59,469.9,466.0,466.13,467943.0,469.59,469.9,466.0,466.13,467943.0
2021-01-07 09:30:00,471.14,474.3,468.25,474.3,273376.0,471.14,474.3,468.25,474.3,273376.0
2021-01-07 10:00:00,474.42,478.53,472.53,475.87,167487.0,474.42,478.53,472.53,475.87,167487.0
2021-01-07 10:30:00,476.22,479.28,475.91,478.25,119103.0,476.22,479.28,475.91,478.25,119103.0
2021-01-07 11:00:00,478.37,478.76,476.51,477.8,70167.0,478.37,478.76,476.51,477.8,70167.0
2021-01-07 11:30:00,477.73,478.59,476.2,476.77,78862.0,477.73,478.59,476.2,476.77,78862.0
2021-01-07 12:00:00,476.97,477.44,475.06,475.14,55856.0,476.97,477.44,475.06,475.14,55856.0
2021-01-07 12:30:00,475.31,476.71,475.31,476.23,49678.0,475.31,476.71,475.31,476.23,49678.0
2021-01-07 13:00:00,476.36,476.94,474.0,476.75,73862.0,476.36,476.94,474.0,476.75,73862.0
2021-01-07 13:30:00,476.77,478.22,476.66,477.56,39474.0,476.77,478.22,476.66,477.56,39474.0
2021-01-07 14:00:00,477.4,477.61,476.13,476.45,42418.0,477.4,477.61,476.13,476.45,42418.0
2021-01-07 14:30:00,476.36,477.77,476.21,477.56,57950.0,476.36,477.77,476.21,477.56,57950.0
2021-01-07 15:00:00,477.59,479.62,477.2,479.62,95951.0,477.59,479.62,477.2,479.62,95951.0
2021-01-07 15:30:00,479.59,479.64,477.28,477.74,244747.0,479.59,479.64,477.28,477.74,244747.0
2021-01-08 09:30:00,480.0,484.32,477.21,481.91,185136.0,480.0,484.32,477.21,481.91,185136.0
2021-01-08 10:00:00,481.77,483.24,478.52,479.0,63516.0,481.77,483.24,478.52,479.0,63516.0
2021-01-08 10:30:00,478.99,482.74,478.8,482.06,63318.0,478.99,482.74,478.8,482.06,63318.0
2021-01-08 11:00:00,481.81,482.75,479.6,482.43,72659.0,481.81,482.75,479.6,482.43,72659.0
2021-01-08 11:30:00,482.4,482.89,481.11,482.48,82835.0,482.4,482.89,481.11,482.48,82835.0
2021-01-08 12:00:00,482.64,483.53,481.85,481.95,58173.0,482.64,483.53,481.85,481.95,58173.0
2021-01-08 12:30:00,482.07,483.56,480.99,481.5,55661.0,482.07,483.56,480.99,481.5,55661.0
2021-01-08 13:00:00,481.5,481.61,479.09,480.05,61092.0,481.5,481.61,479.09,480.05,61092.0
2021-01-08 13:30:00,479.96,481.86,478.74,481.72,55065.0,479.96,481.86,478.74,481.72,55065.0
2021-01-08 14:00:00,481.75,484.0,480.69,483.58,93115.0,481.75,484.0,480.69,483.58,93115.0
2021-01-08 14:30:00,483.57,483.57,482.15,483.01,77524.0,483.57,483.57,482.15,483.01,77524.0
2021-01-08 15:00:00,483.12,484.2,482.79,483.03,78574.0,483.12,484.2,482.79,483.03,78574.0
2021-01-08 15:30:00,483.1,485.54,482.57,484.68,210623.0,483.1,485.54,482.57,484.68,210623.0
2021-01-11 09:30:00,481.99,482.59,471.3,472.65,284501.0,481.99,482.59,471.3,472.65,284501.0
2021-01-11 10:00:00,472.18,476.0,472.18,475.95,120410.0,472.18,476.0,472.18,475.95,120410.0
2021-01-11 10:30:00,475.96,477.55,475.82,476.02,72380.0,475.96,477.55,475.82,476.02,72380.0
2021-01-11 11:00:00,476.19,477.28,474.82,476.98,100074.0,476.19,477.28,474.82,476.98,100074.0
2021-01-11 11:30:00,477.25,477.84,476.27,476.85,52478.0,477.25,477.84,476.27,476.85,52478.0
2021-01-11 12:00:00,477.14,478.59,476.72,478.31,50683.0,477.14,478.59,476.72,478.31,50683.0
2021-01-11 12:30:00,478.38,478.87,477.65,478.22,28914.0,478.38,478.87,477.65,478.22,28914.0
2021-01-11 13:00:00,478.29,478.75,476.96,477.59,32263.0,478.29,478.75,476.96,477.59,32263.0
2021-01-11 13:30:00,477.63,478.26,476.57,476.67,40470.0,477.63,478.26,476.57,476.67,40470.0
2021-01-11 14:00:00,476.52,476.54,474.42,474.56,42560.0,476.52,476.54,474.42,474.56,42560.0
2021-01-11 14:30:00,474.56,475.66,474.0,475.52,48566.0,474.56,475.66,474.0,475.52,48566.0
2021-01-11 15:00:00,475.24,475.25,472.75,472.88,65563.0,475.24,475.25,472.75,472.88,65563.0
2021-01-11 15:30:00,472.76,475.97,472.61,474.23,178068.0,472.76,475.97,472.61,474.23,178068.0
2021-01-12 09:30:00,474.27,475.0,468.28,468.75,271361.0,474.27,475.0,468.28,468.75,271361.0
2021-01-12 10:00:00,468.69,469.08,466.5,467.29,166489.0,468.69,469.08,466.5,467.29,166489.0
2021-01-12 10:30:00,467.45,469.21,465.51,465.77,165111.0,467.45,469.21,465.51,465.77,165111.0
2021-01-12 11:00:00,465.77,470.11,465.7,469.03,112965.0,465.77,470.11,465.7,469.03,112965.0
2021-01-12 11:30:00,469.15,470.27,466.85,467.7,97569.0,469.15,470.27,466.85,467.7,97569.0
2021-01-12 12:00:00,467.68,467.94,464.0,466.3,172986.0,467.68,467.94,464.0,466.3,172986.0
2021-01-12 12:30:00,466.1,468.21,465.55,468.2,73706.0,466.1,468.21,465.55,468.2,73706.0
2021-01-12 13:00:00,468.05,469.4,467.76,469.32,54524.0,468.05,469.4,467.76,469.32,54524.0
2021-01-12 13:30:00,469.23,470.85,469.08,470.34,54664.0,469.23,470.85,469.08,470.34,54664.0
2021-01-12 14:00:00,470.29,472.63,470.2,472.41,88343.0,470.29,472.63,470.2,472.41,88343.0
2021-01-12 14:30:00,472.46,473.75,472.36,473.6,116391.0,472.46,473.75,472.36,473.6,116391.0
2021-01-12 15:00:00,473.6,474.43,472.23,472.47,112438.0,473.6,474.43,472.23,472.47,112438.0
2021-01-12 15:30:00,472.49,473.27,471.65,471.65,184538.0,472.49,473.27,471.65,471.65,184538.0
2021-01-13 09:30:00,472.0,474.61,470.7,470.9,162724.0,472.0,474.61,470.7,470.9,162724.0
2021-01-13 10:00:00,470.65,472.41,469.3,471.68,100311.0,470.65,472.41,469.3,471.68,100311.0
2021-01-13 10:30:00,471.79,474.6,471.63,474.11,89568.0,471.79,474.6,471.63,474.11,89568.0
2021-01-13 11:00:00,474.22,475.38,472.97,474.86,54227.0,474.22,475.38,472.97,474.86,54227.0
2021-01-13 11:30:00,474.97,477.85,474.57,475.75,72258.0,474.97,477.85,474.57,475.75,72258.0
2021-01-13 12:00:00,475.48,476.51,473.92,474.5,48489.0,475.48,476.51,473.92,474.5,48489.0
2021-01-13 12:30:00,474.48,474.93,473.85,474.0,43577.0,474.48,474.93,473.85,474.0,43577.0
2021-01-13 13:00:00,473.94,474.35,473.38,473.59,48138.0,473.94,474.35,473.38,473.59,48138.0
2021-01-13 13:30:00,473.42,473.56,472.67,472.92,43107.0,473.42,473.56,472.67,472.92,43107.0
2021-01-13 14:00:00,473.03,474.19,472.73,473.74,48639.0,473.03,474.19,472.73,473.74,48639.0
2021-01-13 14:30:00,473.59,474.56,472.9,473.83,57186.0,473.59,474.56,472.9,473.83,57186.0
2021-01-13 15:00:00,473.9,473.9,472.04,472.17,62588.0,473.9,473.9,472.04,472.17,62588.0
2021-01-13 15:30:00,472.27,473.3,471.64,472.05,182313.0,472.27,473.3,471.64,472.05,182313.0
2021-01-14 09:30:00,472.41,473.55,468.16,469.72,263380.0,472.41,473.55,468.16,469.72,263380.0
2021-01-14 10:00:00,469.46,470.1,467.5,468.15,135864.0,469.46,470.1,467.5,468.15,135864.0
2021-01-14 10:30:00,468.58,469.37,467.51,467.51,138426.0,468.58,469.37,467.51,467.51,138426.0
2021-01-14 11:00:00,467.7,467.94,465.1,465.65,119725.0,467.7,467.94,465.1,465.65,119725.0
2021-01-14 11:30:00,465.75,466.45,464.0,466.0,97621.0,465.75,466.45,464.0,466.0,97621.0
2021-01-14 12:00:00,466.02,466.02,464.18,465.6,95952.0,466.02,466.02,464.18,465.6,95952.0
2021-01-14 12:30:00,465.55,466.07,464.0,465.92,64287.0,465.55,466.07,464.0,465.92,64287.0
2021-01-14 13:00:00,465.84,465.94,464.36,464.83,53973.0,465.84,465.94,464.36,464.83,53973.0
2021-01-14 13:30:00,464.77,465.21,464.1,464.19,64098.0,464.77,465.21,464.1,464.19,64098.0
2021-01-14 14:00:00,464.1,465.0,462.4,462.72,122650.0,464.1,465.0,462.4,462.72,122650.0
2021-01-14 14:30:00,462.66,464.3,462.2,464.05,101206.0,462.66,464.3,462.2,464.05,101206.0
2021-01-14 15:00:00,463.97,464.59,463.08,464.57,123504.0,463.97,464.59,463.08,464.57,123504.0
2021-01-14 15:30:00,464.46,465.79,462.55,463.35,364315.0,464.46,465.79,462.55,463.35,364315.0
2021-01-15 09:30:00,462.67,467.88,462.36,465.39,400770.0,462.67,467.88,462.36,465.39,400770.0
2021-01-15 10:00:00,465.46,465.8,460.37,461.34,128217.0,465.46,465.8,460.37,461.34,128217.0
2021-01-15 10:30:00,461.4,464.0,460.55,460.94,78496.0,461.4,464.0,460.55,460.94,78496.0
2021-01-15 11:00:00,461.0,462.46,458.56,461.79,118725.0,461.0,462.46,458.56,461.79,118725.0
2021-01-15 11:30:00,461.73,462.09,459.88,460.23,77715.0,461.73,462.09,459.88,460.23,77715.0
2021-01-15 12:00:00,460.23,460.46,459.06,459.07,81228.0,460.23,460.46,459.06,459.07,81228.0
2021-01-15 12:30:00,459.0,459.89,458.85,459.41,64558.0,459.0,459.89,458.85,459.41,64558.0
2021-01-15 13:00:00,459.55,461.2,458.75,460.58,56375.0,459.55,461.2,458.75,460.58,56375.0
2021-01-15 13:30:00,460.57,461.41,459.46,460.41,50841.0,460.57,461.41,459.46,460.41,50841.0
2021-01-15 14:00:00,460.39,460.76,458.37,458.5,87728.0,460.39,460.76,458.37,458.5,87728.0
2021-01-15 14:30:00,458.5,459.17,458.0,458.18,128957.0,458.5,459.17,458.0,458.18,128957.0
2021-01-15 15:00:00,458.25,459.33,457.49,458.87,133345.0,458.25,459.33,457.49,458.87,133345.0
2021-01-15 15:30:00,458.96,459.43,457.97,458.07,271020.0,458.96,459.43,457.97,458.07,271020.0
2021-01-19 09:30:00,461.17,461.59,455.25,456.64,309512.0,461.17,461.59,455.25,456.64,309512.0
2021-01-19 10:00:00,456.6,457.34,455.69,456.3,138511.0,456.6,457.34,455.69,456.3,138511.0
2021-01-19 10:30:00,456.24,456.54,454.38,455.36,152844.0,456.24,456.54,454.38,455.36,152844.0
2021-01-19 11:00:00,455.49,455.66,453.57,454.25,232959.0,455.49,455.66,453.57,454.25,232959.0
2021-01-19 11:30:00,454.31,454.59,453.34,454.39,140904.0,454.31,454.59,453.34,454.39,140904.0
2021-01-19 12:00:00,454.3,456.0,454.26,455.42,103450.0,454.3,456.0,454.26,455.42,103450.0
2021-01-19 12:30:00,455.62,458.21,455.43,457.16,354011.0,455.62,458.21,455.43,457.16,354011.0
2021-01-19 13:00:00,457.24,457.4,456.69,457.0,234634.0,457.24,457.4,456.69,457.0,234634.0
2021-01-19 13:30:00,457.07,458.23,457.01,457.96,254699.0,457.07,458.23,457.01,457.96,254699.0
2021-01-19 14:00:00,457.98,458.87,457.73,458.15,112379.0,457.98,458.87,457.73,458.15,112379.0
2021-01-19 14:30:00,458.14,458.66,457.19,458.14,98452.0,458.14,458.66,457.19,458.14,98452.0
2021-01-19 15:00:00,458.1,458.71,457.96,458.02,136577.0,458.1,458.71,457.96,458.02,136577.0
2021-01-19 15:30:00,458.06,458.37,455.93,456.44,465049.0,458.06,458.37,455.93,456.44,465049.0
2021-01-20 09:30:00,463.23,463.23,458.77,460.3,431506.0,463.23,463.23,458.77,460.3,431506.0
2021-01-20 10:00:00,460.28,464.67,460.21,463.37,431997.0,460.28,464.67,460.21,463.37,431997.0
2021-01-20 10:30:00,463.43,466.46,463.19,465.6,212067.0,463.43,466.46,463.19,465.6,212067.0
2021-01-20 11:00:00,465.51,467.56,465.24,466.46,186432.0,465.51,467.56,465.24,466.46,186432.0
2021-01-20 11:30:00,466.46,467.21,465.62,466.6,105015.0,466.46,467.21,465.62,466.6,105015.0
2021-01-20 12:00:00,466.66,467.81,466.46,467.22,104703.0,466.66,467.81,466.46,467.22,104703.0
2021-01-20 12:30:00,467.22,468.65,467.2,468.37,76929.0,467.22,468.65,467.2,468.37,76929.0
2021-01-20 13:00:00,468.49,469.6,468.38,468.9,86496.0,468.49,469.6,468.38,468.9,86496.0
2021-01-20 13:30:00,468.93,470.19,468.54,469.82,81486.0,468.93,470.19,468.54,469.82,81486.0
2021-01-20 14:00:00,469.86,469.92,468.85,469.4,67979.0,469.86,469.92,468.85,469.4,67979.0
2021-01-20 14:30:00,469.3,471.33,468.47,470.98,108582.0,469.3,471.33,468.47,470.98,108582.0
2021-01-20 15:00:00,471.06,472.23,470.89,471.84,107950.0,471.06,472.23,470.89,471.84,107950.0
2021-01-20 15:30:00,471.84,472.39,469.49,469.71,310549.0,471.84,472.39,469.49,469.71,310549.0
2021-01-21 09:30:00,470.28,471.07,466.1,468.14,218599.0,470.28,471.07,466.1,468.14,218599.0
2021-01-21 10:00:00,467.89,471.17,467.15,469.38,135474.0,467.89,471.17,467.15,469.38,135474.0
2021-01-21 10:30:00,469.23,469.88,467.83,468.99,158737.0,469.23,469.88,467.83,468.99,158737.0
2021-01-21 11:00:00,468.97,469.36,468.04,468.93,53858.0,468.97,469.36,468.04,468.93,53858.0
2021-01-21 11:30:00,468.92,469.38,467.91,468.94,72374.0,468.92,469.38,467.91,468.94,72374.0
2021-01-21 12:00:00,468.73,469.35,468.37,468.86,115344.0,468.73,469.35,468.37,468.86,115344.0
2021-01-21 12:30:00,468.97,474.47,468.86,474.3,142836.0,468.97,474.47,468.86,474.3,142836.0
2021-01-21 13:00:00,474.3,474.69,472.25,473.0,129355.0,474.3,474.69,472.25,473.0,129355.0
2021-01-21 13:30:00,473.01,473.16,470.85,471.73,70385.0,473.01,473.16,470.85,471.73,70385.0
2021-01-21 14:00:00,471.81,473.1,471.47,472.29,56842.0,471.81,473.1,471.47,472.29,56842.0
2021-01-21 14:30:00,472.31,472.44,471.46,471.79,47502.0,472.31,472.44,471.46,471.79,47502.0
2021-01-21 15:00:00,471.71,472.9,471.22,472.33,171819.0,471.71,472.9,471.22,472.33,171819.0
2021-01-21 15:30:00,472.24,473.49,471.85,472.26,190921.0,472.24,473.49,471.85,472.26,190921.0
2021-01-22 09:30:00,472.47,476.35,472.22,474.51,287986.0,472.47,476.35,472.22,474.51,287986.0
2021-01-22 10:00:00,474.45,474.89,471.61,472.21,123174.0,474.45,474.89,471.61,472.21,123174.0
2021-01-22 10:30:00,472.46,473.37,470.61,471.43,205985.0,472.46,473.37,470.61,471.43,205985.0
2021-01-22 11:00:00,471.38,474.31,471.09,473.84,74400.0,471.38,474.31,471.09,473.84,74400.0
2021-01-22 11:30:00,473.89,475.56,473.3,474.5,67165.0,473.89,475.56,473.3,474.5,67165.0
2021-01-22 12:00:00,474.51,475.7,473.21,474.37,62052.0,474.51,475.7,473.21,474.37,62052.0
2021-01-22 12:30:00,474.57,474.85,472.91,473.3,62225.0,474.57,474.85,472.91,473.3,62225.0
2021-01-22 13:00:00,473.22,473.23,471.86,472.05,44100.0,473.22,473.23,471.86,472.05,44100.0
2021-01-22 13:30:00,472.01,472.68,471.72,471.87,92167.0,472.01,472.68,471.72,471.87,92167.0
2021-01-22 14:00:00,471.88,473.25,471.5,472.9,34809.0,471.88,473.25,471.5,472.9,34809.0
2021-01-22 14:30:00,472.72,473.98,472.17,473.78,64761.0,472.72,473.98,472.17,473.78,64761.0
2021-01-22 15:00:00,473.78,474.6,473.24,474.35,74041.0,473.78,474.6,473.24,474.35,74041.0
2021-01-22 15:30:00,474.39,474.59,472.31,472.47,188527.0,474.39,474.59,472.31,472.47,188527.0
2021-01-25 09:30:00,474.55,477.7,473.29,474.52,242529.0,474.55,477.7,473.29,474.52,242529.0
2021-01-25 10:00:00,474.55,474.82,471.25,473.14,122583.0,474.55,474.82,471.25,473.14,122583.0
2021-01-25 10:30:00,473.31,474.66,466.8,467.01,212189.0,473.31,474.66,466.8,467.01,212189.0
2021-01-25 11:00:00,466.81,469.64,463.98,469.56,234745.0,466.81,469.64,463.98,469.56,234745.0
2021-01-25 11:30:00,469.75,471.47,469.0,471.06,92920.0,469.75,471.47,469.0,471.06,92920.0
2021-01-25 12:00:00,471.28,471.89,468.12,469.38,64462.0,471.28,471.89,468.12,469.38,64462.0
2021-01-25 12:30:00,468.87,472.2,468.48,472.06,52241.0,468.87,472.2,468.48,472.06,52241.0
2021-01-25 13:00:00,472.05,473.16,471.0,473.07,50091.0,472.05,473.16,471.0,473.07,50091.0
2021-01-25 13:30:00,473.02,474.35,472.7,474.24,61462.0,473.02,474.35,472.7,474.24,61462.0
2021-01-25 14:00:00,474.18,474.41,472.45,472.63,59261.0,474.18,474.41,472.45,472.63,59261.0
2021-01-25 14:30:00,472.8,473.79,472.51,472.56,53219.0,472.8,473.79,472.51,472.56,53219.0
2021-01-25 15:00:00,472.65,472.77,470.47,470.47,63812.0,472.65,472.77,470.47,470.47,63812.0
2021-01-25 15:30:00,470.47,473.84,470.15,473.43,163107.0,470.47,473.84,470.15,473.43,163107.0
2021-01-26 09:30:00,473.01,474.95,467.76,471.19,284195.0,473.01,474.95,467.76,471.19,284195.0
2021-01-26 10:00:00,471.36,473.0,470.7,470.95,127314.0,471.36,473.0,470.7,470.95,127314.0
2021-01-26 10:30:00,471.07,474.46,470.57,474.19,87196.0,471.07,474.46,470.57,474.19,87196.0
2021-01-26 11:00:00,474.25,474.92,472.88,473.73,84741.0,474.25,474.92,472.88,473.73,84741.0
2021-01-26 11:30:00,473.5,474.38,473.08,473.9,77875.0,473.5,474.38,473.08,473.9,77875.0
2021-01-26 12:00:00,473.97,475.39,473.57,474.7,100374.0,473.97,475.39,473.57,474.7,100374.0
2021-01-26 12:30:00,474.84,474.98,473.82,474.36,52657.0,474.84,474.98,473.82,474.36,52657.0
2021-01-26 13:00:00,474.28,475.31,473.93,475.04,58279.0,474.28,475.31,473.93,475.04,58279.0
2021-01-26 13:30:00,475.05,476.5,474.93,476.27,59624.0,475.05,476.5,474.93,476.27,59624.0
2021-01-26 14:00:00,476.17,476.27,474.96,475.52,44988.0,476.17,476.27,474.96,475.52,44988.0
2021-01-26 14:30:00,475.6,476.18,475.22,476.14,68116.0,475.6,476.18,475.22,476.14,68116.0
2021-01-26 15:00:00,476.1,477.2,475.77,477.03,83660.0,476.1,477.2,475.77,477.03,83660.0
2021-01-26 15:30:00,477.03,477.22,475.4,476.45,238861.0,477.03,477.22,475.4,476.45,238861.0
2021-01-27 09:30:00,470.43,472.85,464.8,468.51,282831.0,470.43,472.85,464.8,468.51,282831.0
2021-01-27 10:00:00,468.25,473.67,467.65,469.93,148723.0,468.25,473.67,467.65,469.93,148723.0
2021-01-27 10:30:00,469.73,472.24,468.24,471.01,67759.0,469.73,472.24,468.24,471.01,67759.0
2021-01-27 11:00:00,471.0,471.83,466.41,467.35,84055.0,471.0,471.83,466.41,467.35,84055.0
2021-01-27 11:30:00,467.47,467.74,465.2,465.2,59899.0,467.47,467.74,465.2,465.2,59899.0
2021-01-27 12:00:00,465.23,469.25,464.01,468.89,95703.0,465.23,469.25,464.01,468.89,95703.0
2021-01-27 12:30:00,468.82,469.22,466.75,469.0,54230.0,468.82,469.22,466.75,469.0,54230.0
2021-01-27 13:00:00,468.86,469.43,466.35,466.7,54334.0,468.86,469.43,466.35,466.7,54334.0
2021-01-27 13:30:00,466.7,466.88,464.91,465.43,68570.0,466.7,466.88,464.91,465.43,68570.0
2021-01-27 14:00:00,465.27,465.97,462.17,462.37,95386.0,465.27,465.97,462.17,462.37,95386.0
2021-01-27 14:30:00,462.54,463.69,459.56,460.5,128096.0,462.54,463.69,459.56,460.5,128096.0
2021-01-27 15:00:00,460.29,461.57,456.73,456.9,177708.0,460.29,461.57,456.73,456.9,177708.0
2021-01-27 15:30:00,457.05,460.46,455.07,460.12,436821.0,457.05,460.46,455.07,460.12,436821.0
2021-01-28 09:30:00,460.52,466.25,459.07,464.84,202759.0,460.52,466.25,459.07,464.84,202759.0
2021-01-28 10:00:00,464.81,467.44,463.86,464.4,217430.0,464.81,467.44,463.86,464.4,217430.0
2021-01-28 10:30:00,464.27,466.0,462.66,465.96,96496.0,464.27,466.0,462.66,465.96,96496.0
2021-01-28 11:00:00,466.0,467.92,465.44,467.6,132811.0,466.0,467.92,465.44,467.6,132811.0
2021-01-28 11:30:00,467.79,470.36,467.27,469.73,102795.0,467.79,470.36,467.27,469.73,102795.0
2021-01-28 12:00:00,469.79,471.23,469.49,471.2,73112.0,469.79,471.23,469.49,471.2,73112.0
2021-01-28 12:30:00,471.25,474.35,471.02,474.06,100063.0,471.25,474.35,471.02,474.06,100063.0
2021-01-28 13:00:00,474.1,474.36,471.24,471.45,82899.0,474.1,474.36,471.24,471.45,82899.0
2021-01-28 13:30:00,471.58,475.02,471.15,473.78,87211.0,471.58,475.02,471.15,473.78,87211.0
2021-01-28 14:00:00,473.94,474.44,471.45,472.02,50611.0,473.94,474.44,471.45,472.02,50611.0
2021-01-28 14:30:00,472.21,472.57,469.51,471.14,46285.0,472.21,472.57,469.51,471.14,46285.0
2021-01-28 15:00:00,471.02,471.02,467.66,467.76,54656.0,471.02,471.02,467.66,467.76,54656.0
2021-01-28 15:30:00,467.67,468.77,465.12,465.21,225763.0,467.67,468.77,465.12,465.21,225763.0
2021-01-29 09:30:00,463.53,464.69,457.04,462.56,212783.0,463.53,464.69,457.04,462.56,212783.0
2021-01-29 10:00:00,462.89,465.0,460.64,464.29,89872.0,462.89,465.0,460.64,464.29,89872.0
2021-01-29 10:30:00,464.3,464.62,461.58,463.81,77452.0,464.3,464.62,461.58,463.81,77452.0
2021-01-29 11:00:00,463.75,464.56,457.21,457.94,107164.0,463.75,464.56,457.21,457.94,107164.0
2021-01-29 11:30:00,457.94,460.99,456.98,460.6,96416.0,457.94,460.99,456.98,460.6,96416.0
2021-01-29 12:00:00,460.54,461.39,457.29,457.73,94162.0,460.54,461.39,457.29,457.73,94162.0
2021-01-29 12:30:00,457.7,458.12,455.75,456.56,155542.0,457.7,458.12,455.75,456.56,155542.0
2021-01-29 13:00:00,456.52,459.19,455.11,459.09,84295.0,456.52,459.19,455.11,459.09,84295.0
2021-01-29 13:30:00,459.06,459.21,456.32,457.11,59245.0,459.06,459.21,456.32,457.11,59245.0
2021-01-29 14:00:00,457.15,460.36,457.14,459.97,58197.0,457.15,460.36,457.14,459.97,58197.0
2021-01-29 14:30:00,459.43,459.88,458.2,458.69,58829.0,459.43,459.88,458.2,458.69,58829.0
2021-01-29 15:00:00,458.77,461.18,458.7,459.11,144955.0,458.77,461.18,458.7,459.11,144955.0
2021-01-29 15:30:00,459.19,461.66,458.06,458.84,262124.0,459.19,461.66,458.06,458.84,262124.0
2021-02-01 09:30:00,462.81,466.25,459.82,461.91,225434.0,462.81,466.25,459.82,461.91,225434.0
2021-02-01 10:00:00,461.67,464.46,460.32,464.0,64730.0,461.67,464.46,460.32,464.0,64730.0
2021-02-01 10:30:00,464.29,468.94,463.96,468.13,173832.0,464.29,468.94,463.96,468.13,173832.0
2021-02-01 11:00:00,468.03,470.86,466.6,469.81,95747.0,468.03,470.86,466.6,469.81,95747.0
2021-02-01 11:30:00,469.85,471.53,469.67,470.04,65054.0,469.85,471.53,469.67,470.04,65054.0
2021-02-01 12:00:00,470.14,474.8,470.13,471.67,92991.0,470.14,474.8,470.13,471.67,92991.0
2021-02-01 12:30:00,471.82,472.25,470.58,472.24,56774.0,471.82,472.25,470.58,472.24,56774.0
2021-02-01 13:00:00,472.37,472.54,470.96,471.61,71369.0,472.37,472.54,470.96,471.61,71369.0
2021-02-01 13:30:00,471.61,472.0,469.66,471.45,56477.0,471.61,472.0,469.66,471.45,56477.0
2021-02-01 14:00:00,471.32,471.9,469.88,470.62,49642.0,471.32,471.9,469.88,470.62,49642.0
2021-02-01 14:30:00,470.68,472.83,470.45,472.11,74499.0,470.68,472.83,470.45,472.11,74499.0
2021-02-01 15:00:00,472.2,472.66,470.76,471.65,63047.0,472.2,472.66,470.76,471.65,63047.0
2021-02-01 15:30:00,471.64,471.76,469.5,469.65,229642.0,471.64,471.76,469.5,469.65,229642.0
2021-02-02 09:30:00,473.71,481.85,472.55,479.77,344740.0,473.71,481.85,472.55,479.77,344740.0
2021-02-02 10:00:00,479.69,479.83,476.87,478.63,100979.0,479.69,479.83,476.87,478.63,100979.0
2021-02-02 10:30:00,478.56,481.88,478.55,481.82,151661.0,478.56,481.88,478.55,481.82,151661.0
2021-02-02 11:00:00,481.97,483.0,480.77,482.4,99274.0,481.97,483.0,480.77,482.4,99274.0
2021-02-02 11:30:00,482.61,484.92,481.94,484.84,94444.0,482.61,484.92,481.94,484.84,94444.0
2021-02-02 12:00:00,484.77,485.86,483.84,485.0,114899.0,484.77,485.86,483.84,485.0,114899.0
2021-02-02 12:30:00,484.91,485.5,484.1,485.42,52956.0,484.91,485.5,484.1,485.42,52956.0
2021-02-02 13:00:00,485.43,485.8,483.6,484.73,60850.0,485.43,485.8,483.6,484.73,60850.0
2021-02-02 13:30:00,484.68,485.69,484.21,485.39,61702.0,484.68,485.69,484.21,485.39,61702.0
2021-02-02 14:00:00,485.45,485.55,484.26,484.8,82948.0,485.45,485.55,484.26,484.8,82948.0
2021-02-02 14:30:00,484.83,486.25,484.74,486.21,69552.0,484.83,486.25,484.74,486.21,69552.0
2021-02-02 15:00:00,486.2,487.36,485.7,487.29,137865.0,486.2,487.36,485.7,487.29,137865.0
2021-02-02 15:30:00,487.27,487.37,484.87,484.92,316938.0,487.27,487.37,484.87,484.92,316938.0
2021-02-03 09:30:00,487.09,488.85,481.86,484.98,136429.0,487.09,488.85,481.86,484.98,136429.0
2021-02-03 10:00:00,485.2,485.2,479.17,479.44,99338.0,485.2,485.2,479.17,479.44,99338.0
2021-02-03 10:30:00,479.37,483.18,479.37,481.2,71220.0,479.37,483.18,479.37,481.2,71220.0
2021-02-03 11:00:00,481.21,482.0,480.18,480.72,54163.0,481.21,482.0,480.18,480.72,54163.0
2021-02-03 11:30:00,480.8,481.82,480.27,481.65,41366.0,480.8,481.82,480.27,481.65,41366.0
2021-02-03 12:00:00,481.53,481.7,480.23,480.64,38274.0,481.53,481.7,480.23,480.64,38274.0
2021-02-03 12:30:00,480.72,481.28,480.15,481.01,33947.0,480.72,481.28,480.15,481.01,33947.0
2021-02-03 13:00:00,481.08,481.56,480.5,481.5,21251.0,481.08,481.56,480.5,481.5,21251.0
2021-02-03 13:30:00,481.49,483.85,481.17,483.5,44300.0,481.49,483.85,481.17,483.5,44300.0
2021-02-03 14:00:00,483.49,483.89,482.88,483.84,39969.0,483.49,483.89,482.88,483.84,39969.0
2021-02-03 14:30:00,483.84,484.18,481.59,481.71,44118.0,483.84,484.18,481.59,481.71,44118.0
2021-02-03 15:00:00,481.53,482.11,480.25,480.87,107506.0,481.53,482.11,480.25,480.87,107506.0
2021-02-03 15:30:00,480.9,483.57,480.6,482.18,238768.0,480.9,483.57,480.6,482.18,238768.0
2021-02-04 09:30:00,484.22,486.82,481.92,485.72,159537.0,484.22,486.82,481.92,485.72,159537.0
2021-02-04 10:00:00,485.7,487.98,483.74,485.64,96628.0,485.7,487.98,483.74,485.64,96628.0
2021-02-04 10:30:00,485.62,487.63,484.72,486.7,59473.0,485.62,487.63,484.72,486.7,59473.0
2021-02-04 11:00:00,486.7,487.4,485.21,485.9,90958.0,486.7,487.4,485.21,485.9,90958.0
2021-02-04 11:30:00,486.11,486.3,485.13,485.4,55152.0,486.11,486.3,485.13,485.4,55152.0
2021-02-04 12:00:00,485.3,486.58,485.3,486.34,47398.0,485.3,486.58,485.3,486.34,47398.0
2021-02-04 12:30:00,486.44,487.48,486.15,486.66,45756.0,486.44,487.48,486.15,486.66,45756.0
2021-02-04 13:00:00,486.64,488.2,486.17,488.04,56379.0,486.64,488.2,486.17,488.04,56379.0
2021-02-04 13:30:00,488.0,488.73,487.75,488.55,53971.0,488.0,488.73,487.75,488.55,53971.0
2021-02-04 14:00:00,488.47,488.73,487.86,488.53,57452.0,488.47,488.73,487.86,488.53,57452.0
2021-02-04 14:30:00,488.51,488.65,487.74,488.08,48945.0,488.51,488.65,487.74,488.08,48945.0
2021-02-04 15:00:00,488.21,489.1,488.0,489.09,68080.0,488.21,489.1,488.0,489.09,68080.0
2021-02-04 15:30:00,489.1,489.88,488.47,489.69,165756.0,489.1,489.88,488.47,489.69,165756.0
2021-02-05 09:30:00,490.8,493.9,490.01,490.73,211234.0,490.8,493.9,490.01,490.73,211234.0
2021-02-05 10:00:00,490.7,492.79,489.5,491.02,90859.0,490.7,492.79,489.5,491.02,90859.0
2021-02-05 10:30:00,491.04,491.23,489.16,490.61,58712.0,491.04,491.23,489.16,490.61,58712.0
2021-02-05 11:00:00,490.76,491.0,488.0,488.75,53032.0,490.76,491.0,488.0,488.75,53032.0
2021-02-05 11:30:00,488.9,491.5,488.86,490.57,34865.0,488.9,491.5,488.86,490.57,34865.0
2021-02-05 12:00:00,490.56,493.23,490.47,492.44,45098.0,490.56,493.23,490.47,492.44,45098.0
2021-02-05 12:30:00,492.53,494.48,492.15,494.48,38455.0,492.53,494.48,492.15,494.48,38455.0
2021-02-05 13:00:00,494.42,495.1,493.88,494.0,56802.0,494.42,495.1,493.88,494.0,56802.0
2021-02-05 13:30:00,494.01,494.33,492.0,492.08,33841.0,494.01,494.33,492.0,492.08,33841.0
2021-02-05 14:00:00,491.96,492.83,491.65,492.65,21512.0,491.96,492.83,491.65,492.65,21512.0
2021-02-05 14:30:00,492.64,492.92,491.82,492.25,31856.0,492.64,492.92,491.82,492.25,31856.0
2021-02-05 15:00:00,492.29,492.45,490.92,490.92,34942.0,492.29,492.45,490.92,490.92,34942.0
2021-02-05 15:30:00,490.81,492.43,490.44,492.06,91496.0,490.81,492.43,490.44,492.06,91496.0
2021-02-08 09:30:00,494.26,497.86,493.54,493.6,174659.0,494.26,497.86,493.54,493.6,174659.0
2021-02-08 10:00:00,493.73,495.2,492.64,493.08,90365.0,493.73,495.2,492.64,493.08,90365.0
2021-02-08 10:30:00,493.27,493.87,492.25,493.87,36712.0,493.27,493.87,492.25,493.87,36712.0
2021-02-08 11:00:00,493.85,493.98,491.82,492.51,47289.0,493.85,493.98,491.82,492.51,47289.0
2021-02-08 11:30:00,492.41,492.42,489.21,489.7,88134.0,492.41,492.42,489.21,489.7,88134.0
2021-02-08 12:00:00,489.65,491.0,489.53,490.67,49140.0,489.65,491.0,489.53,490.67,49140.0
2021-02-08 12:30:00,490.77,490.98,490.25,490.71,39406.0,490.77,490.98,490.25,490.71,39406.0
2021-02-08 13:00:00,490.68,491.1,489.63,491.1,40512.0,490.68,491.1,489.63,491.1,40512.0
2021-02-08 13:30:00,491.07,491.95,490.48,490.88,43753.0,491.07,491.95,490.48,490.88,43753.0
2021-02-08 14:00:00,491.09,491.28,490.15,490.53,36030.0,491.09,491.28,490.15,490.53,36030.0
2021-02-08 14:30:00,490.57,491.45,489.95,491.33,32120.0,490.57,491.45,489.95,491.33,32120.0
2021-02-08 15:00:00,491.29,491.9,491.03,491.33,40309.0,491.29,491.9,491.03,491.33,40309.0
2021-02-08 15:30:00,491.48,493.86,491.41,493.84,146550.0,491.48,493.86,491.41,493.84,146550.0
2021-02-09 09:30:00,494.81,495.0,492.01,494.23,115774.0,494.81,495.0,492.01,494.23,115774.0
2021-02-09 10:00:00,494.41,496.29,494.33,496.2,43842.0,494.41,496.29,494.33,496.2,43842.0
2021-02-09 10:30:00,496.02,497.95,496.0,497.04,52109.0,496.02,497.95,496.0,497.04,52109.0
2021-02-09 11:00:00,496.93,497.19,494.68,494.84,30650.0,496.93,497.19,494.68,494.84,30650.0
2021-02-09 11:30:00,494.91,496.5,494.83,495.87,38965.0,494.91,496.5,494.83,495.87,38965.0
2021-02-09 12:00:00,495.84,495.98,495.06,495.18,24912.0,495.84,495.98,495.06,495.18,24912.0
2021-02-09 12:30:00,495.34,495.79,495.08,495.65,31711.0,495.34,495.79,495.08,495.65,31711.0
2021-02-09 13:00:00,495.67,496.04,494.8,495.74,26520.0,495.67,496.04,494.8,495.74,26520.0
2021-02-09 13:30:00,495.67,496.24,494.95,495.94,48170.0,495.67,496.24,494.95,495.94,48170.0
2021-02-09 14:00:00,495.84,496.56,495.83,495.95,34480.0,495.84,496.56,495.83,495.95,34480.0
2021-02-09 14:30:00,496.06,496.79,495.92,496.65,25823.0,496.06,496.79,495.92,496.65,25823.0
2021-02-09 15:00:00,496.55,496.92,496.18,496.24,33709.0,496.55,496.92,496.18,496.24,33709.0
2021-02-09 15:30:00,496.31,496.92,495.04,496.05,118770.0,496.31,496.92,495.04,496.05,118770.0
2021-02-10 09:30:00,499.0,499.99,496.57,497.11,134598.0,499.0,499.99,496.57,497.11,134598.0
2021-02-10 10:00:00,496.87,497.77,492.92,493.65,81526.0,496.87,497.77,492.92,493.65,81526.0
2021-02-10 10:30:00,493.41,494.06,490.49,492.71,65463.0,493.41,494.06,490.49,492.71,65463.0
2021-02-10 11:00:00,492.71,493.69,490.86,490.86,59851.0,492.71,493.69,490.86,490.86,59851.0
2021-02-10 11:30:00,490.79,492.91,490.27,492.56,46492.0,490.79,492.91,490.27,492.56,46492.0
2021-02-10 12:00:00,492.5,493.96,491.34,493.66,24367.0,492.5,493.96,491.34,493.66,24367.0
2021-02-10 12:30:00,493.44,494.0,492.85,493.47,21011.0,493.44,494.0,492.85,493.47,21011.0
2021-02-10 13:00:00,493.38,493.75,492.84,493.29,26444.0,493.38,493.75,492.84,493.29,26444.0
2021-02-10 13:30:00,493.19,493.9,492.39,493.03,30837.0,493.19,493.9,492.39,493.03,30837.0
2021-02-10 14:00:00,493.05,493.85,492.5,493.79,37065.0,493.05,493.85,492.5,493.79,37065.0
2021-02-10 14:30:00,493.95,494.6,493.37,493.86,47681.0,493.95,494.6,493.37,493.86,47681.0
2021-02-10 15:00:00,493.93,494.5,493.0,493.31,48659.0,493.93,494.5,493.0,493.31,48659.0
2021-02-10 15:30:00,493.29,493.88,491.38,492.68,199427.0,493.29,493.88,491.38,492.68,199427.0
2021-02-11 09:30:00,494.96,496.88,492.42,493.39,114572.0,494.96,496.88,492.42,493.39,114572.0
2021-02-11 10:00:00,493.28,494.83,491.13,491.41,60512.0,493.28,494.83,491.13,491.41,60512.0
2021-02-11 10:30:00,491.41,495.47,491.08,493.83,88324.0,491.41,495.47,491.08,493.83,88324.0
2021-02-11 11:00:00,493.85,495.7,493.29,495.66,47184.0,493.85,495.7,493.29,495.66,47184.0
2021-02-11 11:30:00,495.67,497.0,493.72,494.05,57032.0,495.67,497.0,493.72,494.05,57032.0
2021-02-11 12:00:00,494.05,495.49,493.24,493.65,36953.0,494.05,495.49,493.24,493.65,36953.0
2021-02-11 12:30:00,493.79,494.53,492.31,493.26,47770.0,493.79,494.53,492.31,493.26,47770.0
2021-02-11 13:00:00,493.06,493.77,492.25,493.61,22876.0,493.06,493.77,492.25,493.61,22876.0
2021-02-11 13:30:00,493.61,494.8,493.27,493.45,39880.0,493.61,494.8,493.27,493.45,39880.0
2021-02-11 14:00:00,493.36,493.36,491.17,493.09,40253.0,493.36,493.36,491.17,493.09,40253.0
2021-02-11 14:30:00,493.24,494.52,492.88,494.49,26261.0,493.24,494.52,492.88,494.49,26261.0
2021-02-11 15:00:00,494.39,495.0,494.26,494.59,35086.0,494.39,495.0,494.26,494.59,35086.0
2021-02-11 15:30:00,494.7,497.0,493.87,496.89,179121.0,494.7,497.0,493.87,496.89,179121.0
2021-02-12 09:30:00,495.16,496.93,493.01,495.56,108721.0,495.16,496.93,493.01,495.56,108721.0
2021-02-12 10:00:00,495.75,496.08,493.08,493.15,60216.0,495.75,496.08,493.08,493.15,60216.0
2021-02-12 10:30:00,493.13,494.72,491.76,494.18,105371.0,493.13,494.72,491.76,494.18,105371.0
2021-02-12 11:00:00,493.99,496.65,493.46,496.31,62375.0,493.99,496.65,493.46,496.31,62375.0
2021-02-12 11:30:00,496.16,496.49,494.0,494.06,68190.0,496.16,496.49,494.0,494.06,68190.0
2021-02-12 12:00:00,494.11,495.29,494.02,494.69,30288.0,494.11,495.29,494.02,494.69,30288.0
2021-02-12 12:30:00,494.75,495.94,494.47,495.62,23269.0,494.75,495.94,494.47,495.62,23269.0
2021-02-12 13:00:00,495.62,495.78,494.24,495.68,29096.0,495.62,495.78,494.24,495.68,29096.0
2021-02-12 13:30:00,495.61,496.0,495.01,495.56,38474.0,495.61,496.0,495.01,495.56,38474.0
2021-02-12 14:00:00,495.64,496.14,494.81,495.7,24571.0,495.64,496.14,494.81,495.7,24571.0
2021-02-12 14:30:00,495.74,496.2,495.24,495.84,28878.0,495.74,496.2,495.24,495.84,28878.0
2021-02-12 15:00:00,495.96,496.3,495.41,496.26,35887.0,495.96,496.3,495.41,496.26,35887.0
2021-02-12 15:30:00,496.28,499.36,496.19,498.59,139029.0,496.28,499.36,496.19,498.59,139029.0
2021-02-16 09:30:00,500.0,506.16,497.59,503.0,269160.0,500.0,506.16,497.59,503.0,269160.0
2021-02-16 10:00:00,503.0,504.47,501.95,504.37,81112.0,503.0,504.47,501.95,504.37,81112.0
2021-02-16 10:30:00,504.48,506.51,503.46,503.46,92886.0,504.48,506.51,503.46,503.46,92886.0
2021-02-16 11:00:00,503.55,504.62,500.93,501.43,49416.0,503.55,504.62,500.93,501.43,49416.0
2021-02-16 11:30:00,501.45,505.76,500.91,501.58,81352.0,501.45,505.76,500.91,501.58,81352.0
2021-02-16 12:00:00,501.67,503.13,500.23,502.99,48079.0,501.67,503.13,500.23,502.99,48079.0
2021-02-16 12:30:00,503.13,503.13,501.17,502.31,23064.0,503.13,503.13,501.17,502.31,23064.0
2021-02-16 13:00:00,502.39,503.63,502.2,503.18,36908.0,502.39,503.63,502.2,503.18,36908.0
2021-02-16 13:30:00,503.14,503.22,501.73,502.01,36780.0,503.14,503.22,501.73,502.01,36780.0
2021-02-16 14:00:00,502.11,502.86,501.65,502.63,19358.0,502.11,502.86,501.65,502.63,19358.0
2021-02-16 14:30:00,502.67,502.99,502.05,502.65,28965.0,502.67,502.99,502.05,502.65,28965.0
2021-02-16 15:00:00,502.53,503.09,502.12,502.17,36470.0,502.53,503.09,502.12,502.17,36470.0
2021-02-16 15:30:00,502.16,502.39,500.9,501.38,98311.0,502.16,502.39,500.9,501.38,98311.0
2021-02-17 09:30:00,496.42,496.42,489.26,489.81,210511.0,496.42,496.42,489.26,489.81,210511.0
2021-02-17 10:00:00,490.0,490.66,486.85,487.55,110160.0,490.0,490.66,486.85,487.55,110160.0
2021-02-17 10:30:00,487.83,490.28,485.87,489.41,110728.0,487.83,490.28,485.87,489.41,110728.0
2021-02-17 11:00:00,489.58,489.87,486.41,487.41,56736.0,489.58,489.87,486.41,487.41,56736.0
2021-02-17 11:30:00,487.35,487.62,485.51,486.39,96569.0,487.35,487.62,485.51,486.39,96569.0
2021-02-17 12:00:00,486.31,487.79,485.9,486.57,69734.0,486.31,487.79,485.9,486.57,69734.0
2021-02-17 12:30:00,486.75,489.37,486.7,488.95,31162.0,486.75,489.37,486.7,488.95,31162.0
2021-02-17 13:00:00,488.95,490.23,488.68,490.15,38039.0,488.95,490.23,488.68,490.15,38039.0
2021-02-17 13:30:00,490.21,490.21,488.0,488.67,63086.0,490.21,490.21,488.0,488.67,63086.0
2021-02-17 14:00:00,488.86,489.59,487.81,487.81,44881.0,488.86,489.59,487.81,487.81,44881.0
2021-02-17 14:30:00,487.75,487.95,487.01,487.53,39751.0,487.75,487.95,487.01,487.53,39751.0
2021-02-17 15:00:00,487.59,489.18,487.58,489.11,59503.0,487.59,489.18,487.58,489.11,59503.0
2021-02-17 15:30:00,489.0,491.63,488.59,491.23,174425.0,489.0,491.63,488.59,491.23,174425.0
2021-02-18 09:30:00,485.99,486.69,480.42,483.54,145460.0,485.99,486.69,480.42,483.54,145460.0
2021-02-18 10:00:00,483.58,483.73,480.67,481.71,61571.0,483.58,483.73,480.67,481.71,61571.0
2021-02-18 10:30:00,481.49,482.63,480.75,482.29,66290.0,481.49,482.63,480.75,482.29,66290.0
2021-02-18 11:00:00,482.35,483.84,480.36,482.01,73532.0,482.35,483.84,480.36,482.01,73532.0
2021-02-18 11:30:00,481.95,483.23,480.98,483.0,55151.0,481.95,483.23,480.98,483.0,55151.0
2021-02-18 12:00:00,482.63,484.86,481.73,484.86,56483.0,482.63,484.86,481.73,484.86,56483.0
2021-02-18 12:30:00,484.98,485.04,480.0,483.8,67572.0,484.98,485.04,480.0,483.8,67572.0
2021-02-18 13:00:00,483.58,486.46,483.48,485.88,41490.0,483.58,486.46,483.48,485.88,41490.0
2021-02-18 13:30:00,485.97,486.32,485.2,485.7,34590.0,485.97,486.32,485.2,485.7,34590.0
2021-02-18 14:00:00,485.7,487.0,485.54,486.49,36417.0,485.7,487.0,485.54,486.49,36417.0
2021-02-18 14:30:00,486.56,488.82,486.24,488.6,46303.0,486.56,488.82,486.24,488.6,46303.0
2021-02-18 15:00:00,488.45,489.55,488.27,488.89,57372.0,488.45,489.55,488.27,488.89,57372.0
2021-02-18 15:30:00,488.9,489.8,487.86,488.17,164276.0,488.9,489.8,487.86,488.17,164276.0
2021-02-19 09:30:00,487.1,488.65,483.14,483.26,311721.0,487.1,488.65,483.14,483.26,311721.0
2021-02-19 10:00:00,483.38,483.65,480.77,482.22,203133.0,483.38,483.65,480.77,482.22,203133.0
2021-02-19 10:30:00,482.19,485.75,481.87,485.53,73570.0,482.19,485.75,481.87,485.53,73570.0
2021-02-19 11:00:00,485.53,486.17,482.86,484.03,104842.0,485.53,486.17,482.86,484.03,104842.0
2021-02-19 11:30:00,484.0,485.18,482.95,483.06,84412.0,484.0,485.18,482.95,483.06,84412.0
2021-02-19 12:00:00,483.19,483.84,479.98,480.35,101814.0,483.19,483.84,479.98,480.35,101814.0
2021-02-19 12:30:00,480.36,480.59,478.4,479.65,61365.0,480.36,480.59,478.4,479.65,61365.0
2021-02-19 13:00:00,479.51,480.0,477.8,479.05,50209.0,479.51,480.0,477.8,479.05,50209.0
2021-02-19 13:30:00,479.03,480.0,478.6,479.75,50792.0,479.03,480.0,478.6,479.75,50792.0
2021-02-19 14:00:00,479.76,479.99,477.23,477.44,74106.0,479.76,479.99,477.23,477.44,74106.0
2021-02-19 14:30:00,477.52,477.7,476.1,476.86,99692.0,477.52,477.7,476.1,476.86,99692.0
2021-02-19 15:00:00,476.85,479.12,476.65,478.68,71937.0,476.85,479.12,476.65,478.68,71937.0
2021-02-19 15:30:00,478.61,479.86,478.21,478.75,274638.0,478.61,479.86,478.21,478.75,274638.0
2021-02-22 09:30:00,470.48,472.1,466.66,470.61,235587.0,470.48,472.1,466.66,470.61,235587.0
2021-02-22 10:00:00,470.51,472.01,467.6,468.91,122602.0,470.51,472.01,467.6,468.91,122602.0
2021-02-22 10:30:00,468.85,469.74,467.38,468.02,88249.0,468.85,469.74,467.38,468.02,88249.0
2021-02-22 11:00:00,467.96,471.13,467.71,470.09,89372.0,467.96,471.13,467.71,470.09,89372.0
2021-02-22 11:30:00,470.25,470.83,467.96,468.8,53136.0,470.25,470.83,467.96,468.8,53136.0
2021-02-22 12:00:00,468.69,469.02,467.29,467.78,94549.0,468.69,469.02,467.29,467.78,94549.0
2021-02-22 12:30:00,467.8,470.0,467.12,469.77,62363.0,467.8,470.0,467.12,469.77,62363.0
2021-02-22 13:00:00,469.76,471.0,468.75,470.95,50443.0,469.76,471.0,468.75,470.95,50443.0
2021-02-22 13:30:00,470.82,471.29,469.65,470.93,77031.0,470.82,471.29,469.65,470.93,77031.0
2021-02-22 14:00:00,471.03,471.5,470.25,470.45,47638.0,471.03,471.5,470.25,470.45,47638.0
2021-02-22 14:30:00,470.54,470.76,469.4,469.7,54407.0,470.54,470.76,469.4,469.7,54407.0
2021-02-22 15:00:00,469.79,469.79,467.69,467.75,100925.0,469.79,469.79,467.69,467.75,100925.0
2021-02-22 15:30:00,467.78,468.23,466.92,467.39,221732.0,467.78,468.23,466.92,467.39,221732.0
2021-02-23 09:30:00,461.02,462.4,450.12,454.47,463851.0,461.02,462.4,450.12,454.47,463851.0
2021-02-23 10:00:00,454.48,462.55,452.72,461.83,337011.0,454.48,462.55,452.72,461.83,337011.0
2021-02-23 10:30:00,461.61,465.43,460.07,463.59,194221.0,461.61,465.43,460.07,463.59,194221.0
2021-02-23 11:00:00,463.92,464.07,458.43,459.36,226943.0,463.92,464.07,458.43,459.36,226943.0
2021-02-23 11:30:00,459.38,461.65,458.6,459.87,120273.0,459.38,461.65,458.6,459.87,120273.0
2021-02-23 12:00:00,459.84,459.84,456.45,458.73,104102.0,459.84,459.84,456.45,458.73,104102.0
2021-02-23 12:30:00,458.8,459.13,455.09,456.36,81224.0,458.8,459.13,455.09,456.36,81224.0
2021-02-23 13:00:00,456.0,461.31,455.78,460.81,66600.0,456.0,461.31,455.78,460.81,66600.0
2021-02-23 13:30:00,460.83,463.39,460.69,463.11,72041.0,460.83,463.39,460.69,463.11,72041.0
2021-02-23 14:00:00,463.02,464.0,461.68,463.37,83221.0,463.02,464.0,461.68,463.37,83221.0
2021-02-23 14:30:00,463.55,465.87,461.89,465.81,120358.0,463.55,465.87,461.89,465.81,120358.0
2021-02-23 15:00:00,465.66,471.44,465.55,470.85,179956.0,465.66,471.44,465.55,470.85,179956.0
2021-02-23 15:30:00,471.14,471.4,467.52,467.8,295184.0,471.14,471.4,467.52,467.8,295184.0
2021-02-24 09:30:00,463.49,466.69,461.02,462.78,416097.0,463.49,466.69,461.02,462.78,416097.0
2021-02-24 10:00:00,462.66,466.73,460.29,465.37,300588.0,462.66,466.73,460.29,465.37,300588.0
2021-02-24 10:30:00,465.23,465.57,462.3,465.24,210272.0,465.23,465.57,462.3,465.24,210272.0
2021-02-24 11:00:00,465.37,470.91,465.35,470.24,170851.0,465.37,470.91,465.35,470.24,170851.0
2021-02-24 11:30:00,470.38,471.94,469.58,470.12,153124.0,470.38,471.94,469.58,470.12,153124.0
2021-02-24 12:00:00,470.26,473.84,470.26,473.26,96676.0,470.26,473.84,470.26,473.26,96676.0
2021-02-24 12:30:00,473.37,473.47,471.38,472.02,67684.0,473.37,473.47,471.38,472.02,67684.0
2021-02-24 13:00:00,471.91,472.51,470.52,471.8,72019.0,471.91,472.51,470.52,471.8,72019.0
2021-02-24 13:30:00,471.87,474.64,471.56,474.24,100278.0,471.87,474.64,471.56,474.24,100278.0
2021-02-24 14:00:00,474.44,476.6,473.98,476.3,95977.0,474.44,476.6,473.98,476.3,95977.0
2021-02-24 14:30:00,476.12,476.5,473.87,473.96,74436.0,476.12,476.5,473.87,473.96,74436.0
2021-02-24 15:00:00,474.08,475.72,473.13,475.72,79511.0,474.08,475.72,473.13,475.72,79511.0
2021-02-24 15:30:00,475.62,477.35,475.08,477.05,239118.0,475.62,477.35,475.08,477.05,239118.0
2021-02-25 09:30:00,471.69,476.31,471.24,473.49,167726.0,471.69,476.31,471.24,473.49,167726.0
2021-02-25 10:00:00,473.38,474.03,470.35,472.56,162084.0,473.38,474.03,470.35,472.56,162084.0
2021-02-25 10:30:00,472.56,472.65,468.65,472.44,86627.0,472.56,472.65,468.65,472.44,86627.0
2021-02-25 11:00:00,472.0,473.3,469.63,470.04,50051.0,472.0,473.3,469.63,470.04,50051.0
2021-02-25 11:30:00,469.89,470.07,465.75,466.09,56112.0,469.89,470.07,465.75,466.09,56112.0
2021-02-25 12:00:00,465.88,467.56,463.63,463.97,64813.0,465.88,467.56,463.63,463.97,64813.0
2021-02-25 12:30:00,463.81,464.09,460.49,461.33,114972.0,463.81,464.09,460.49,461.33,114972.0
2021-02-25 13:00:00,460.86,463.88,459.61,463.44,91575.0,460.86,463.88,459.61,463.44,91575.0
2021-02-25 13:30:00,463.21,464.34,461.79,462.86,143694.0,463.21,464.34,461.79,462.86,143694.0
2021-02-25 14:00:00,462.59,467.03,462.23,466.45,97406.0,462.59,467.03,462.23,466.45,97406.0
2021-02-25 14:30:00,466.39,466.43,461.35,461.35,176638.0,466.39,466.43,461.35,461.35,176638.0
2021-02-25 15:00:00,461.26,461.93,456.66,457.83,209078.0,461.26,461.93,456.66,457.83,209078.0
2021-02-25 15:30:00,457.88,461.78,456.01,459.27,352364.0,457.88,461.78,456.01,459.27,352364.0
2021-02-26 09:30:00,463.06,467.32,458.99,461.1,256931.0,463.06,467.32,458.99,461.1,256931.0
2021-02-26 10:00:00,460.86,461.5,456.51,456.73,124609.0,460.86,461.5,456.51,456.73,124609.0
2021-02-26 10:30:00,456.94,462.15,456.01,461.23,144194.0,456.94,462.15,456.01,461.23,144194.0
2021-02-26 11:00:00,461.56,463.06,458.99,460.02,73858.0,461.56,463.06,458.99,460.02,73858.0
2021-02-26 11:30:00,460.8,464.3,460.65,464.01,61439.0,460.8,464.3,460.65,464.01,61439.0
2021-02-26 12:00:00,463.92,465.41,462.36,463.45,97750.0,463.92,465.41,462.36,463.45,97750.0
2021-02-26 12:30:00,463.61,464.66,461.47,461.76,56200.0,463.61,464.66,461.47,461.76,56200.0
2021-02-26 13:00:00,461.96,463.21,460.67,462.91,86546.0,461.96,463.21,460.67,462.91,86546.0
2021-02-26 13:30:00,463.14,463.18,459.35,459.41,59042.0,463.14,463.18,459.35,459.41,59042.0
2021-02-26 14:00:00,459.61,461.14,458.9,460.66,76677.0,459.61,461.14,458.9,460.66,76677.0
2021-02-26 14:30:00,460.3,463.08,459.75,462.12,93371.0,460.3,463.08,459.75,462.12,93371.0
2021-02-26 15:00:00,461.87,464.59,460.18,460.33,77411.0,461.87,464.59,460.18,460.33,77411.0
2021-02-26 15:30:00,460.17,463.44,459.27,459.48,264409.0,460.17,463.44,459.27,459.48,264409.0
2021-03-01 09:30:00,466.1,468.82,463.6,464.96,175957.0,466.1,468.82,463.6,464.96,175957.0
2021-03-01 10:00:00,465.05,466.14,462.65,464.29,82594.0,465.05,466.14,462.65,464.29,82594.0
2021-03-01 10:30:00,464.45,466.88,463.85,466.6,64644.0,464.45,466.88,463.85,466.6,64644.0
2021-03-01 11:00:00,466.81,468.94,466.25,467.34,91281.0,466.81,468.94,466.25,467.34,91281.0
2021-03-01 11:30:00,467.42,470.18,466.75,468.32,83404.0,467.42,470.18,466.75,468.32,83404.0
2021-03-01 12:00:00,468.27,469.19,467.35,468.83,71656.0,468.27,469.19,467.35,468.83,71656.0
2021-03-01 12:30:00,468.95,469.48,467.05,467.94,39067.0,468.95,469.48,467.05,467.94,39067.0
2021-03-01 13:00:00,468.25,468.64,467.47,468.03,55606.0,468.25,468.64,467.47,468.03,55606.0
2021-03-01 13:30:00,468.11,468.99,467.58,468.04,65809.0,468.11,468.99,467.58,468.04,65809.0
2021-03-01 14:00:00,468.13,469.55,468.07,469.29,59594.0,468.13,469.55,468.07,469.29,59594.0
2021-03-01 14:30:00,469.32,470.07,469.18,469.77,85306.0,469.32,470.07,469.18,469.77,85306.0
2021-03-01 15:00:00,469.8,470.5,469.34,469.87,57989.0,469.8,470.5,469.34,469.87,57989.0
2021-03-01 15:30:00,470.0,470.34,468.1,469.85,212671.0,470.0,470.34,468.1,469.85,212671.0
2021-03-02 09:30:00,473.02,473.81,465.91,466.89,99082.0,473.02,473.81,465.91,466.89,99082.0
2021-03-02 10:00:00,466.34,468.49,464.01,464.93,55179.0,466.34,468.49,464.01,464.93,55179.0
2021-03-02 10:30:00,464.69,465.82,463.68,464.58,43231.0,464.69,465.82,463.68,464.58,43231.0
2021-03-02 11:00:00,464.5,466.36,463.46,466.36,64735.0,464.5,466.36,463.46,466.36,64735.0
2021-03-02 11:30:00,466.13,466.79,463.65,466.25,44741.0,466.13,466.79,463.65,466.25,44741.0
2021-03-02 12:00:00,466.14,467.41,465.82,467.1,32363.0,466.14,467.41,465.82,467.1,32363.0
2021-03-02 12:30:00,467.27,469.26,467.24,468.41,45818.0,467.27,469.26,467.24,468.41,45818.0
2021-03-02 13:00:00,468.47,469.46,468.14,468.52,27419.0,468.47,469.46,468.14,468.52,27419.0
2021-03-02 13:30:00,468.81,470.23,468.81,469.03,44806.0,468.81,470.23,468.81,469.03,44806.0
2021-03-02 14:00:00,469.19,469.85,467.32,467.52,40471.0,469.19,469.85,467.32,467.52,40471.0
2021-03-02 14:30:00,467.45,469.79,466.8,469.48,54440.0,467.45,469.79,466.8,469.48,54440.0
2021-03-02 15:00:00,469.31,470.81,468.18,469.52,111456.0,469.31,470.81,468.18,469.52,111456.0
2021-03-02 15:30:00,469.51,470.22,466.31,466.95,403386.0,469.51,470.22,466.31,466.95,403386.0
2021-03-03 09:30:00,463.21,464.68,457.04,457.27,211958.0,463.21,464.68,457.04,457.27,211958.0
2021-03-03 10:00:00,457.58,458.18,454.15,454.41,84512.0,457.58,458.18,454.15,454.41,84512.0
2021-03-03 10:30:00,454.25,456.46,453.0,456.08,80287.0,454.25,456.46,453.0,456.08,80287.0
2021-03-03 11:00:00,456.14,458.58,456.01,458.5,64779.0,456.14,458.58,456.01,458.5,64779.0
2021-03-03 11:30:00,458.5,458.86,455.27,456.22,68156.0,458.5,458.86,455.27,456.22,68156.0
2021-03-03 12:00:00,455.79,456.7,453.76,454.05,51712.0,455.79,456.7,453.76,454.05,51712.0
2021-03-03 12:30:00,454.04,454.28,451.04,451.04,76020.0,454.04,454.28,451.04,451.04,76020.0
2021-03-03 13:00:00,451.07,453.03,450.21,452.41,66685.0,451.07,453.03,450.21,452.41,66685.0
2021-03-03 13:30:00,452.02,452.17,449.36,450.94,63894.0,452.02,452.17,449.36,450.94,63894.0
2021-03-03 14:00:00,450.84,451.22,448.88,450.26,89532.0,450.84,451.22,448.88,450.26,89532.0
2021-03-03 14:30:00,450.28,452.61,448.53,451.51,122635.0,450.28,452.61,448.53,451.51,122635.0
2021-03-03 15:00:00,451.18,451.18,448.09,449.02,169266.0,451.18,451.18,448.09,449.02,169266.0
2021-03-03 15:30:00,449.4,451.32,448.25,448.46,277741.0,449.4,451.32,448.25,448.46,277741.0
2021-03-04 09:30:00,447.55,450.27,440.87,442.21,395158.0,447.55,450.27,440.87,442.21,395158.0
2021-03-04 10:00:00,442.07,444.95,438.9,444.21,261318.0,442.07,444.95,438.9,444.21,261318.0
2021-03-04 10:30:00,444.15,451.99,443.58,450.39,176209.0,444.15,451.99,443.58,450.39,176209.0
2021-03-04 11:00:00,450.88,453.56,450.04,452.62,163598.0,450.88,453.56,450.04,452.62,163598.0
2021-03-04 11:30:00,452.45,457.53,452.28,454.82,166840.0,452.45,457.53,452.28,454.82,166840.0
2021-03-04 12:00:00,454.82,456.66,446.58,447.18,166871.0,454.82,456.66,446.58,447.18,166871.0
2021-03-04 12:30:00,447.64,449.09,442.71,443.8,100515.0,447.64,449.09,442.71,443.8,100515.0
2021-03-04 13:00:00,443.93,444.94,441.41,444.34,95110.0,443.93,444.94,441.41,444.34,95110.0
2021-03-04 13:30:00,444.2,444.2,439.07,439.57,132334.0,444.2,444.2,439.07,439.57,132334.0
2021-03-04 14:00:00,439.31,445.49,438.39,444.39,150762.0,439.31,445.49,438.39,444.39,150762.0
2021-03-04 14:30:00,444.57,445.75,442.1,443.7,106299.0,444.57,445.75,442.1,443.7,106299.0
2021-03-04 15:00:00,444.0,444.42,439.91,441.15,132017.0,444.0,444.42,439.91,441.15,132017.0
2021-03-04 15:30:00,441.17,442.05,437.63,438.57,609925.0,441.17,442.05,437.63,438.57,609925.0
2021-03-05 09:30:00,444.88,444.95,433.06,433.8,285968.0,444.88,444.95,433.06,433.8,285968.0
2021-03-05 10:00:00,433.88,437.56,428.38,429.54,251851.0,433.88,437.56,428.38,429.54,251851.0
2021-03-05 10:30:00,429.48,431.22,427.76,428.35,222253.0,429.48,431.22,427.76,428.35,222253.0
2021-03-05 11:00:00,428.53,430.7,423.71,425.04,259952.0,428.53,430.7,423.71,425.04,259952.0
2021-03-05 11:30:00,425.27,429.56,425.16,429.55,229106.0,425.27,429.56,425.16,429.55,229106.0
2021-03-05 12:00:00,429.43,434.58,428.7,433.8,180271.0,429.43,434.58,428.7,433.8,180271.0
2021-03-05 12:30:00,433.8,438.0,433.13,436.59,159282.0,433.8,438.0,433.13,436.59,159282.0
2021-03-05 13:00:00,436.44,438.52,433.71,438.13,127520.0,436.44,438.52,433.71,438.13,127520.0
2021-03-05 13:30:00,438.11,439.71,437.4,438.35,98593.0,438.11,439.71,437.4,438.35,98593.0
2021-03-05 14:00:00,438.57,439.74,435.71,437.96,105894.0,438.57,439.74,435.71,437.96,105894.0
2021-03-05 14:30:00,438.05,439.57,437.51,439.31,88693.0,438.05,439.57,437.51,439.31,88693.0
2021-03-05 15:00:00,439.38,440.19,437.0,439.78,191250.0,439.38,440.19,437.0,439.78,191250.0
2021-03-05 15:30:00,439.85,441.58,438.43,440.83,418698.0,439.85,441.58,438.43,440.83,418698.0
2021-03-08 09:30:00,439.91,440.99,433.22,434.82,420183.0,439.91,440.99,433.22,434.82,420183.0
2021-03-08 10:00:00,434.71,439.1,433.5,438.54,247229.0,434.71,439.1,433.5,438.54,247229.0
2021-03-08 10:30:00,438.97,439.78,436.15,436.74,134148.0,438.97,439.78,436.15,436.74,134148.0
2021-03-08 11:00:00,436.5,438.26,435.3,437.31,118208.0,436.5,438.26,435.3,437.31,118208.0
2021-03-08 11:30:00,437.37,437.37,433.94,434.27,79794.0,437.37,437.37,433.94,434.27,79794.0
2021-03-08 12:00:00,434.27,434.66,431.56,433.79,103771.0,434.27,434.66,431.56,433.79,103771.0
2021-03-08 12:30:00,433.65,436.08,433.11,434.13,60568.0,433.65,436.08,433.11,434.13,60568.0
2021-03-08 13:00:00,434.16,436.46,433.95,434.33,59258.0,434.16,436.46,433.95,434.33,59258.0
2021-03-08 13:30:00,434.19,434.19,429.9,430.52,84520.0,434.19,434.19,429.9,430.52,84520.0
2021-03-08 14:00:00,430.26,431.49,429.21,429.97,94365.0,430.26,431.49,429.21,429.97,94365.0
2021-03-08 14:30:00,430.05,430.48,426.41,427.62,164502.0,430.05,430.48,426.41,427.62,164502.0
2021-03-08 15:00:00,427.5,427.51,423.35,423.35,147835.0,427.5,427.51,423.35,423.35,147835.0
2021-03-08 15:30:00,423.46,425.58,420.78,421.04,465823.0,423.46,425.58,420.78,421.04,465823.0
2021-03-09 09:30:00,437.84,442.75,436.0,440.06,453789.0,437.84,442.75,436.0,440.06,453789.0
2021-03-09 10:00:00,440.27,442.0,439.57,441.23,182130.0,440.27,442.0,439.57,441.23,182130.0
2021-03-09 10:30:00,441.33,441.74,437.67,438.85,183453.0,441.33,441.74,437.67,438.85,183453.0
2021-03-09 11:00:00,438.8,439.95,437.75,439.59,145199.0,438.8,439.95,437.75,439.59,145199.0
2021-03-09 11:30:00,439.69,439.99,437.62,437.79,136830.0,439.69,439.99,437.62,437.79,136830.0
2021-03-09 12:00:00,437.75,439.78,437.63,439.49,90261.0,437.75,439.78,437.63,439.49,90261.0
2021-03-09 12:30:00,439.55,440.27,438.53,438.76,66575.0,439.55,440.27,438.53,438.76,66575.0
2021-03-09 13:00:00,438.9,440.39,438.81,439.89,57972.0,438.9,440.39,438.81,439.89,57972.0
2021-03-09 13:30:00,440.1,440.69,439.73,440.22,48285.0,440.1,440.69,439.73,440.22,48285.0
2021-03-09 14:00:00,440.32,440.47,439.32,439.73,77552.0,440.32,440.47,439.32,439.73,77552.0
2021-03-09 14:30:00,439.89,442.38,439.89,440.37,118673.0,439.89,442.38,439.89,440.37,118673.0
2021-03-09 15:00:00,440.47,440.87,439.12,440.79,172348.0,440.47,440.87,439.12,440.79,172348.0
2021-03-09 15:30:00,440.7,441.69,438.48,439.18,352979.0,440.7,441.69,438.48,439.18,352979.0
2021-03-10 09:30:00,445.73,447.38,442.15,444.95,221900.0,445.73,447.38,442.15,444.95,221900.0
2021-03-10 10:00:00,444.82,448.46,442.64,442.79,139722.0,444.82,448.46,442.64,442.79,139722.0
2021-03-10 10:30:00,442.9,445.64,441.25,444.67,107310.0,442.9,445.64,441.25,444.67,107310.0
2021-03-10 11:00:00,445.02,446.33,442.69,444.19,109200.0,445.02,446.33,442.69,444.19,109200.0
2021-03-10 11:30:00,444.26,444.84,441.69,443.74,112019.0,444.26,444.84,441.69,443.74,112019.0
2021-03-10 12:00:00,443.73,444.86,442.34,442.65,68611.0,443.73,444.86,442.34,442.65,68611.0
2021-03-10 12:30:00,442.64,444.0,440.95,443.61,66363.0,442.64,444.0,440.95,443.61,66363.0
2021-03-10 13:00:00,443.77,443.82,440.47,441.55,59739.0,443.77,443.82,440.47,441.55,59739.0
2021-03-10 13:30:00,441.62,442.57,439.03,439.78,83252.0,441.62,442.57,439.03,439.78,83252.0
2021-03-10 14:00:00,439.76,441.18,438.9,439.93,57338.0,439.76,441.18,438.9,439.93,57338.0
2021-03-10 14:30:00,439.94,442.63,439.57,441.1,90900.0,439.94,442.63,439.57,441.1,90900.0
2021-03-10 15:00:00,441.18,441.97,438.91,439.36,120142.0,441.18,441.97,438.91,439.36,120142.0
2021-03-10 15:30:00,439.28,439.89,436.82,437.35,314260.0,439.28,439.89,436.82,437.35,314260.0
2021-03-11 09:30:00,448.14,451.25,447.3,448.86,326039.0,448.14,451.25,447.3,448.86,326039.0
2021-03-11 10:00:00,449.47,451.3,448.36,448.68,112335.0,449.47,451.3,448.36,448.68,112335.0
2021-03-11 10:30:00,448.71,450.14,448.24,450.07,72337.0,448.71,450.14,448.24,450.07,72337.0
2021-03-11 11:00:00,450.07,451.68,449.92,450.99,85969.0,450.07,451.68,449.92,450.99,85969.0
2021-03-11 11:30:00,451.2,452.48,450.68,451.84,77730.0,451.2,452.48,450.68,451.84,77730.0
2021-03-11 12:00:00,451.94,453.51,451.33,452.27,100376.0,451.94,453.51,451.33,452.27,100376.0
2021-03-11 12:30:00,452.36,452.92,451.35,452.1,75735.0,452.36,452.92,451.35,452.1,75735.0
2021-03-11 13:00:00,452.0,454.07,451.72,453.06,92343.0,452.0,454.07,451.72,453.06,92343.0
2021-03-11 13:30:00,453.21,453.48,451.92,452.48,72402.0,453.21,453.48,451.92,452.48,72402.0
2021-03-11 14:00:00,452.47,453.8,452.25,452.36,71700.0,452.47,453.8,452.25,452.36,71700.0
2021-03-11 14:30:00,452.5,453.61,452.13,453.02,95925.0,452.5,453.61,452.13,453.02,95925.0
2021-03-11 15:00:00,452.85,453.56,452.65,453.44,81140.0,452.85,453.56,452.65,453.44,81140.0
2021-03-11 15:30:00,453.48,453.52,451.03,451.05,238168.0,453.48,453.52,451.03,451.05,238168.0
2021-03-12 09:30:00,443.46,444.07,438.79,443.12,175340.0,443.46,444.07,438.79,443.12,175340.0
2021-03-12 10:00:00,443.14,444.42,438.87,440.31,120772.0,443.14,444.42,438.87,440.31,120772.0
2021-03-12 10:30:00,439.95,442.06,438.6,440.31,135791.0,439.95,442.06,438.6,440.31,135791.0
2021-03-12 11:00:00,440.01,444.26,438.6,444.08,164990.0,440.01,444.26,438.6,444.08,164990.0
2021-03-12 11:30:00,444.03,445.89,443.43,445.37,80136.0,444.03,445.89,443.43,445.37,80136.0
2021-03-12 12:00:00,445.21,445.85,444.11,445.02,52898.0,445.21,445.85,444.11,445.02,52898.0
2021-03-12 12:30:00,445.0,445.78,442.52,443.05,48344.0,445.0,445.78,442.52,443.05,48344.0
2021-03-12 13:00:00,443.23,443.93,442.41,443.85,38272.0,443.23,443.93,442.41,443.85,38272.0
2021-03-12 13:30:00,443.91,444.9,443.57,443.58,30522.0,443.91,444.9,443.57,443.58,30522.0
2021-03-12 14:00:00,443.63,444.23,443.0,443.55,30225.0,443.63,444.23,443.0,443.55,30225.0
2021-03-12 14:30:00,443.43,444.61,442.91,443.87,29577.0,443.43,444.61,442.91,443.87,29577.0
2021-03-12 15:00:00,443.87,444.02,442.85,443.23,48437.0,443.87,444.02,442.85,443.23,48437.0
2021-03-12 15:30:00,443.36,444.61,442.67,444.3,145284.0,443.36,444.61,442.67,444.3,145284.0
2021-03-15 09:30:00,444.47,445.86,442.57,442.77,194793.0,444.47,445.86,442.57,442.77,194793.0
2021-03-15 10:00:00,442.94,444.75,439.85,440.72,117872.0,442.94,444.75,439.85,440.72,117872.0
2021-03-15 10:30:00,440.53,443.72,440.53,442.39,115001.0,440.53,443.72,440.53,442.39,115001.0
2021-03-15 11:00:00,442.57,443.24,439.92,440.43,89584.0,442.57,443.24,439.92,440.43,89584.0
2021-03-15 11:30:00,440.43,440.76,437.77,439.58,192003.0,440.43,440.76,437.77,439.58,192003.0
2021-03-15 12:00:00,439.56,443.74,439.06,443.24,100187.0,439.56,443.74,439.06,443.24,100187.0
2021-03-15 12:30:00,442.95,444.51,442.9,444.15,77192.0,442.95,444.51,442.9,444.15,77192.0
2021-03-15 13:00:00,444.24,445.12,443.04,443.92,37593.0,444.24,445.12,443.04,443.92,37593.0
2021-03-15 13:30:00,443.71,444.93,443.37,444.25,36175.0,443.71,444.93,443.37,444.25,36175.0
2021-03-15 14:00:00,444.32,445.21,444.07,444.76,45366.0,444.32,445.21,444.07,444.76,45366.0
2021-03-15 14:30:00,444.8,445.09,444.34,445.01,38924.0,444.8,445.09,444.34,445.01,38924.0
2021-03-15 15:00:00,445.12,445.75,444.52,444.99,68022.0,445.12,445.75,444.52,444.99,68022.0
2021-03-15 15:30:00,445.09,447.79,443.9,447.59,172133.0,445.09,447.79,443.9,447.59,172133.0
2021-03-16 09:30:00,452.54,455.49,451.87,455.23,176859.0,452.54,455.49,451.87,455.23,176859.0
2021-03-16 10:00:00,454.96,456.35,454.45,455.04,106543.0,454.96,456.35,454.45,455.04,106543.0
2021-03-16 10:30:00,455.17,457.41,454.81,457.03,96434.0,455.17,457.41,454.81,457.03,96434.0
2021-03-16 11:00:00,456.99,457.2,455.5,456.28,65503.0,456.99,457.2,455.5,456.28,65503.0
2021-03-16 11:30:00,456.31,456.66,454.25,455.42,96914.0,456.31,456.66,454.25,455.42,96914.0
2021-03-16 12:00:00,455.27,455.76,453.45,454.17,127306.0,455.27,455.76,453.45,454.17,127306.0
2021-03-16 12:30:00,454.14,455.63,454.0,455.54,52618.0,454.14,455.63,454.0,455.54,52618.0
2021-03-16 13:00:00,455.51,457.39,455.5,456.02,70175.0,455.51,457.39,455.5,456.02,70175.0
2021-03-16 13:30:00,456.12,456.12,452.38,453.25,77908.0,456.12,456.12,452.38,453.25,77908.0
2021-03-16 14:00:00,453.29,453.66,450.96,450.98,80295.0,453.29,453.66,450.96,450.98,80295.0
2021-03-16 14:30:00,450.96,451.89,449.67,451.81,85564.0,450.96,451.89,449.67,451.81,85564.0
2021-03-16 15:00:00,451.8,453.0,450.62,452.28,71733.0,451.8,453.0,450.62,452.28,71733.0
2021-03-16 15:30:00,452.28,453.81,450.29,450.46,281001.0,452.28,453.81,450.29,450.46,281001.0
2021-03-17 09:30:00,445.44,448.81,441.02,448.57,177697.0,445.44,448.81,441.02,448.57,177697.0
2021-03-17 10:00:00,448.92,450.0,448.07,448.36,97488.0,448.92,450.0,448.07,448.36,97488.0
2021-03-17 10:30:00,448.07,450.05,446.99,447.17,68648.0,448.07,450.05,446.99,447.17,68648.0
2021-03-17 11:00:00,447.16,447.3,445.07,445.84,63627.0,447.16,447.3,445.07,445.84,63627.0
2021-03-17 11:30:00,445.56,445.56,442.82,443.14,62439.0,445.56,445.56,442.82,443.14,62439.0
2021-03-17 12:00:00,443.11,446.23,442.21,446.09,66362.0,443.11,446.23,442.21,446.09,66362.0
2021-03-17 12:30:00,446.2,446.2,443.84,444.19,59049.0,446.2,446.2,443.84,444.19,59049.0
2021-03-17 13:00:00,443.94,445.62,443.57,445.29,46848.0,443.94,445.62,443.57,445.29,46848.0
2021-03-17 13:30:00,445.2,445.68,443.98,444.3,42158.0,445.2,445.68,443.98,444.3,42158.0
2021-03-17 14:00:00,444.87,450.46,444.62,447.41,129943.0,444.87,450.46,444.62,447.41,129943.0
2021-03-17 14:30:00,447.4,452.07,446.8,452.07,127343.0,447.4,452.07,446.8,452.07,127343.0
2021-03-17 15:00:00,452.33,453.94,451.37,451.39,122760.0,452.33,453.94,451.37,451.39,122760.0
2021-03-17 15:30:00,451.7,452.45,449.66,451.11,230720.0,451.7,452.45,449.66,451.11,230720.0
2021-03-18 09:30:00,443.34,446.01,440.25,442.47,212050.0,443.34,446.01,440.25,442.47,212050.0
2021-03-18 10:00:00,442.52,442.52,438.5,440.88,159496.0,442.52,442.52,438.5,440.88,159496.0
2021-03-18 10:30:00,440.8,442.82,439.45,441.6,123438.0,440.8,442.82,439.45,441.6,123438.0
2021-03-18 11:00:00,441.69,442.67,440.1,441.5,57868.0,441.69,442.67,440.1,441.5,57868.0
2021-03-18 11:30:00,441.63,442.12,440.0,440.81,66925.0,441.63,442.12,440.0,440.81,66925.0
2021-03-18 12:00:00,440.66,445.03,440.25,444.67,63735.0,440.66,445.03,440.25,444.67,63735.0
2021-03-18 12:30:00,444.64,444.64,441.19,441.28,89910.0,444.64,444.64,441.19,441.28,89910.0
2021-03-18 13:00:00,441.44,445.31,441.26,445.31,111481.0,441.44,445.31,441.26,445.31,111481.0
2021-03-18 13:30:00,445.1,446.86,444.36,446.6,70944.0,445.1,446.86,444.36,446.6,70944.0
2021-03-18 14:00:00,446.54,446.54,442.0,442.24,63092.0,446.54,446.54,442.0,442.24,63092.0
2021-03-18 14:30:00,442.29,442.71,440.23,440.49,136449.0,442.29,442.71,440.23,440.49,136449.0
2021-03-18 15:00:00,440.47,441.73,439.72,441.59,109354.0,440.47,441.73,439.72,441.59,109354.0
2021-03-18 15:30:00,441.61,441.94,438.8,439.18,303446.0,441.61,441.94,438.8,439.18,303446.0
2021-03-19 09:30:00,439.24,442.8,439.18,440.66,478885.0,439.24,442.8,439.18,440.66,478885.0
2021-03-19 10:00:00,440.31,441.41,438.14,440.91,94363.0,440.31,441.41,438.14,440.91,94363.0
2021-03-19 10:30:00,440.85,443.67,440.13,442.78,64975.0,440.85,443.67,440.13,442.78,64975.0
2021-03-19 11:00:00,442.57,444.0,440.21,441.54,65468.0,442.57,444.0,440.21,441.54,65468.0
2021-03-19 11:30:00,441.42,444.5,441.15,444.0,66624.0,441.42,444.5,441.15,444.0,66624.0
2021-03-19 12:00:00,444.0,444.44,440.42,441.18,332934.0,444.0,444.44,440.42,441.18,332934.0
2021-03-19 12:30:00,441.25,443.02,441.25,442.4,42591.0,441.25,443.02,441.25,442.4,42591.0
2021-03-19 13:00:00,442.3,442.76,441.35,442.7,37593.0,442.3,442.76,441.35,442.7,37593.0
2021-03-19 13:30:00,442.71,443.55,442.33,442.56,40447.0,442.71,443.55,442.33,442.56,40447.0
2021-03-19 14:00:00,442.78,442.86,440.77,441.89,51393.0,442.78,442.86,440.77,441.89,51393.0
2021-03-19 14:30:00,441.96,443.48,441.83,443.45,64845.0,441.96,443.48,441.83,443.45,64845.0
2021-03-19 15:00:00,443.49,443.73,441.39,441.99,119854.0,443.49,443.73,441.39,441.99,119854.0
2021-03-19 15:30:00,441.88,443.17,440.76,441.5,272958.0,441.88,443.17,440.76,441.5,272958.0
2021-03-22 09:30:00,444.91,451.8,444.86,450.73,212572.0,444.91,451.8,444.86,450.73,212572.0
2021-03-22 10:00:00,450.72,453.37,449.94,452.14,142140.0,450.72,453.37,449.94,452.14,142140.0
2021-03-22 10:30:00,452.14,453.7,451.52,453.1,62739.0,452.14,453.7,451.52,453.1,62739.0
2021-03-22 11:00:00,453.3,455.11,452.63,454.73,104673.0,453.3,455.11,452.63,454.73,104673.0
2021-03-22 11:30:00,454.74,455.9,454.18,455.9,149683.0,454.74,455.9,454.18,455.9,149683.0
2021-03-22 12:00:00,455.9,457.82,455.63,457.43,95560.0,455.9,457.82,455.63,457.43,95560.0
2021-03-22 12:30:00,457.44,457.78,456.34,457.21,61487.0,457.44,457.78,456.34,457.21,61487.0
2021-03-22 13:00:00,457.1,457.16,454.5,454.55,59474.0,457.1,457.16,454.5,454.55,59474.0
2021-03-22 13:30:00,454.56,454.89,453.37,454.3,67784.0,454.56,454.89,453.37,454.3,67784.0
2021-03-22 14:00:00,454.23,455.24,453.41,454.61,44029.0,454.23,455.24,453.41,454.61,44029.0
2021-03-22 14:30:00,454.7,455.19,454.24,455.15,43863.0,454.7,455.19,454.24,455.15,43863.0
2021-03-22 15:00:00,455.02,455.44,453.1,453.11,80227.0,455.02,455.44,453.1,453.11,80227.0
2021-03-22 15:30:00,453.07,453.65,452.02,452.42,211453.0,453.07,453.65,452.02,452.42,211453.0
2021-03-23 09:30:00,457.35,462.7,456.41,461.24,528513.0,457.35,462.7,456.41,461.24,528513.0
2021-03-23 10:00:00,461.02,463.76,460.23,463.27,184285.0,461.02,463.76,460.23,463.27,184285.0
2021-03-23 10:30:00,463.28,464.41,461.5,464.37,152419.0,463.28,464.41,461.5,464.37,152419.0
2021-03-23 11:00:00,464.43,465.93,463.84,465.0,167368.0,464.43,465.93,463.84,465.0,167368.0
2021-03-23 11:30:00,464.91,465.43,464.4,465.43,219585.0,464.91,465.43,464.4,465.43,219585.0
2021-03-23 12:00:00,465.43,466.88,463.73,465.14,190284.0,465.43,466.88,463.73,465.14,190284.0
2021-03-23 12:30:00,465.39,465.5,463.25,464.59,205034.0,465.39,465.5,463.25,464.59,205034.0
2021-03-23 13:00:00,464.71,465.93,463.6,464.85,104802.0,464.71,465.93,463.6,464.85,104802.0
2021-03-23 13:30:00,464.9,464.91,462.04,463.0,134274.0,464.9,464.91,462.04,463.0,134274.0
2021-03-23 14:00:00,463.12,465.3,462.13,465.13,80079.0,463.12,465.3,462.13,465.13,80079.0
2021-03-23 14:30:00,465.21,466.38,462.09,462.62,163541.0,465.21,466.38,462.09,462.62,163541.0
2021-03-23 15:00:00,462.56,462.74,459.54,460.89,175070.0,462.56,462.74,459.54,460.89,175070.0
2021-03-23 15:30:00,460.82,462.0,458.58,460.72,446313.0,460.82,462.0,458.58,460.72,446313.0
2021-03-24 09:30:00,464.83,465.61,450.85,451.64,757219.0,464.83,465.61,450.85,451.64,757219.0
2021-03-24 10:00:00,451.59,454.43,448.34,449.92,287890.0,451.59,454.43,448.34,449.92,287890.0
2021-03-24 10:30:00,449.84,455.78,449.0,454.28,230489.0,449.84,455.78,449.0,454.28,230489.0
2021-03-24 11:00:00,454.41,459.89,454.33,458.36,174540.0,454.41,459.89,454.33,458.36,174540.0
2021-03-24 11:30:00,458.34,458.34,454.0,455.35,174307.0,458.34,458.34,454.0,455.35,174307.0
2021-03-24 12:00:00,455.37,455.57,452.75,453.98,108383.0,455.37,455.57,452.75,453.98,108383.0
2021-03-24 12:30:00,453.91,454.17,450.02,450.24,223431.0,453.91,454.17,450.02,450.24,223431.0
2021-03-24 13:00:00,450.17,450.86,449.17,450.55,195466.0,450.17,450.86,449.17,450.55,195466.0
2021-03-24 13:30:00,450.42,453.73,450.11,453.59,120069.0,450.42,453.73,450.11,453.59,120069.0
2021-03-24 14:00:00,453.6,454.66,452.48,452.65,92170.0,453.6,454.66,452.48,452.65,92170.0
2021-03-24 14:30:00,452.61,454.55,451.98,452.64,118527.0,452.61,454.55,451.98,452.64,118527.0
2021-03-24 15:00:00,452.57,453.88,451.65,452.22,207096.0,452.57,453.88,451.65,452.22,207096.0
2021-03-24 15:30:00,452.29,453.07,450.82,451.62,487914.0,452.29,453.07,450.82,451.62,487914.0
2021-03-25 09:30:00,447.66,454.08,445.59,453.44,317212.0,447.66,454.08,445.59,453.44,317212.0
2021-03-25 10:00:00,453.88,456.87,450.64,450.64,141328.0,453.88,456.87,450.64,450.64,141328.0
2021-03-25 10:30:00,450.95,451.32,447.85,449.56,164018.0,450.95,451.32,447.85,449.56,164018.0
2021-03-25 11:00:00,449.34,449.41,445.41,447.27,106185.0,449.34,449.41,445.41,447.27,106185.0
2021-03-25 11:30:00,447.39,449.21,445.5,448.7,128794.0,447.39,449.21,445.5,448.7,128794.0
2021-03-25 12:00:00,448.79,453.81,448.42,453.46,120860.0,448.79,453.81,448.42,453.46,120860.0
2021-03-25 12:30:00,453.41,453.65,449.74,450.62,96466.0,453.41,453.65,449.74,450.62,96466.0
2021-03-25 13:00:00,450.42,451.8,448.71,450.95,88492.0,450.42,451.8,448.71,450.95,88492.0
2021-03-25 13:30:00,451.39,451.53,448.48,448.58,67990.0,451.39,451.53,448.48,448.58,67990.0
2021-03-25 14:00:00,448.58,448.87,447.05,447.81,65595.0,448.58,448.87,447.05,447.81,65595.0
2021-03-25 14:30:00,447.79,451.29,447.1,451.29,104332.0,447.79,451.29,447.1,451.29,104332.0
2021-03-25 15:00:00,451.35,452.78,450.02,450.57,66086.0,451.35,452.78,450.02,450.57,66086.0
2021-03-25 15:30:00,450.59,452.2,449.58,451.16,326240.0,450.59,452.2,449.58,451.16,326240.0
2021-03-26 09:30:00,450.26,457.95,449.05,457.61,218419.0,450.26,457.95,449.05,457.61,218419.0
2021-03-26 10:00:00,457.79,458.58,454.51,456.92,152568.0,457.79,458.58,454.51,456.92,152568.0
2021-03-26 10:30:00,457.17,459.5,456.75,457.56,115544.0,457.17,459.5,456.75,457.56,115544.0
2021-03-26 11:00:00,457.75,458.89,454.66,455.31,109267.0,457.75,458.89,454.66,455.31,109267.0
2021-03-26 11:30:00,455.16,461.89,454.83,461.89,131548.0,455.16,461.89,454.83,461.89,131548.0
2021-03-26 12:00:00,462.0,462.5,459.69,460.69,98330.0,462.0,462.5,459.69,460.69,98330.0
2021-03-26 12:30:00,460.63,462.69,460.23,460.66,90471.0,460.63,462.69,460.23,460.66,90471.0
2021-03-26 13:00:00,460.94,463.47,460.93,463.27,75014.0,460.94,463.47,460.93,463.27,75014.0
2021-03-26 13:30:00,463.34,463.57,460.28,461.27,107899.0,463.34,463.57,460.28,461.27,107899.0
2021-03-26 14:00:00,461.17,462.27,458.16,461.61,136598.0,461.17,462.27,458.16,461.61,136598.0
2021-03-26 14:30:00,461.72,461.87,458.47,461.75,149270.0,461.72,461.87,458.47,461.75,149270.0
2021-03-26 15:00:00,461.61,464.0,461.14,463.76,127825.0,461.61,464.0,461.14,463.76,127825.0
2021-03-26 15:30:00,463.67,469.77,463.25,469.09,531565.0,463.67,469.77,463.25,469.09,531565.0
2021-03-29 09:30:00,469.0,472.0,463.65,463.98,265932.0,469.0,472.0,463.65,463.98,265932.0
2021-03-29 10:00:00,464.16,465.87,462.5,464.81,167807.0,464.16,465.87,462.5,464.81,167807.0
2021-03-29 10:30:00,464.66,469.41,464.44,467.72,108337.0,464.66,469.41,464.44,467.72,108337.0
2021-03-29 11:00:00,467.58,468.94,466.0,468.24,87029.0,467.58,468.94,466.0,468.24,87029.0
2021-03-29 11:30:00,468.3,468.76,467.28,467.73,89449.0,468.3,468.76,467.28,467.73,89449.0
2021-03-29 12:00:00,467.6,467.87,465.45,465.75,106298.0,467.6,467.87,465.45,465.75,106298.0
2021-03-29 12:30:00,465.69,470.28,465.51,470.28,119001.0,465.69,470.28,465.51,470.28,119001.0
2021-03-29 13:00:00,470.24,471.61,469.72,469.86,144300.0,470.24,471.61,469.72,469.86,144300.0
2021-03-29 13:30:00,469.76,471.33,468.01,468.2,59352.0,469.76,471.33,468.01,468.2,59352.0
2021-03-29 14:00:00,468.26,468.31,466.66,467.16,96185.0,468.26,468.31,466.66,467.16,96185.0
2021-03-29 14:30:00,467.11,468.63,465.87,466.73,128001.0,467.11,468.63,465.87,466.73,128001.0
2021-03-29 15:00:00,466.88,468.97,466.88,468.8,127320.0,466.88,468.97,466.88,468.8,127320.0
2021-03-29 15:30:00,468.8,470.29,468.4,469.42,309363.0,468.8,470.29,468.4,469.42,309363.0
2021-03-30 09:30:00,463.05,468.93,462.58,465.45,229904.0,463.05,468.93,462.58,465.45,229904.0
2021-03-30 10:00:00,465.91,465.91,461.5,463.9,208094.0,465.91,465.91,461.5,463.9,208094.0
2021-03-30 10:30:00,463.89,465.9,463.34,465.46,81207.0,463.89,465.9,463.34,465.46,81207.0
2021-03-30 11:00:00,465.44,466.31,464.48,465.44,62797.0,465.44,466.31,464.48,465.44,62797.0
2021-03-30 11:30:00,465.43,466.78,464.43,465.31,58650.0,465.43,466.78,464.43,465.31,58650.0
2021-03-30 12:00:00,465.35,465.86,464.5,464.93,39081.0,465.35,465.86,464.5,464.93,39081.0
2021-03-30 12:30:00,464.79,465.56,464.5,464.9,43886.0,464.79,465.56,464.5,464.9,43886.0
2021-03-30 13:00:00,464.78,467.2,464.4,467.06,42183.0,464.78,467.2,464.4,467.06,42183.0
2021-03-30 13:30:00,467.06,467.5,466.35,466.74,40404.0,467.06,467.5,466.35,466.74,40404.0
2021-03-30 14:00:00,466.53,467.59,466.21,467.12,33657.0,466.53,467.59,466.21,467.12,33657.0
2021-03-30 14:30:00,467.05,469.1,467.05,468.96,57618.0,467.05,469.1,467.05,468.96,57618.0
2021-03-30 15:00:00,468.84,469.0,467.71,467.78,78564.0,468.84,469.0,467.71,467.78,78564.0
2021-03-30 15:30:00,467.79,468.28,463.8,465.46,337248.0,467.79,468.28,463.8,465.46,337248.0
2021-03-31 09:30:00,469.7,475.8,468.7,475.28,203535.0,469.7,475.8,468.7,475.28,203535.0
2021-03-31 10:00:00,475.28,479.22,475.03,478.62,125992.0,475.28,479.22,475.03,478.62,125992.0
2021-03-31 10:30:00,478.71,482.41,478.16,478.25,131244.0,478.71,482.41,478.16,478.25,131244.0
2021-03-31 11:00:00,478.16,478.98,476.51,477.65,123440.0,478.16,478.98,476.51,477.65,123440.0
2021-03-31 11:30:00,477.76,479.43,477.55,478.93,58490.0,477.76,479.43,477.55,478.93,58490.0
2021-03-31 12:00:00,478.85,479.37,477.84,478.6,50722.0,478.85,479.37,477.84,478.6,50722.0
2021-03-31 12:30:00,478.66,479.87,478.53,478.61,55388.0,478.66,479.87,478.53,478.61,55388.0
2021-03-31 13:00:00,478.6,480.67,478.11,480.67,77887.0,478.6,480.67,478.11,480.67,77887.0
2021-03-31 13:30:00,480.72,481.07,479.36,480.4,72080.0,480.72,481.07,479.36,480.4,72080.0
2021-03-31 14:00:00,480.49,480.57,477.96,478.26,40460.0,480.49,480.57,477.96,478.26,40460.0
2021-03-31 14:30:00,478.3,478.88,476.54,478.23,79336.0,478.3,478.88,476.54,478.23,79336.0
2021-03-31 15:00:00,478.3,479.86,477.61,477.74,85084.0,478.3,479.86,477.61,477.74,85084.0
2021-03-31 15:30:00,477.91,478.62,475.0,475.34,363799.0,477.91,478.62,475.0,475.34,363799.0
2021-04-01 09:30:00,483.12,484.94,482.12,484.83,231373.0,483.12,484.94,482.12,484.83,231373.0
2021-04-01 10:00:00,484.86,486.75,483.45,486.25,135409.0,484.86,486.75,483.45,486.25,135409.0
2021-04-01 10:30:00,486.28,487.04,484.21,485.6,102669.0,486.28,487.04,484.21,485.6,102669.0
2021-04-01 11:00:00,485.54,485.93,483.49,484.14,105315.0,485.54,485.93,483.49,484.14,105315.0
2021-04-01 11:30:00,484.2,484.2,483.18,483.59,96660.0,484.2,484.2,483.18,483.59,96660.0
2021-04-01 12:00:00,483.63,484.43,482.32,483.21,66991.0,483.63,484.43,482.32,483.21,66991.0
2021-04-01 12:30:00,483.45,483.79,482.43,483.38,58873.0,483.45,483.79,482.43,483.38,58873.0
2021-04-01 13:00:00,483.42,483.71,480.71,480.91,52356.0,483.42,483.71,480.71,480.91,52356.0
2021-04-01 13:30:00,480.9,482.46,480.9,481.45,58120.0,480.9,482.46,480.9,481.45,58120.0
2021-04-01 14:00:00,481.54,482.34,481.0,482.06,70123.0,481.54,482.34,481.0,482.06,70123.0
2021-04-01 14:30:00,482.06,482.43,481.38,482.17,76391.0,482.06,482.43,481.38,482.17,76391.0
2021-04-01 15:00:00,482.24,482.29,480.81,481.85,88927.0,482.24,482.29,480.81,481.85,88927.0
2021-04-01 15:30:00,481.76,483.89,481.76,483.54,214426.0,481.76,483.89,481.76,483.54,214426.0
2021-04-05 09:30:00,481.4,489.28,480.5,488.45,233619.0,481.4,489.28,480.5,488.45,233619.0
2021-04-05 10:00:00,488.73,489.27,487.33,489.04,176212.0,488.73,489.27,487.33,489.04,176212.0
2021-04-05 10:30:00,489.12,492.31,488.93,490.43,122313.0,489.12,492.31,488.93,490.43,122313.0
2021-04-05 11:00:00,490.6,491.51,489.57,490.19,56235.0,490.6,491.51,489.57,490.19,56235.0
2021-04-05 11:30:00,489.98,492.01,489.87,491.2,67712.0,489.98,492.01,489.87,491.2,67712.0
2021-04-05 12:00:00,491.2,493.16,491.2,493.16,78256.0,491.2,493.16,491.2,493.16,78256.0
2021-04-05 12:30:00,493.16,495.48,493.11,495.0,97776.0,493.16,495.48,493.11,495.0,97776.0
2021-04-05 13:00:00,495.0,495.51,493.5,494.57,85527.0,495.0,495.51,493.5,494.57,85527.0
2021-04-05 13:30:00,494.5,494.88,492.88,494.04,48250.0,494.5,494.88,492.88,494.04,48250.0
2021-04-05 14:00:00,494.08,494.25,493.17,493.77,42439.0,494.08,494.25,493.17,493.77,42439.0
2021-04-05 14:30:00,493.87,494.71,493.27,493.29,68949.0,493.87,494.71,493.27,493.29,68949.0
2021-04-05 15:00:00,493.33,493.47,491.8,491.84,78191.0,493.33,493.47,491.8,491.84,78191.0
2021-04-05 15:30:00,491.78,493.4,491.05,491.61,264688.0,491.78,493.4,491.05,491.61,264688.0
2021-04-06 09:30:00,492.32,492.57,487.57,492.16,183408.0,492.32,492.57,487.57,492.16,183408.0
2021-04-06 10:00:00,492.22,493.33,490.99,492.37,82328.0,492.22,493.33,490.99,492.37,82328.0
2021-04-06 10:30:00,492.34,493.19,490.52,492.86,67807.0,492.34,493.19,490.52,492.86,67807.0
2021-04-06 11:00:00,492.74,495.59,492.2,494.62,83507.0,492.74,495.59,492.2,494.62,83507.0
2021-04-06 11:30:00,494.51,495.2,493.82,495.2,69293.0,494.51,495.2,493.82,495.2,69293.0
2021-04-06 12:00:00,495.29,495.31,493.51,493.92,57237.0,495.29,495.31,493.51,493.92,57237.0
2021-04-06 12:30:00,493.76,494.55,493.39,493.92,37514.0,493.76,494.55,493.39,493.92,37514.0
2021-04-06 13:00:00,493.95,493.95,491.54,491.96,33149.0,493.95,493.95,491.54,491.96,33149.0
2021-04-06 13:30:00,491.82,493.44,491.39,493.03,33909.0,491.82,493.44,491.39,493.03,33909.0
2021-04-06 14:00:00,493.3,494.4,492.84,493.9,41942.0,493.3,494.4,492.84,493.9,41942.0
2021-04-06 14:30:00,493.99,494.14,492.3,492.99,42964.0,493.99,494.14,492.3,492.99,42964.0
2021-04-06 15:00:00,493.18,493.18,491.65,492.51,42171.0,493.18,493.18,491.65,492.51,42171.0
2021-04-06 15:30:00,492.69,492.91,490.7,491.34,162536.0,492.69,492.91,490.7,491.34,162536.0
2021-04-07 09:30:00,492.98,493.0,487.89,492.44,108103.0,492.98,493.0,487.89,492.44,108103.0
2021-04-07 10:00:00,492.08,493.83,491.67,493.52,37863.0,492.08,493.83,491.67,493.52,37863.0
2021-04-07 10:30:00,493.56,493.64,491.81,492.78,49869.0,493.56,493.64,491.81,492.78,49869.0
2021-04-07 11:00:00,492.79,494.64,492.78,493.0,43146.0,492.79,494.64,492.78,493.0,43146.0
2021-04-07 11:30:00,493.24,493.63,491.59,492.55,65363.0,493.24,493.63,491.59,492.55,65363.0
2021-04-07 12:00:00,492.49,493.13,491.05,491.06,29869.0,492.49,493.13,491.05,491.06,29869.0
2021-04-07 12:30:00,491.06,491.82,490.23,490.39,60976.0,491.06,491.82,490.23,490.39,60976.0
2021-04-07 13:00:00,490.35,491.81,490.02,491.43,20188.0,490.35,491.81,490.02,491.43,20188.0
2021-04-07 13:30:00,491.41,492.89,491.37,492.58,26869.0,491.41,492.89,491.37,492.58,26869.0
2021-04-07 14:00:00,492.61,493.77,492.52,493.77,28482.0,492.61,493.77,492.52,493.77,28482.0
2021-04-07 14:30:00,493.73,494.42,493.48,493.68,36712.0,493.73,494.42,493.48,493.68,36712.0
2021-04-07 15:00:00,493.8,494.57,493.19,493.56,61749.0,493.8,494.57,493.19,493.56,61749.0
2021-04-07 15:30:00,493.58,494.85,493.1,493.4,155365.0,493.58,494.85,493.1,493.4,155365.0
2021-04-08 09:30:00,499.86,504.6,498.41,501.91,225576.0,499.86,504.6,498.41,501.91,225576.0
2021-04-08 10:00:00,502.02,502.32,499.82,500.98,89683.0,502.02,502.32,499.82,500.98,89683.0
2021-04-08 10:30:00,500.99,502.76,500.74,502.09,71432.0,500.99,502.76,500.74,502.09,71432.0
2021-04-08 11:00:00,502.1,503.05,500.78,502.46,70502.0,502.1,503.05,500.78,502.46,70502.0
2021-04-08 11:30:00,502.48,502.55,500.44,500.84,52272.0,502.48,502.55,500.44,500.84,52272.0
2021-04-08 12:00:00,500.74,500.89,499.8,499.89,68600.0,500.74,500.89,499.8,499.89,68600.0
2021-04-08 12:30:00,499.98,500.08,498.14,498.86,54018.0,499.98,500.08,498.14,498.86,54018.0
2021-04-08 13:00:00,498.77,499.62,498.39,498.92,38049.0,498.77,499.62,498.39,498.92,38049.0
2021-04-08 13:30:00,499.02,499.96,499.02,499.78,20898.0,499.02,499.96,499.02,499.78,20898.0
2021-04-08 14:00:00,499.95,501.33,499.66,501.22,27373.0,499.95,501.33,499.66,501.22,27373.0
2021-04-08 14:30:00,501.19,501.25,500.1,500.52,39456.0,501.19,501.25,500.1,500.52,39456.0
2021-04-08 15:00:00,500.39,500.39,499.2,499.46,53060.0,500.39,500.39,499.2,499.46,53060.0
2021-04-08 15:30:00,499.6,500.29,498.31,499.86,185574.0,499.6,500.29,498.31,499.86,185574.0
2021-04-09 09:30:00,498.37,499.48,492.6,499.21,134831.0,498.37,499.48,492.6,499.21,134831.0
2021-04-09 10:00:00,499.44,501.53,498.28,498.43,79733.0,499.44,501.53,498.28,498.43,79733.0
2021-04-09 10:30:00,498.35,500.12,498.07,499.25,58093.0,498.35,500.12,498.07,499.25,58093.0
2021-04-09 11:00:00,499.43,500.18,498.98,499.72,72986.0,499.43,500.18,498.98,499.72,72986.0
2021-04-09 11:30:00,499.65,501.05,499.35,500.99,49816.0,499.65,501.05,499.35,500.99,49816.0
2021-04-09 12:00:00,501.01,502.03,500.47,501.56,46809.0,501.01,502.03,500.47,501.56,46809.0
2021-04-09 12:30:00,501.72,501.81,500.97,501.3,30327.0,501.72,501.81,500.97,501.3,30327.0
2021-04-09 13:00:00,501.42,502.0,501.05,501.59,33061.0,501.42,502.0,501.05,501.59,33061.0
2021-04-09 13:30:00,501.38,501.99,501.18,501.47,30691.0,501.38,501.99,501.18,501.47,30691.0
2021-04-09 14:00:00,501.5,501.92,501.11,501.33,27594.0,501.5,501.92,501.11,501.33,27594.0
2021-04-09 14:30:00,501.23,501.44,500.92,500.97,35416.0,501.23,501.44,500.92,500.97,35416.0
2021-04-09 15:00:00,500.97,502.36,500.94,502.17,55064.0,500.97,502.36,500.94,502.17,55064.0
2021-04-09 15:30:00,502.26,504.44,502.1,503.96,253199.0,502.26,504.44,502.1,503.96,253199.0
2021-04-12 09:30:00,499.5,502.2,498.44,499.61,143320.0,499.5,502.2,498.44,499.61,143320.0
2021-04-12 10:00:00,499.52,502.21,499.2,500.89,69898.0,499.52,502.21,499.2,500.89,69898.0
2021-04-12 10:30:00,500.81,502.76,500.0,502.38,76597.0,500.81,502.76,500.0,502.38,76597.0
2021-04-12 11:00:00,502.46,503.78,502.44,502.87,33587.0,502.46,503.78,502.44,502.87,33587.0
2021-04-12 11:30:00,502.98,503.57,502.19,503.5,31078.0,502.98,503.57,502.19,503.5,31078.0
2021-04-12 12:00:00,503.54,505.38,503.36,505.27,49504.0,503.54,505.38,503.36,505.27,49504.0
2021-04-12 12:30:00,505.31,505.89,504.97,505.85,38648.0,505.31,505.89,504.97,505.85,38648.0
2021-04-12 13:00:00,505.75,506.17,505.12,505.39,32125.0,505.75,506.17,505.12,505.39,32125.0
2021-04-12 13:30:00,505.26,505.61,504.14,504.24,28330.0,505.26,505.61,504.14,504.24,28330.0
2021-04-12 14:00:00,504.38,505.3,504.18,504.56,31005.0,504.38,505.3,504.18,504.56,31005.0
2021-04-12 14:30:00,504.51,504.71,503.45,504.28,33653.0,504.51,504.71,503.45,504.28,33653.0
2021-04-12 15:00:00,504.16,504.8,503.57,504.29,48148.0,504.16,504.8,503.57,504.29,48148.0
2021-04-12 15:30:00,504.18,506.94,503.97,506.05,153908.0,504.18,506.94,503.97,506.05,153908.0
2021-04-13 09:30:00,506.67,517.27,506.67,516.84,215928.0,506.67,517.27,506.67,516.84,215928.0
2021-04-13 10:00:00,517.04,517.04,512.18,513.28,124986.0,517.04,517.04,512.18,513.28,124986.0
2021-04-13 10:30:00,513.08,514.3,511.63,512.54,79748.0,513.08,514.3,511.63,512.54,79748.0
2021-04-13 11:00:00,512.42,512.87,510.72,511.52,41630.0,512.42,512.87,510.72,511.52,41630.0
2021-04-13 11:30:00,511.42,511.92,510.3,510.82,53432.0,511.42,511.92,510.3,510.82,53432.0
2021-04-13 12:00:00,510.86,512.08,510.71,511.97,31228.0,510.86,512.08,510.71,511.97,31228.0
2021-04-13 12:30:00,511.81,512.17,511.22,511.71,26502.0,511.81,512.17,511.22,511.71,26502.0
2021-04-13 13:00:00,511.75,513.9,511.68,513.53,40407.0,511.75,513.9,511.68,513.53,40407.0
2021-04-13 13:30:00,513.57,514.31,512.87,512.87,39597.0,513.57,514.31,512.87,512.87,39597.0
2021-04-13 14:00:00,512.87,513.34,512.58,513.34,21980.0,512.87,513.34,512.58,513.34,21980.0
2021-04-13 14:30:00,513.27,515.07,513.25,515.07,31635.0,513.27,515.07,513.25,515.07,31635.0
2021-04-13 15:00:00,515.01,515.56,514.1,515.29,67499.0,515.01,515.56,514.1,515.29,67499.0
2021-04-13 15:30:00,515.33,515.59,514.14,514.85,120847.0,515.33,515.59,514.14,514.85,120847.0
2021-04-14 09:30:00,514.0,517.07,511.49,517.03,149116.0,514.0,517.07,511.49,517.03,149116.0
2021-04-14 10:00:00,516.88,517.78,515.74,516.31,91284.0,516.88,517.78,515.74,516.31,91284.0
2021-04-14 10:30:00,516.29,517.1,513.44,513.48,29441.0,516.29,517.1,513.44,513.48,29441.0
2021-04-14 11:00:00,513.44,514.0,510.09,510.18,47143.0,513.44,514.0,510.09,510.18,47143.0
2021-04-14 11:30:00,510.23,512.53,509.59,512.35,82521.0,510.23,512.53,509.59,512.35,82521.0
2021-04-14 12:00:00,512.38,512.63,510.69,511.51,35142.0,512.38,512.63,510.69,511.51,35142.0
2021-04-14 12:30:00,511.7,513.1,511.56,513.1,22479.0,511.7,513.1,511.56,513.1,22479.0
2021-04-14 13:00:00,513.04,513.32,512.39,512.64,27457.0,513.04,513.32,512.39,512.64,27457.0
2021-04-14 13:30:00,512.7,512.7,510.69,510.74,26887.0,512.7,512.7,510.69,510.74,26887.0
2021-04-14 14:00:00,510.4,512.0,509.71,511.8,40044.0,510.4,512.0,509.71,511.8,40044.0
2021-04-14 14:30:00,511.88,512.35,509.41,509.97,44388.0,511.88,512.35,509.41,509.97,44388.0
2021-04-14 15:00:00,509.92,511.23,509.13,511.06,52001.0,509.92,511.23,509.13,511.06,52001.0
2021-04-14 15:30:00,511.04,511.47,509.57,510.95,138277.0,511.04,511.47,509.57,510.95,138277.0
2021-04-15 09:30:00,515.67,519.8,515.1,518.41,116448.0,515.67,519.8,515.1,518.41,116448.0
2021-04-15 10:00:00,518.63,522.1,517.53,522.1,142977.0,518.63,522.1,517.53,522.1,142977.0
2021-04-15 10:30:00,522.06,523.1,521.55,522.16,93933.0,522.06,523.1,521.55,522.16,93933.0
2021-04-15 11:00:00,522.18,523.83,522.18,522.97,66417.0,522.18,523.83,522.18,522.97,66417.0
2021-04-15 11:30:00,523.01,523.64,521.11,521.41,63961.0,523.01,523.64,521.11,521.41,63961.0
2021-04-15 12:00:00,521.42,523.53,520.56,522.67,48273.0,521.42,523.53,520.56,522.67,48273.0
2021-04-15 12:30:00,522.71,524.23,522.69,523.95,53286.0,522.71,524.23,522.69,523.95,53286.0
2021-04-15 13:00:00,523.94,523.98,522.63,523.75,34032.0,523.94,523.98,522.63,523.75,34032.0
2021-04-15 13:30:00,523.67,524.59,523.66,524.03,37377.0,523.67,524.59,523.66,524.03,37377.0
2021-04-15 14:00:00,524.03,524.21,522.66,523.5,44132.0,524.03,524.21,522.66,523.5,44132.0
2021-04-15 14:30:00,523.55,523.86,522.75,523.32,37848.0,523.55,523.86,522.75,523.32,37848.0
2021-04-15 15:00:00,523.42,523.42,521.36,521.42,61402.0,523.42,523.42,521.36,521.42,61402.0
2021-04-15 15:30:00,521.55,524.0,521.54,523.25,167873.0,521.55,524.0,521.54,523.25,167873.0
2021-04-16 09:30:00,522.55,524.21,518.55,519.78,225089.0,522.55,524.21,518.55,519.78,225089.0
2021-04-16 10:00:00,519.78,523.0,519.4,520.9,66908.0,519.78,523.0,519.4,520.9,66908.0
2021-04-16 10:30:00,521.1,521.68,519.19,520.83,63875.0,521.1,521.68,519.19,520.83,63875.0
2021-04-16 11:00:00,520.92,521.94,519.62,520.29,62955.0,520.92,521.94,519.62,520.29,62955.0
2021-04-16 11:30:00,520.48,522.37,520.46,522.37,28073.0,520.48,522.37,520.46,522.37,28073.0
2021-04-16 12:00:00,522.31,523.77,522.13,523.73,49526.0,522.31,523.77,522.13,523.73,49526.0
2021-04-16 12:30:00,523.74,523.86,522.03,522.67,30524.0,523.74,523.86,522.03,522.67,30524.0
2021-04-16 13:00:00,522.63,523.09,522.14,522.35,33331.0,522.63,523.09,522.14,522.35,33331.0
2021-04-16 13:30:00,522.42,522.97,522.07,522.14,31769.0,522.42,522.97,522.07,522.14,31769.0
2021-04-16 14:00:00,522.27,523.39,522.27,523.26,22613.0,522.27,523.39,522.27,523.26,22613.0
2021-04-16 14:30:00,523.32,523.95,523.25,523.92,38791.0,523.32,523.95,523.25,523.92,38791.0
2021-04-16 15:00:00,523.83,524.22,523.35,523.78,45965.0,523.83,524.22,523.35,523.78,45965.0
2021-04-16 15:30:00,523.85,525.44,523.71,524.92,234176.0,523.85,525.44,523.71,524.92,234176.0
2021-04-19 09:30:00,523.13,524.0,520.15,520.99,105037.0,523.13,524.0,520.15,520.99,105037.0
2021-04-19 10:00:00,520.91,521.34,517.0,519.92,109198.0,520.91,521.34,517.0,519.92,109198.0
2021-04-19 10:30:00,519.95,520.45,517.28,520.05,45220.0,519.95,520.45,517.28,520.05,45220.0
2021-04-19 11:00:00,520.0,520.24,517.57,517.66,41629.0,520.0,520.24,517.57,517.66,41629.0
2021-04-19 11:30:00,517.71,517.72,515.58,516.0,92047.0,517.71,517.72,515.58,516.0,92047.0
2021-04-19 12:00:00,515.96,517.73,514.66,515.84,46128.0,515.96,517.73,514.66,515.84,46128.0
2021-04-19 12:30:00,515.81,515.98,514.44,515.39,43582.0,515.81,515.98,514.44,515.39,43582.0
2021-04-19 13:00:00,515.51,517.77,515.51,516.9,45178.0,515.51,517.77,515.51,516.9,45178.0
2021-04-19 13:30:00,516.82,518.24,516.56,517.15,44494.0,516.82,518.24,516.56,517.15,44494.0
2021-04-19 14:00:00,517.07,517.48,516.0,517.01,20668.0,517.07,517.48,516.0,517.01,20668.0
2021-04-19 14:30:00,516.94,517.2,515.66,516.74,55151.0,516.94,517.2,515.66,516.74,55151.0
2021-04-19 15:00:00,516.74,516.77,515.43,515.91,43893.0,516.74,516.77,515.43,515.91,43893.0
2021-04-19 15:30:00,515.81,516.45,514.52,516.17,161546.0,515.81,516.45,514.52,516.17,161546.0
2021-04-20 09:30:00,515.18,517.29,512.19,516.0,93067.0,515.18,517.29,512.19,516.0,93067.0
2021-04-20 10:00:00,515.85,516.41,513.77,516.0,40894.0,515.85,516.41,513.77,516.0,40894.0
2021-04-20 10:30:00,515.23,515.74,512.77,512.9,59178.0,515.23,515.74,512.77,512.9,59178.0
2021-04-20 11:00:00,512.79,513.2,510.6,511.47,58244.0,512.79,513.2,510.6,511.47,58244.0
2021-04-20 11:30:00,511.41,513.37,510.81,512.55,63216.0,511.41,513.37,510.81,512.55,63216.0
2021-04-20 12:00:00,512.4,514.38,512.25,513.6,38377.0,512.4,514.38,512.25,513.6,38377.0
2021-04-20 12:30:00,513.62,514.07,512.66,513.82,20740.0,513.62,514.07,512.66,513.82,20740.0
2021-04-20 13:00:00,513.63,514.22,512.75,512.88,27958.0,513.63,514.22,512.75,512.88,27958.0
2021-04-20 13:30:00,512.93,514.82,512.84,514.51,33807.0,512.93,514.82,512.84,514.51,33807.0
2021-04-20 14:00:00,514.61,515.14,513.14,513.14,33280.0,514.61,515.14,513.14,513.14,33280.0
2021-04-20 14:30:00,513.0,513.35,512.11,512.31,29445.0,513.0,513.35,512.11,512.31,29445.0
2021-04-20 15:00:00,512.4,513.51,512.36,513.26,49538.0,512.4,513.51,512.36,513.26,49538.0
2021-04-20 15:30:00,513.31,515.0,513.0,514.31,154353.0,513.31,515.0,513.0,514.31,154353.0
2021-04-21 09:30:00,515.02,515.48,511.49,515.15,89079.0,515.02,515.48,511.49,515.15,89079.0
2021-04-21 10:00:00,515.0,515.05,511.75,514.46,44161.0,515.0,515.05,511.75,514.46,44161.0
2021-04-21 10:30:00,514.4,514.45,511.5,512.02,46199.0,514.4,514.45,511.5,512.02,46199.0
2021-04-21 11:00:00,511.96,514.29,511.55,513.75,35295.0,511.96,514.29,511.55,513.75,35295.0
2021-04-21 11:30:00,513.75,514.92,513.25,513.69,32460.0,513.75,514.92,513.25,513.69,32460.0
2021-04-21 12:00:00,513.61,514.27,513.03,513.23,21778.0,513.61,514.27,513.03,513.23,21778.0
2021-04-21 12:30:00,513.21,513.5,511.9,512.16,29974.0,513.21,513.5,511.9,512.16,29974.0
2021-04-21 13:00:00,512.09,513.16,512.03,512.66,34341.0,512.09,513.16,512.03,512.66,34341.0
2021-04-21 13:30:00,512.62,513.27,511.27,511.35,33969.0,512.62,513.27,511.27,511.35,33969.0
2021-04-21 14:00:00,511.49,512.7,510.83,511.29,41765.0,511.49,512.7,510.83,511.29,41765.0
2021-04-21 14:30:00,511.3,511.96,510.69,510.92,39949.0,511.3,511.96,510.69,510.92,39949.0
2021-04-21 15:00:00,510.83,510.95,509.55,509.93,66789.0,510.83,510.95,509.55,509.93,66789.0
2021-04-21 15:30:00,509.96,513.01,509.95,512.16,214719.0,509.96,513.01,509.95,512.16,214719.0
2021-04-22 09:30:00,509.1,511.86,507.33,510.17,161894.0,509.1,511.86,507.33,510.17,161894.0
2021-04-22 10:00:00,510.1,511.6,508.84,511.21,85202.0,510.1,511.6,508.84,511.21,85202.0
2021-04-22 10:30:00,511.14,512.77,510.57,511.17,82936.0,511.14,512.77,510.57,511.17,82936.0
2021-04-22 11:00:00,511.23,512.17,510.46,510.84,68151.0,511.23,512.17,510.46,510.84,68151.0
2021-04-22 11:30:00,510.58,511.49,510.05,510.66,31535.0,510.58,511.49,510.05,510.66,31535.0
2021-04-22 12:00:00,510.66,511.6,510.13,511.6,40416.0,510.66,511.6,510.13,511.6,40416.0
2021-04-22 12:30:00,511.56,512.15,511.33,511.59,45572.0,511.56,512.15,511.33,511.59,45572.0
2021-04-22 13:00:00,511.58,512.22,507.1,509.02,48396.0,511.58,512.22,507.1,509.02,48396.0
2021-04-22 13:30:00,509.0,509.0,504.06,505.15,60311.0,509.0,509.0,504.06,505.15,60311.0
2021-04-22 14:00:00,504.96,508.0,504.38,507.75,75245.0,504.96,508.0,504.38,507.75,75245.0
2021-04-22 14:30:00,507.74,508.75,507.23,507.55,63622.0,507.74,508.75,507.23,507.55,63622.0
2021-04-22 15:00:00,507.61,508.14,505.82,506.5,61745.0,507.61,508.14,505.82,506.5,61745.0
2021-04-22 15:30:00,506.52,508.0,506.25,507.29,201742.0,506.52,508.0,506.25,507.29,201742.0
2021-04-23 09:30:00,508.21,513.31,508.21,512.48,132972.0,508.21,513.31,508.21,512.48,132972.0
2021-04-23 10:00:00,512.65,513.64,511.11,511.41,56544.0,512.65,513.64,511.11,511.41,56544.0
2021-04-23 10:30:00,511.52,513.21,511.17,512.03,85769.0,511.52,513.21,511.17,512.03,85769.0
2021-04-23 11:00:00,512.03,515.46,511.76,514.56,57608.0,512.03,515.46,511.76,514.56,57608.0
2021-04-23 11:30:00,514.54,516.0,514.54,515.45,36237.0,514.54,516.0,514.54,515.45,36237.0
2021-04-23 12:00:00,515.5,516.08,515.16,515.76,35597.0,515.5,516.08,515.16,515.76,35597.0
2021-04-23 12:30:00,515.59,517.14,515.06,516.15,43469.0,515.59,517.14,515.06,516.15,43469.0
2021-04-23 13:00:00,516.3,516.42,515.25,515.43,27227.0,516.3,516.42,515.25,515.43,27227.0
2021-04-23 13:30:00,515.43,515.52,514.75,514.94,41337.0,515.43,515.52,514.75,514.94,41337.0
2021-04-23 14:00:00,514.85,515.77,514.81,515.69,28137.0,514.85,515.77,514.81,515.69,28137.0
2021-04-23 14:30:00,515.85,516.83,515.28,516.0,53513.0,515.85,516.83,515.28,516.0,53513.0
2021-04-23 15:00:00,515.92,517.17,515.28,517.16,54936.0,515.92,517.17,515.28,517.16,54936.0
2021-04-23 15:30:00,517.11,517.5,515.81,516.13,222408.0,517.11,517.5,515.81,516.13,222408.0
2021-04-26 09:30:00,513.4,514.59,510.25,511.97,138723.0,513.4,514.59,510.25,511.97,138723.0
2021-04-26 10:00:00,511.95,515.5,511.28,513.48,71344.0,511.95,515.5,511.28,513.48,71344.0
2021-04-26 10:30:00,513.37,514.96,512.4,513.9,56137.0,513.37,514.96,512.4,513.9,56137.0
2021-04-26 11:00:00,514.13,516.31,514.01,515.48,41803.0,514.13,516.31,514.01,515.48,41803.0
2021-04-26 11:30:00,515.46,516.13,515.1,515.42,32013.0,515.46,516.13,515.1,515.42,32013.0
2021-04-26 12:00:00,515.46,515.66,514.1,514.7,30977.0,515.46,515.66,514.1,514.7,30977.0
2021-04-26 12:30:00,514.69,515.72,514.68,515.12,23290.0,514.69,515.72,514.68,515.12,23290.0
2021-04-26 13:00:00,515.04,515.3,514.52,514.9,16307.0,515.04,515.3,514.52,514.9,16307.0
2021-04-26 13:30:00,514.99,515.62,514.53,515.27,19264.0,514.99,515.62,514.53,515.27,19264.0
2021-04-26 14:00:00,515.13,515.37,514.39,514.41,24520.0,515.13,515.37,514.39,514.41,24520.0
2021-04-26 14:30:00,514.48,514.95,514.01,514.68,32720.0,514.48,514.95,514.01,514.68,32720.0
2021-04-26 15:00:00,514.76,515.44,513.9,513.99,38783.0,514.76,515.44,513.9,513.99,38783.0
2021-04-26 15:30:00,514.09,515.8,513.9,515.7,119265.0,514.09,515.8,513.9,515.7,119265.0
2021-04-27 09:30:00,517.02,519.16,513.02,513.28,146257.0,517.02,519.16,513.02,513.28,146257.0
2021-04-27 10:00:00,513.42,514.38,511.34,514.19,82846.0,513.42,514.38,511.34,514.19,82846.0
2021-04-27 10:30:00,514.37,515.61,513.29,515.46,87007.0,514.37,515.61,513.29,515.46,87007.0
2021-04-27 11:00:00,515.34,516.38,514.63,515.87,67933.0,515.34,516.38,514.63,515.87,67933.0
2021-04-27 11:30:00,515.99,517.07,515.65,516.65,65934.0,515.99,517.07,515.65,516.65,65934.0
2021-04-27 12:00:00,516.75,518.06,516.72,517.72,36209.0,516.75,518.06,516.72,517.72,36209.0
2021-04-27 12:30:00,517.6,518.38,517.15,517.39,27594.0,517.6,518.38,517.15,517.39,27594.0
2021-04-27 13:00:00,517.42,517.62,516.44,516.59,32979.0,517.42,517.62,516.44,516.59,32979.0
2021-04-27 13:30:00,516.57,517.22,516.18,516.67,33971.0,516.57,517.22,516.18,516.67,33971.0
2021-04-27 14:00:00,516.61,517.27,515.57,517.19,42612.0,516.61,517.27,515.57,517.19,42612.0
2021-04-27 14:30:00,517.13,517.87,516.74,516.78,47453.0,517.13,517.87,516.74,516.78,47453.0
2021-04-27 15:00:00,516.74,517.77,516.23,517.46,102125.0,516.74,517.77,516.23,517.46,102125.0
2021-04-27 15:30:00,517.49,519.0,517.2,517.34,172236.0,517.49,519.0,517.2,517.34,172236.0
2021-04-28 09:30:00,514.32,516.05,510.01,514.3,139991.0,514.32,516.05,510.01,514.3,139991.0
2021-04-28 10:00:00,514.3,515.67,513.59,513.76,46376.0,514.3,515.67,513.59,513.76,46376.0
2021-04-28 10:30:00,513.72,513.73,511.8,513.49,50903.0,513.72,513.73,511.8,513.49,50903.0
2021-04-28 11:00:00,513.49,514.08,512.31,513.45,28799.0,513.49,514.08,512.31,513.45,28799.0
2021-04-28 11:30:00,513.52,514.86,513.12,513.74,42366.0,513.52,514.86,513.12,513.74,42366.0
2021-04-28 12:00:00,513.65,515.0,513.31,514.63,28320.0,513.65,515.0,513.31,514.63,28320.0
2021-04-28 12:30:00,514.8,515.59,514.72,515.55,23760.0,514.8,515.59,514.72,515.55,23760.0
2021-04-28 13:00:00,515.49,516.33,515.1,515.86,27898.0,515.49,516.33,515.1,515.86,27898.0
2021-04-28 13:30:00,515.74,516.08,515.31,515.59,30395.0,515.74,516.08,515.31,515.59,30395.0
2021-04-28 14:00:00,515.63,517.44,515.37,515.57,51190.0,515.63,517.44,515.37,515.57,51190.0
2021-04-28 14:30:00,515.5,519.13,515.11,518.59,63023.0,515.5,519.13,515.11,518.59,63023.0
2021-04-28 15:00:00,518.63,518.74,516.13,517.32,43818.0,518.63,518.74,516.13,517.32,43818.0
2021-04-28 15:30:00,517.15,517.4,515.01,515.47,158167.0,517.15,517.4,515.01,515.47,158167.0
2021-04-29 09:30:00,518.11,520.45,514.39,515.43,125416.0,518.11,520.45,514.39,515.43,125416.0
2021-04-29 10:00:00,515.57,516.42,513.22,514.29,50154.0,515.57,516.42,513.22,514.29,50154.0
2021-04-29 10:30:00,514.5,515.43,512.93,514.95,56801.0,514.5,515.43,512.93,514.95,56801.0
2021-04-29 11:00:00,514.97,515.38,513.21,513.57,38155.0,514.97,515.38,513.21,513.57,38155.0
2021-04-29 11:30:00,513.52,513.8,510.84,511.63,50969.0,513.52,513.8,510.84,511.63,50969.0
2021-04-29 12:00:00,511.49,512.21,510.62,512.03,32147.0,511.49,512.21,510.62,512.03,32147.0
2021-04-29 12:30:00,511.89,514.01,511.47,513.6,38797.0,511.89,514.01,511.47,513.6,38797.0
2021-04-29 13:00:00,513.62,514.7,513.31,514.38,21916.0,513.62,514.7,513.31,514.38,21916.0
2021-04-29 13:30:00,514.42,515.1,513.64,514.07,30037.0,514.42,515.1,513.64,514.07,30037.0
2021-04-29 14:00:00,514.19,515.11,513.89,514.22,20986.0,514.19,515.11,513.89,514.22,20986.0
2021-04-29 14:30:00,514.32,516.23,514.05,515.94,25561.0,514.32,516.23,514.05,515.94,25561.0
2021-04-29 15:00:00,516.13,516.48,515.02,515.42,35643.0,516.13,516.48,515.02,515.42,35643.0
2021-04-29 15:30:00,515.54,516.57,515.25,516.08,108983.0,515.54,516.57,515.25,516.08,108983.0
2021-04-30 09:30:00,514.13,515.05,512.4,513.31,82994.0,514.13,515.05,512.4,513.31,82994.0
2021-04-30 10:00:00,513.98,514.5,511.87,514.41,50452.0,513.98,514.5,511.87,514.41,50452.0
2021-04-30 10:30:00,514.87,514.87,511.47,511.88,35950.0,514.87,514.87,511.47,511.88,35950.0
2021-04-30 11:00:00,511.77,512.0,509.34,509.52,39617.0,511.77,512.0,509.34,509.52,39617.0
2021-04-30 11:30:00,509.62,511.8,509.41,511.25,38409.0,509.62,511.8,509.41,511.25,38409.0
2021-04-30 12:00:00,511.26,512.88,510.65,512.11,52936.0,511.26,512.88,510.65,512.11,52936.0
2021-04-30 12:30:00,511.99,512.38,510.26,510.71,31188.0,511.99,512.38,510.26,510.71,31188.0
2021-04-30 13:00:00,510.77,511.78,510.47,511.73,32227.0,510.77,511.78,510.47,511.73,32227.0
2021-04-30 13:30:00,511.65,511.94,508.32,508.61,37403.0,511.65,511.94,508.32,508.61,37403.0
2021-04-30 14:00:00,508.69,510.11,508.69,510.01,38162.0,508.69,510.11,508.69,510.01,38162.0
2021-04-30 14:30:00,509.94,510.45,509.14,509.29,45143.0,509.94,510.45,509.14,509.29,45143.0
2021-04-30 15:00:00,509.3,510.05,508.18,509.7,59563.0,509.3,510.05,508.18,509.7,59563.0
2021-04-30 15:30:00,509.67,509.69,507.15,508.61,253875.0,509.67,509.69,507.15,508.61,253875.0
2021-05-03 09:30:00,511.02,511.74,505.53,506.05,71417.0,511.02,511.74,505.53,506.05,71417.0
2021-05-03 10:00:00,505.89,510.4,505.47,509.05,59101.0,505.89,510.4,505.47,509.05,59101.0
2021-05-03 10:30:00,509.44,510.09,506.18,506.51,42801.0,509.44,510.09,506.18,506.51,42801.0
2021-05-03 11:00:00,506.31,507.38,504.13,504.62,38464.0,506.31,507.38,504.13,504.62,38464.0
2021-05-03 11:30:00,504.58,506.06,504.52,505.65,34944.0,504.58,506.06,504.52,505.65,34944.0
2021-05-03 12:00:00,505.59,505.59,502.74,503.0,37211.0,505.59,505.59,502.74,503.0,37211.0
2021-05-03 12:30:00,503.11,503.31,501.12,502.04,47097.0,503.11,503.31,501.12,502.04,47097.0
2021-05-03 13:00:00,502.17,503.07,501.39,501.49,30346.0,502.17,503.07,501.39,501.49,30346.0
2021-05-03 13:30:00,501.36,502.78,501.28,502.31,26930.0,501.36,502.78,501.28,502.31,26930.0
2021-05-03 14:00:00,502.49,503.23,502.33,503.23,26798.0,502.49,503.23,502.33,503.23,26798.0
2021-05-03 14:30:00,503.37,503.75,502.7,503.29,29325.0,503.37,503.75,502.7,503.29,29325.0
2021-05-03 15:00:00,503.41,503.63,502.18,502.85,43755.0,503.41,503.63,502.18,502.85,43755.0
2021-05-03 15:30:00,502.91,503.5,502.45,503.47,113084.0,502.91,503.5,502.45,503.47,113084.0
2021-05-04 09:30:00,499.47,499.59,492.65,492.93,150925.0,499.47,499.59,492.65,492.93,150925.0
2021-05-04 10:00:00,492.81,494.16,491.57,492.58,96312.0,492.81,494.16,491.57,492.58,96312.0
2021-05-04 10:30:00,492.43,492.71,489.92,490.13,65141.0,492.43,492.71,489.92,490.13,65141.0
2021-05-04 11:00:00,490.2,490.95,487.33,488.2,98477.0,490.2,490.95,487.33,488.2,98477.0
2021-05-04 11:30:00,488.04,488.17,484.83,485.84,79882.0,488.04,488.17,484.83,485.84,79882.0
2021-05-04 12:00:00,485.75,488.82,485.61,487.27,67234.0,485.75,488.82,485.61,487.27,67234.0
2021-05-04 12:30:00,487.39,488.17,486.06,487.63,39248.0,487.39,488.17,486.06,487.63,39248.0
2021-05-04 13:00:00,487.54,489.71,487.5,489.12,44048.0,487.54,489.71,487.5,489.12,44048.0
2021-05-04 13:30:00,488.89,489.24,487.35,487.51,29412.0,488.89,489.24,487.35,487.51,29412.0
2021-05-04 14:00:00,487.47,489.05,487.14,487.7,34924.0,487.47,489.05,487.14,487.7,34924.0
2021-05-04 14:30:00,487.72,489.28,487.58,488.98,36087.0,487.72,489.28,487.58,488.98,36087.0
2021-05-04 15:00:00,488.83,489.36,488.03,488.57,61957.0,488.83,489.36,488.03,488.57,61957.0
2021-05-04 15:30:00,488.5,491.0,488.16,490.76,228452.0,488.5,491.0,488.16,490.76,228452.0
2021-05-05 09:30:00,495.69,498.63,492.01,492.26,108323.0,495.69,498.63,492.01,492.26,108323.0
2021-05-05 10:00:00,492.6,494.15,490.72,494.03,74479.0,492.6,494.15,490.72,494.03,74479.0
2021-05-05 10:30:00,493.75,495.41,493.75,494.77,37807.0,493.75,495.41,493.75,494.77,37807.0
2021-05-05 11:00:00,494.6,495.07,492.8,493.6,28718.0,494.6,495.07,492.8,493.6,28718.0
2021-05-05 11:30:00,493.6,494.71,492.89,494.03,21828.0,493.6,494.71,492.89,494.03,21828.0
2021-05-05 12:00:00,493.92,494.33,492.78,493.02,27946.0,493.92,494.33,492.78,493.02,27946.0
2021-05-05 12:30:00,493.12,493.33,490.94,491.0,35251.0,493.12,493.33,490.94,491.0,35251.0
2021-05-05 13:00:00,490.98,492.16,490.45,492.16,34453.0,490.98,492.16,490.45,492.16,34453.0
2021-05-05 13:30:00,492.23,492.98,491.23,491.56,26028.0,492.23,492.98,491.23,491.56,26028.0
2021-05-05 14:00:00,491.56,491.94,489.7,490.6,35901.0,491.56,491.94,489.7,490.6,35901.0
2021-05-05 14:30:00,490.46,490.89,489.43,489.63,45598.0,490.46,490.89,489.43,489.63,45598.0
2021-05-05 15:00:00,489.57,489.7,485.76,486.26,69363.0,489.57,489.7,485.76,486.26,69363.0
2021-05-05 15:30:00,486.05,487.2,484.44,486.69,254508.0,486.05,487.2,484.44,486.69,254508.0
2021-05-06 09:30:00,485.69,485.89,478.35,478.52,244073.0,485.69,485.89,478.35,478.52,244073.0
2021-05-06 10:00:00,478.51,479.67,477.24,478.45,124908.0,478.51,479.67,477.24,478.45,124908.0
2021-05-06 10:30:00,478.22,480.94,477.32,478.77,95756.0,478.22,480.94,477.32,478.77,95756.0
2021-05-06 11:00:00,478.76,478.87,475.92,477.95,110499.0,478.76,478.87,475.92,477.95,110499.0
2021-05-06 11:30:00,477.98,481.54,477.04,481.05,110048.0,477.98,481.54,477.04,481.05,110048.0
2021-05-06 12:00:00,481.09,482.56,480.86,482.56,41398.0,481.09,482.56,480.86,482.56,41398.0
2021-05-06 12:30:00,482.58,483.41,481.49,481.78,45248.0,482.58,483.41,481.49,481.78,45248.0
2021-05-06 13:00:00,481.66,482.53,479.43,479.7,62321.0,481.66,482.53,479.43,479.7,62321.0
2021-05-06 13:30:00,479.68,479.93,477.76,477.95,59370.0,479.68,479.93,477.76,477.95,59370.0
2021-05-06 14:00:00,477.9,478.94,477.25,477.42,49907.0,477.9,478.94,477.25,477.42,49907.0
2021-05-06 14:30:00,477.36,478.85,477.28,477.7,49685.0,477.36,478.85,477.28,477.7,49685.0
2021-05-06 15:00:00,477.82,479.85,477.25,479.5,84487.0,477.82,479.85,477.25,479.5,84487.0
2021-05-06 15:30:00,479.5,483.88,479.28,483.61,242628.0,479.5,483.88,479.28,483.61,242628.0
2021-05-07 09:30:00,496.0,496.57,491.24,494.94,167928.0,496.0,496.57,491.24,494.94,167928.0
2021-05-07 10:00:00,495.26,499.15,493.16,496.39,109689.0,495.26,499.15,493.16,496.39,109689.0
2021-05-07 10:30:00,496.39,497.37,494.13,495.39,65901.0,496.39,497.37,494.13,495.39,65901.0
2021-05-07 11:00:00,495.36,495.66,494.19,495.39,57573.0,495.36,495.66,494.19,495.39,57573.0
2021-05-07 11:30:00,495.47,495.92,493.68,494.1,51168.0,495.47,495.92,493.68,494.1,51168.0
2021-05-07 12:00:00,493.91,493.91,491.71,491.75,34456.0,493.91,493.91,491.71,491.75,34456.0
2021-05-07 12:30:00,491.19,491.81,490.42,491.01,28123.0,491.19,491.81,490.42,491.01,28123.0
2021-05-07 13:00:00,491.02,491.02,487.8,487.89,27654.0,491.02,491.02,487.8,487.89,27654.0
2021-05-07 13:30:00,488.07,488.69,486.62,486.7,52452.0,488.07,488.69,486.62,486.7,52452.0
2021-05-07 14:00:00,486.45,487.68,485.78,486.97,42578.0,486.45,487.68,485.78,486.97,42578.0
2021-05-07 14:30:00,486.95,488.81,486.3,488.55,19875.0,486.95,488.81,486.3,488.55,19875.0
2021-05-07 15:00:00,488.75,489.94,488.14,488.95,36482.0,488.75,489.94,488.14,488.95,36482.0
2021-05-07 15:30:00,489.23,489.58,488.38,488.74,102569.0,489.23,489.58,488.38,488.74,102569.0
2021-05-10 09:30:00,486.66,487.65,481.35,485.5,110404.0,486.66,487.65,481.35,485.5,110404.0
2021-05-10 10:00:00,485.67,489.04,485.67,486.99,65543.0,485.67,489.04,485.67,486.99,65543.0
2021-05-10 10:30:00,486.52,487.17,482.95,483.34,43160.0,486.52,487.17,482.95,483.34,43160.0
2021-05-10 11:00:00,483.43,484.35,481.79,483.75,41696.0,483.43,484.35,481.79,483.75,41696.0
2021-05-10 11:30:00,483.81,486.01,483.08,485.85,64850.0,483.81,486.01,483.08,485.85,64850.0
2021-05-10 12:00:00,485.74,486.69,485.37,485.62,33880.0,485.74,486.69,485.37,485.62,33880.0
2021-05-10 12:30:00,485.74,485.74,484.62,485.0,42233.0,485.74,485.74,484.62,485.0,42233.0
2021-05-10 13:00:00,484.98,486.16,484.89,485.39,45994.0,484.98,486.16,484.89,485.39,45994.0
2021-05-10 13:30:00,485.11,485.29,482.9,483.31,55422.0,485.11,485.29,482.9,483.31,55422.0
2021-05-10 14:00:00,483.16,483.18,479.12,479.35,83422.0,483.16,483.18,479.12,479.35,83422.0
2021-05-10 14:30:00,479.36,480.27,478.62,479.46,53751.0,479.36,480.27,478.62,479.46,53751.0
2021-05-10 15:00:00,479.52,481.04,479.52,480.99,58651.0,479.52,481.04,479.52,480.99,58651.0
2021-05-10 15:30:00,480.88,481.65,479.37,479.37,174352.0,480.88,481.65,479.37,479.37,174352.0
2021-05-11 09:30:00,471.03,479.38,468.5,479.38,223274.0,471.03,479.38,468.5,479.38,223274.0
2021-05-11 10:00:00,479.18,479.45,475.85,476.11,123251.0,479.18,479.45,475.85,476.11,123251.0
2021-05-11 10:30:00,476.47,480.11,475.19,480.06,94565.0,476.47,480.11,475.19,480.06,94565.0
2021-05-11 11:00:00,479.99,484.91,478.08,484.8,114664.0,479.99,484.91,478.08,484.8,114664.0
2021-05-11 11:30:00,484.82,485.42,483.61,484.86,73362.0,484.82,485.42,483.61,484.86,73362.0
2021-05-11 12:00:00,484.85,486.19,484.6,484.65,56057.0,484.85,486.19,484.6,484.65,56057.0
2021-05-11 12:30:00,484.66,484.96,481.73,483.83,55368.0,484.66,484.96,481.73,483.83,55368.0
2021-05-11 13:00:00,483.67,486.91,483.42,486.6,53030.0,483.67,486.91,483.42,486.6,53030.0
2021-05-11 13:30:00,486.5,486.73,484.14,484.66,48140.0,486.5,486.73,484.14,484.66,48140.0
2021-05-11 14:00:00,484.69,486.25,482.82,486.17,43603.0,484.69,486.25,482.82,486.17,43603.0
2021-05-11 14:30:00,486.22,486.24,483.98,484.93,47204.0,486.22,486.24,483.98,484.93,47204.0
2021-05-11 15:00:00,484.68,485.44,483.31,485.42,52126.0,484.68,485.44,483.31,485.42,52126.0
2021-05-11 15:30:00,485.31,486.37,483.74,485.18,243171.0,485.31,486.37,483.74,485.18,243171.0
2021-05-12 09:30:00,477.19,480.99,476.0,476.13,129057.0,477.19,480.99,476.0,476.13,129057.0
2021-05-12 10:00:00,476.01,477.4,474.2,475.77,50325.0,476.01,477.4,474.2,475.77,50325.0
2021-05-12 10:30:00,475.23,475.92,471.39,473.58,96030.0,475.23,475.92,471.39,473.58,96030.0
2021-05-12 11:00:00,473.56,474.97,472.2,473.22,75184.0,473.56,474.97,472.2,473.22,75184.0
2021-05-12 11:30:00,473.21,473.71,470.16,470.35,90524.0,473.21,473.71,470.16,470.35,90524.0
2021-05-12 12:00:00,470.19,472.49,469.57,471.52,43841.0,470.19,472.49,469.57,471.52,43841.0
2021-05-12 12:30:00,471.42,472.77,470.32,472.64,46113.0,471.42,472.77,470.32,472.64,46113.0
2021-05-12 13:00:00,472.51,474.62,471.84,472.08,48188.0,472.51,474.62,471.84,472.08,48188.0
2021-05-12 13:30:00,471.99,473.04,471.21,472.09,54315.0,471.99,473.04,471.21,472.09,54315.0
2021-05-12 14:00:00,471.87,473.25,471.2,473.15,53210.0,471.87,473.25,471.2,473.15,53210.0
2021-05-12 14:30:00,473.15,475.5,472.87,473.98,67530.0,473.15,475.5,472.87,473.98,67530.0
2021-05-12 15:00:00,474.11,474.11,472.27,473.06,59624.0,474.11,474.11,472.27,473.06,59624.0
2021-05-12 15:30:00,473.06,474.26,470.78,472.11,324362.0,473.06,474.26,470.78,472.11,324362.0
2021-05-13 09:30:00,478.08,480.46,473.93,477.25,124149.0,478.08,480.46,473.93,477.25,124149.0
2021-05-13 10:00:00,477.62,480.41,477.46,478.43,54091.0,477.62,480.41,477.46,478.43,54091.0
2021-05-13 10:30:00,478.54,480.41,476.46,478.94,47728.0,478.54,480.41,476.46,478.94,47728.0
2021-05-13 11:00:00,479.13,479.16,474.58,474.96,51674.0,479.13,479.16,474.58,474.96,51674.0
2021-05-13 11:30:00,475.01,475.98,472.61,474.39,35543.0,475.01,475.98,472.61,474.39,35543.0
2021-05-13 12:00:00,474.79,476.07,474.55,475.88,23329.0,474.79,476.07,474.55,475.88,23329.0
2021-05-13 12:30:00,475.89,476.89,472.99,473.18,46171.0,475.89,476.89,472.99,473.18,46171.0
2021-05-13 13:00:00,473.15,474.43,472.52,473.28,48904.0,473.15,474.43,472.52,473.28,48904.0
2021-05-13 13:30:00,473.14,474.04,471.76,473.18,57455.0,473.14,474.04,471.76,473.18,57455.0
2021-05-13 14:00:00,473.29,476.29,473.28,474.84,51693.0,473.29,476.29,473.28,474.84,51693.0
2021-05-13 14:30:00,474.84,476.81,474.4,475.64,40385.0,474.84,476.81,474.4,475.64,40385.0
2021-05-13 15:00:00,475.79,477.19,475.17,476.24,41719.0,475.79,477.19,475.17,476.24,41719.0
2021-05-13 15:30:00,476.31,477.2,473.63,474.14,190377.0,476.31,477.2,473.63,474.14,190377.0
2021-05-14 09:30:00,481.63,482.43,478.69,482.37,94342.0,481.63,482.43,478.69,482.37,94342.0
2021-05-14 10:00:00,482.13,484.88,481.08,483.68,63783.0,482.13,484.88,481.08,483.68,63783.0
2021-05-14 10:30:00,483.79,485.5,483.55,484.96,55397.0,483.79,485.5,483.55,484.96,55397.0
2021-05-14 11:00:00,485.05,486.13,484.49,485.82,54773.0,485.05,486.13,484.49,485.82,54773.0
2021-05-14 11:30:00,485.98,486.81,485.33,485.44,35640.0,485.98,486.81,485.33,485.44,35640.0
2021-05-14 12:00:00,485.5,486.06,485.08,485.14,33685.0,485.5,486.06,485.08,485.14,33685.0
2021-05-14 12:30:00,485.21,485.7,484.55,485.45,24418.0,485.21,485.7,484.55,485.45,24418.0
2021-05-14 13:00:00,485.41,486.15,485.14,485.43,16573.0,485.41,486.15,485.14,485.43,16573.0
2021-05-14 13:30:00,485.59,485.96,484.84,485.56,23056.0,485.59,485.96,484.84,485.56,23056.0
2021-05-14 14:00:00,485.54,486.12,485.17,485.52,49471.0,485.54,486.12,485.17,485.52,49471.0
2021-05-14 14:30:00,485.53,487.82,485.53,487.24,38318.0,485.53,487.82,485.53,487.24,38318.0
2021-05-14 15:00:00,487.24,487.29,486.46,486.97,41238.0,487.24,487.29,486.46,486.97,41238.0
2021-05-14 15:30:00,487.02,488.33,486.34,486.58,201546.0,487.02,488.33,486.34,486.58,201546.0
2021-05-17 09:30:00,487.03,487.87,481.23,482.13,121688.0,487.03,487.87,481.23,482.13,121688.0
2021-05-17 10:00:00,481.76,482.66,478.82,480.38,94762.0,481.76,482.66,478.82,480.38,94762.0
2021-05-17 10:30:00,480.52,482.22,479.91,480.33,37936.0,480.52,482.22,479.91,480.33,37936.0
2021-05-17 11:00:00,480.53,481.51,479.5,480.9,55434.0,480.53,481.51,479.5,480.9,55434.0
2021-05-17 11:30:00,480.87,480.97,479.0,479.86,28683.0,480.87,480.97,479.0,479.86,28683.0
2021-05-17 12:00:00,479.78,480.36,479.03,479.93,30169.0,479.78,480.36,479.03,479.93,30169.0
2021-05-17 12:30:00,479.92,481.32,479.22,480.39,36342.0,479.92,481.32,479.22,480.39,36342.0
2021-05-17 13:00:00,480.25,480.51,478.78,479.83,44592.0,480.25,480.51,478.78,479.83,44592.0
2021-05-17 13:30:00,479.71,480.34,478.11,478.77,38654.0,479.71,480.34,478.11,478.77,38654.0
2021-05-17 14:00:00,479.08,480.3,478.73,479.99,17224.0,479.08,480.3,478.73,479.99,17224.0
2021-05-17 14:30:00,479.93,480.9,479.5,480.72,28883.0,479.93,480.9,479.5,480.72,28883.0
2021-05-17 15:00:00,480.93,482.72,480.8,481.22,37650.0,480.93,482.72,480.8,481.22,37650.0
2021-05-17 15:30:00,481.33,482.77,481.15,482.77,112880.0,481.33,482.77,481.15,482.77,112880.0
2021-05-18 09:30:00,484.63,484.79,481.7,482.9,82131.0,484.63,484.79,481.7,482.9,82131.0
2021-05-18 10:00:00,483.0,486.38,482.72,486.37,44288.0,483.0,486.38,482.72,486.37,44288.0
2021-05-18 10:30:00,486.6,486.6,484.74,485.18,50827.0,486.6,486.6,484.74,485.18,50827.0
2021-05-18 11:00:00,485.45,486.69,485.28,485.76,38979.0,485.45,486.69,485.28,485.76,38979.0
2021-05-18 11:30:00,485.86,485.86,483.59,484.12,39471.0,485.86,485.86,483.59,484.12,39471.0
2021-05-18 12:00:00,484.23,487.29,484.23,487.04,35699.0,484.23,487.29,484.23,487.04,35699.0
2021-05-18 12:30:00,487.11,488.32,486.93,487.41,52420.0,487.11,488.32,486.93,487.41,52420.0
2021-05-18 13:00:00,487.46,487.7,486.56,487.46,26080.0,487.46,487.7,486.56,487.46,26080.0
2021-05-18 13:30:00,487.56,487.62,485.28,485.43,24408.0,487.56,487.62,485.28,485.43,24408.0
2021-05-18 14:00:00,485.5,485.94,483.63,483.63,36505.0,485.5,485.94,483.63,483.63,36505.0
2021-05-18 14:30:00,483.9,483.9,481.46,483.07,47619.0,483.9,483.9,481.46,483.07,47619.0
2021-05-18 15:00:00,483.01,484.07,482.54,483.97,33148.0,483.01,484.07,482.54,483.97,33148.0
2021-05-18 15:30:00,483.82,484.56,480.46,480.82,122710.0,483.82,484.56,480.46,480.82,122710.0
2021-05-19 09:30:00,473.02,477.4,472.0,474.48,137827.0,473.02,477.4,472.0,474.48,137827.0
2021-05-19 10:00:00,474.25,476.56,473.33,475.75,70895.0,474.25,476.56,473.33,475.75,70895.0
2021-05-19 10:30:00,475.77,477.56,473.93,476.15,69012.0,475.77,477.56,473.93,476.15,69012.0
2021-05-19 11:00:00,476.0,477.68,474.99,476.06,54877.0,476.0,477.68,474.99,476.06,54877.0
2021-05-19 11:30:00,475.97,477.13,475.07,476.59,51687.0,475.97,477.13,475.07,476.59,51687.0
2021-05-19 12:00:00,476.46,478.42,476.17,477.3,61114.0,476.46,478.42,476.17,477.3,61114.0
2021-05-19 12:30:00,477.41,477.83,476.62,476.79,33362.0,477.41,477.83,476.62,476.79,33362.0
2021-05-19 13:00:00,476.96,478.49,476.86,477.61,35897.0,476.96,478.49,476.86,477.61,35897.0
2021-05-19 13:30:00,477.58,477.62,475.9,476.02,50933.0,477.58,477.62,475.9,476.02,50933.0
2021-05-19 14:00:00,475.98,479.23,473.54,479.03,80109.0,475.98,479.23,473.54,479.03,80109.0
2021-05-19 14:30:00,479.11,479.85,476.07,476.77,55858.0,479.11,479.85,476.07,476.77,55858.0
2021-05-19 15:00:00,476.75,479.72,475.9,479.39,61869.0,476.75,479.72,475.9,479.39,61869.0
2021-05-19 15:30:00,479.36,480.87,476.63,480.28,197885.0,479.36,480.87,476.63,480.28,197885.0
2021-05-20 09:30:00,483.71,490.29,482.61,489.48,126227.0,483.71,490.29,482.61,489.48,126227.0
2021-05-20 10:00:00,489.55,492.18,489.48,492.03,93565.0,489.55,492.18,489.48,492.03,93565.0
2021-05-20 10:30:00,492.13,493.94,492.13,492.62,68680.0,492.13,493.94,492.13,492.62,68680.0
2021-05-20 11:00:00,492.59,494.43,491.57,494.09,49109.0,492.59,494.43,491.57,494.09,49109.0
2021-05-20 11:30:00,494.09,495.36,493.33,493.6,64096.0,494.09,495.36,493.33,493.6,64096.0
2021-05-20 12:00:00,493.57,493.75,492.27,493.36,40676.0,493.57,493.75,492.27,493.36,40676.0
2021-05-20 12:30:00,493.44,493.92,492.55,493.92,40378.0,493.44,493.92,492.55,493.92,40378.0
2021-05-20 13:00:00,493.74,494.56,493.48,494.48,27057.0,493.74,494.56,493.48,494.48,27057.0
2021-05-20 13:30:00,494.62,495.24,492.75,493.29,50678.0,494.62,495.24,492.75,493.29,50678.0
2021-05-20 14:00:00,493.43,493.71,492.57,493.64,65241.0,493.43,493.71,492.57,493.64,65241.0
2021-05-20 14:30:00,493.66,493.88,492.75,493.16,50950.0,493.66,493.88,492.75,493.16,50950.0
2021-05-20 15:00:00,493.04,493.51,492.39,493.49,55985.0,493.04,493.51,492.39,493.49,55985.0
2021-05-20 15:30:00,493.49,493.62,491.26,491.79,169711.0,493.49,493.62,491.26,491.79,169711.0
2021-05-21 09:30:00,494.06,496.23,490.42,493.47,172334.0,494.06,496.23,490.42,493.47,172334.0
2021-05-21 10:00:00,493.68,493.93,490.01,490.24,41988.0,493.68,493.93,490.01,490.24,41988.0
2021-05-21 10:30:00,490.12,492.12,489.33,490.78,35505.0,490.12,492.12,489.33,490.78,35505.0
2021-05-21 11:00:00,490.87,491.32,489.04,489.19,34670.0,490.87,491.32,489.04,489.19,34670.0
2021-05-21 11:30:00,489.08,490.38,488.27,488.27,55148.0,489.08,490.38,488.27,488.27,55148.0
2021-05-21 12:00:00,488.31,489.17,487.81,488.68,36202.0,488.31,489.17,487.81,488.68,36202.0
2021-05-21 12:30:00,488.75,489.17,487.62,488.48,25222.0,488.75,489.17,487.62,488.48,25222.0
2021-05-21 13:00:00,488.52,489.23,488.31,489.11,27318.0,488.52,489.23,488.31,489.11,27318.0
2021-05-21 13:30:00,489.22,490.09,489.21,489.77,27406.0,489.22,490.09,489.21,489.77,27406.0
2021-05-21 14:00:00,489.91,490.22,488.54,488.74,18684.0,489.91,490.22,488.54,488.74,18684.0
2021-05-21 14:30:00,488.69,489.27,488.2,488.68,22176.0,488.69,489.27,488.2,488.68,22176.0
2021-05-21 15:00:00,488.74,489.59,488.4,489.03,28494.0,488.74,489.59,488.4,489.03,28494.0
2021-05-21 15:30:00,488.98,489.08,487.13,488.17,132937.0,488.98,489.08,487.13,488.17,132937.0
2021-05-24 09:30:00,494.64,497.37,492.01,496.58,118796.0,494.64,497.37,492.01,496.58,118796.0
2021-05-24 10:00:00,496.82,498.4,496.0,498.2,62588.0,496.82,498.4,496.0,498.2,62588.0
2021-05-24 10:30:00,498.29,499.84,497.68,499.04,54084.0,498.29,499.84,497.68,499.04,54084.0
2021-05-24 11:00:00,499.31,499.99,498.25,498.31,56745.0,499.31,499.99,498.25,498.31,56745.0
2021-05-24 11:30:00,498.36,499.2,498.2,498.79,25986.0,498.36,499.2,498.2,498.79,25986.0
2021-05-24 12:00:00,498.84,499.7,497.58,497.76,23277.0,498.84,499.7,497.58,497.76,23277.0
2021-05-24 12:30:00,497.84,498.09,496.59,497.06,29985.0,497.84,498.09,496.59,497.06,29985.0
2021-05-24 13:00:00,497.14,498.0,496.81,497.89,36582.0,497.14,498.0,496.81,497.89,36582.0
2021-05-24 13:30:00,497.9,498.26,497.27,497.65,29269.0,497.9,498.26,497.27,497.65,29269.0
2021-05-24 14:00:00,497.76,498.27,497.63,497.96,64456.0,497.76,498.27,497.63,497.96,64456.0
2021-05-24 14:30:00,497.93,498.89,497.93,498.47,46408.0,497.93,498.89,497.93,498.47,46408.0
2021-05-24 15:00:00,498.6,498.67,497.76,498.03,56464.0,498.6,498.67,497.76,498.03,56464.0
2021-05-24 15:30:00,498.02,498.86,497.31,497.83,152433.0,498.02,498.86,497.31,497.83,152433.0
2021-05-25 09:30:00,499.02,502.82,498.87,499.91,146213.0,499.02,502.82,498.87,499.91,146213.0
2021-05-25 10:00:00,499.92,502.49,499.4,502.46,67668.0,499.92,502.49,499.4,502.46,67668.0
2021-05-25 10:30:00,502.4,504.72,501.47,504.46,70290.0,502.4,504.72,501.47,504.46,70290.0
2021-05-25 11:00:00,504.42,505.44,503.74,504.6,102145.0,504.42,505.44,503.74,504.6,102145.0
2021-05-25 11:30:00,504.75,504.88,503.29,504.62,44175.0,504.75,504.88,503.29,504.62,44175.0
2021-05-25 12:00:00,504.7,505.35,504.09,505.18,43681.0,504.7,505.35,504.09,505.18,43681.0
2021-05-25 12:30:00,505.16,505.61,503.68,503.73,30711.0,505.16,505.61,503.68,503.73,30711.0
2021-05-25 13:00:00,503.62,504.37,502.74,504.37,37251.0,503.62,504.37,502.74,504.37,37251.0
2021-05-25 13:30:00,504.26,505.15,503.93,504.94,48980.0,504.26,505.15,503.93,504.94,48980.0
2021-05-25 14:00:00,505.0,505.06,504.24,504.3,54490.0,505.0,505.06,504.24,504.3,54490.0
2021-05-25 14:30:00,504.3,504.94,503.65,504.65,50427.0,504.3,504.94,503.65,504.65,50427.0
2021-05-25 15:00:00,504.69,505.43,503.34,505.01,64047.0,504.69,505.43,503.34,505.01,64047.0
2021-05-25 15:30:00,504.94,505.41,504.13,505.07,210356.0,504.94,505.41,504.13,505.07,210356.0
2021-05-26 09:30:00,506.27,509.5,505.94,508.54,117697.0,506.27,509.5,505.94,508.54,117697.0
2021-05-26 10:00:00,508.73,508.74,505.61,507.72,47245.0,508.73,508.74,505.61,507.72,47245.0
2021-05-26 10:30:00,507.66,508.08,506.88,507.24,33115.0,507.66,508.08,506.88,507.24,33115.0
2021-05-26 11:00:00,507.27,507.41,505.93,506.01,79059.0,507.27,507.41,505.93,506.01,79059.0
2021-05-26 11:30:00,505.93,506.06,504.63,505.02,32385.0,505.93,506.06,504.63,505.02,32385.0
2021-05-26 12:00:00,505.08,505.9,504.9,505.3,24035.0,505.08,505.9,504.9,505.3,24035.0
2021-05-26 12:30:00,505.14,506.37,505.07,506.11,29819.0,505.14,506.37,505.07,506.11,29819.0
2021-05-26 13:00:00,506.0,506.32,505.0,505.37,24203.0,506.0,506.32,505.0,505.37,24203.0
2021-05-26 13:30:00,505.34,505.64,504.74,505.54,33562.0,505.34,505.64,504.74,505.54,33562.0
2021-05-26 14:00:00,505.59,506.65,505.06,506.32,32952.0,505.59,506.65,505.06,506.32,32952.0
2021-05-26 14:30:00,506.45,507.21,506.25,506.8,38563.0,506.45,507.21,506.25,506.8,38563.0
2021-05-26 15:00:00,506.69,507.56,506.4,507.22,39620.0,506.69,507.56,506.4,507.22,39620.0
2021-05-26 15:30:00,507.16,507.27,505.29,507.05,128334.0,507.16,507.27,505.29,507.05,128334.0
2021-05-27 09:30:00,504.84,505.0,497.45,498.08,109764.0,504.84,505.0,497.45,498.08,109764.0
2021-05-27 10:00:00,497.81,501.4,497.58,500.98,74117.0,497.81,501.4,497.58,500.98,74117.0
2021-05-27 10:30:00,501.19,503.24,500.72,501.13,67278.0,501.19,503.24,500.72,501.13,67278.0
2021-05-27 11:00:00,501.32,503.87,501.17,503.06,60441.0,501.32,503.87,501.17,503.06,60441.0
2021-05-27 11:30:00,503.14,503.66,502.14,502.97,36964.0,503.14,503.66,502.14,502.97,36964.0
2021-05-27 12:00:00,503.08,503.33,502.25,503.0,23108.0,503.08,503.33,502.25,503.0,23108.0
2021-05-27 12:30:00,503.06,503.25,502.07,503.05,41567.0,503.06,503.25,502.07,503.05,41567.0
2021-05-27 13:00:00,503.28,504.17,502.15,502.15,34054.0,503.28,504.17,502.15,502.15,34054.0
2021-05-27 13:30:00,502.19,502.36,501.15,501.45,36388.0,502.19,502.36,501.15,501.45,36388.0
2021-05-27 14:00:00,501.43,501.54,500.42,501.01,31810.0,501.43,501.54,500.42,501.01,31810.0
2021-05-27 14:30:00,500.97,500.97,499.31,499.38,50070.0,500.97,500.97,499.31,499.38,50070.0
2021-05-27 15:00:00,499.48,499.69,498.73,499.42,58019.0,499.48,499.69,498.73,499.42,58019.0
2021-05-27 15:30:00,499.41,500.33,497.66,498.27,259897.0,499.41,500.33,497.66,498.27,259897.0
2021-05-28 09:30:00,506.45,508.89,505.17,507.51,153409.0,506.45,508.89,505.17,507.51,153409.0
2021-05-28 10:00:00,507.53,507.78,504.69,505.99,74013.0,507.53,507.78,504.69,505.99,74013.0
2021-05-28 10:30:00,505.89,507.81,505.78,507.24,52516.0,505.89,507.81,505.78,507.24,52516.0
2021-05-28 11:00:00,507.28,508.4,507.11,507.62,26349.0,507.28,508.4,507.11,507.62,26349.0
2021-05-28 11:30:00,507.73,509.29,507.66,508.84,38027.0,507.73,509.29,507.66,508.84,38027.0
2021-05-28 12:00:00,508.77,509.05,508.41,508.98,27934.0,508.77,509.05,508.41,508.98,27934.0
2021-05-28 12:30:00,508.92,510.71,508.87,510.71,54942.0,508.92,510.71,508.87,510.71,54942.0
2021-05-28 13:00:00,510.8,511.37,508.53,508.58,46618.0,510.8,511.37,508.53,508.58,46618.0
2021-05-28 13:30:00,508.69,509.34,507.9,507.94,23327.0,508.69,509.34,507.9,507.94,23327.0
2021-05-28 14:00:00,508.03,508.06,507.42,507.83,24663.0,508.03,508.06,507.42,507.83,24663.0
2021-05-28 14:30:00,507.91,507.95,507.43,507.68,21414.0,507.91,507.95,507.43,507.68,21414.0
2021-05-28 15:00:00,507.59,507.59,506.23,506.42,40730.0,507.59,507.59,506.23,506.42,40730.0
2021-05-28 15:30:00,506.4,506.75,504.19,504.28,240219.0,506.4,506.75,504.19,504.28,240219.0
2021-06-01 09:30:00,504.28,506.0,498.46,500.13,157389.0,504.28,506.0,498.46,500.13,157389.0
2021-06-01 10:00:00,500.16,500.27,494.6,494.92,123801.0,500.16,500.27,494.6,494.92,123801.0
2021-06-01 10:30:00,494.98,497.21,492.31,492.87,102707.0,494.98,497.21,492.31,492.87,102707.0
2021-06-01 11:00:00,492.86,496.0,492.58,495.95,73495.0,492.86,496.0,492.58,495.95,73495.0
2021-06-01 11:30:00,495.81,497.18,495.6,496.32,58736.0,495.81,497.18,495.6,496.32,58736.0
2021-06-01 12:00:00,496.41,497.52,495.44,496.82,45671.0,496.41,497.52,495.44,496.82,45671.0
2021-06-01 12:30:00,496.93,497.86,496.69,497.56,32830.0,496.93,497.86,496.69,497.56,32830.0
2021-06-01 13:00:00,497.54,497.55,496.09,496.73,27852.0,497.54,497.55,496.09,496.73,27852.0
2021-06-01 13:30:00,496.87,497.51,496.41,497.1,22799.0,496.87,497.51,496.41,497.1,22799.0
2021-06-01 14:00:00,497.11,497.77,496.97,497.25,22192.0,497.11,497.77,496.97,497.25,22192.0
2021-06-01 14:30:00,497.36,499.16,497.22,498.54,53563.0,497.36,499.16,497.22,498.54,53563.0
2021-06-01 15:00:00,498.6,498.6,496.9,496.93,49627.0,498.6,498.6,496.9,496.93,49627.0
2021-06-01 15:30:00,496.88,497.04,495.44,495.9,158502.0,496.88,497.04,495.44,495.9,158502.0
2021-06-02 09:30:00,495.05,501.83,493.36,499.6,116018.0,495.05,501.83,493.36,499.6,116018.0
2021-06-02 10:00:00,499.61,500.47,498.17,500.1,62811.0,499.61,500.47,498.17,500.1,62811.0
2021-06-02 10:30:00,500.17,501.6,499.4,500.11,58768.0,500.17,501.6,499.4,500.11,58768.0
2021-06-02 11:00:00,500.0,501.02,499.0,499.63,78071.0,500.0,501.02,499.0,499.63,78071.0
2021-06-02 11:30:00,499.75,499.97,498.68,499.17,41537.0,499.75,499.97,498.68,499.17,41537.0
2021-06-02 12:00:00,499.08,499.36,495.75,496.22,32060.0,499.08,499.36,495.75,496.22,32060.0
2021-06-02 12:30:00,496.31,496.79,495.67,496.53,32997.0,496.31,496.79,495.67,496.53,32997.0
2021-06-02 13:00:00,496.39,497.1,494.54,494.9,27195.0,496.39,497.1,494.54,494.9,27195.0
2021-06-02 13:30:00,494.89,495.44,494.0,494.34,25082.0,494.89,495.44,494.0,494.34,25082.0
2021-06-02 14:00:00,494.45,494.74,493.09,494.15,29564.0,494.45,494.74,493.09,494.15,29564.0
2021-06-02 14:30:00,494.23,494.66,493.4,494.62,25691.0,494.23,494.66,493.4,494.62,25691.0
2021-06-02 15:00:00,494.45,494.86,493.75,493.85,40506.0,494.45,494.86,493.75,493.85,40506.0
2021-06-02 15:30:00,493.9,496.33,493.51,495.88,140466.0,493.9,496.33,493.51,495.88,140466.0
2021-06-03 09:30:00,491.4,493.29,487.34,489.38,115067.0,491.4,493.29,487.34,489.38,115067.0
2021-06-03 10:00:00,489.03,492.47,488.96,491.46,52244.0,489.03,492.47,488.96,491.46,52244.0
2021-06-03 10:30:00,491.29,494.44,489.43,494.25,50174.0,491.29,494.44,489.43,494.25,50174.0
2021-06-03 11:00:00,494.28,496.76,494.27,495.62,53801.0,494.28,496.76,494.27,495.62,53801.0
2021-06-03 11:30:00,495.27,495.27,493.39,494.66,35770.0,495.27,495.27,493.39,494.66,35770.0
2021-06-03 12:00:00,494.67,496.37,493.84,495.29,86975.0,494.67,496.37,493.84,495.29,86975.0
2021-06-03 12:30:00,495.15,496.02,494.26,495.11,30884.0,495.15,496.02,494.26,495.11,30884.0
2021-06-03 13:00:00,494.89,494.89,493.36,494.29,33579.0,494.89,494.89,493.36,494.29,33579.0
2021-06-03 13:30:00,494.21,495.23,493.53,494.62,20759.0,494.21,495.23,493.53,494.62,20759.0
2021-06-03 14:00:00,494.6,495.1,493.71,494.06,18638.0,494.6,495.1,493.71,494.06,18638.0
2021-06-03 14:30:00,494.11,494.5,493.73,493.79,19193.0,494.11,494.5,493.73,493.79,19193.0
2021-06-03 15:00:00,493.74,494.9,493.54,494.42,42542.0,493.74,494.9,493.54,494.42,42542.0
2021-06-03 15:30:00,494.5,494.53,492.72,493.14,128479.0,494.5,494.53,492.72,493.14,128479.0
2021-06-04 09:30:00,498.73,502.84,497.72,502.11,137910.0,498.73,502.84,497.72,502.11,137910.0
2021-06-04 10:00:00,502.25,505.08,502.2,503.84,70125.0,502.25,505.08,502.2,503.84,70125.0
2021-06-04 10:30:00,503.99,504.78,503.26,504.4,40235.0,503.99,504.78,503.26,504.4,40235.0
2021-06-04 11:00:00,504.24,505.36,503.97,505.12,28675.0,504.24,505.36,503.97,505.12,28675.0
2021-06-04 11:30:00,505.12,505.98,504.38,504.76,42648.0,505.12,505.98,504.38,504.76,42648.0
2021-06-04 12:00:00,504.81,505.22,504.49,504.54,24263.0,504.81,505.22,504.49,504.54,24263.0
2021-06-04 12:30:00,504.52,505.21,504.24,504.52,28331.0,504.52,505.21,504.24,504.52,28331.0
2021-06-04 13:00:00,504.37,504.52,503.31,503.35,40147.0,504.37,504.52,503.31,503.35,40147.0
2021-06-04 13:30:00,503.35,503.92,503.01,503.89,31179.0,503.35,503.92,503.01,503.89,31179.0
2021-06-04 14:00:00,503.99,505.95,503.65,505.69,50093.0,503.99,505.95,503.65,505.69,50093.0
2021-06-04 14:30:00,505.81,506.35,505.73,505.94,34723.0,505.81,506.35,505.73,505.94,34723.0
2021-06-04 15:00:00,505.89,506.5,505.27,505.31,48335.0,505.89,506.5,505.27,505.31,48335.0
2021-06-04 15:30:00,505.27,505.36,504.32,504.5,151113.0,505.27,505.36,504.32,504.5,151113.0
2021-06-07 09:30:00,504.99,506.07,502.0,505.65,105177.0,504.99,506.07,502.0,505.65,105177.0
2021-06-07 10:00:00,505.65,506.76,504.25,506.19,55898.0,505.65,506.76,504.25,506.19,55898.0
2021-06-07 10:30:00,506.31,508.5,506.0,508.06,49901.0,506.31,508.5,506.0,508.06,49901.0
2021-06-07 11:00:00,508.52,508.66,506.48,506.75,73859.0,508.52,508.66,506.48,506.75,73859.0
2021-06-07 11:30:00,506.61,507.1,505.77,505.87,40752.0,506.61,507.1,505.77,505.87,40752.0
2021-06-07 12:00:00,506.09,506.96,506.09,506.78,33533.0,506.09,506.96,506.09,506.78,33533.0
2021-06-07 12:30:00,506.76,508.16,506.61,507.31,53273.0,506.76,508.16,506.61,507.31,53273.0
2021-06-07 13:00:00,507.33,507.62,505.93,506.53,31253.0,507.33,507.62,505.93,506.53,31253.0
2021-06-07 13:30:00,506.68,507.92,506.51,507.52,31771.0,506.68,507.92,506.51,507.52,31771.0
2021-06-07 14:00:00,507.41,508.44,507.29,508.31,29402.0,507.41,508.44,507.29,508.31,29402.0
2021-06-07 14:30:00,508.39,509.33,507.86,508.73,31977.0,508.39,509.33,507.86,508.73,31977.0
2021-06-07 15:00:00,508.72,509.51,508.53,509.01,57366.0,508.72,509.51,508.53,509.01,57366.0
2021-06-07 15:30:00,509.06,509.78,508.58,509.5,154734.0,509.06,509.78,508.58,509.5,154734.0
2021-06-08 09:30:00,510.74,516.29,510.62,515.38,170090.0,510.74,516.29,510.62,515.38,170090.0
2021-06-08 10:00:00,515.48,515.75,512.78,512.78,62769.0,515.48,515.75,512.78,512.78,62769.0
2021-06-08 10:30:00,512.68,513.05,510.71,511.15,48334.0,512.68,513.05,510.71,511.15,48334.0
2021-06-08 11:00:00,511.08,511.8,508.07,509.07,62144.0,511.08,511.8,508.07,509.07,62144.0
2021-06-08 11:30:00,509.08,511.0,508.45,509.04,62440.0,509.08,511.0,508.45,509.04,62440.0
2021-06-08 12:00:00,509.04,509.64,508.1,509.63,34274.0,509.04,509.64,508.1,509.63,34274.0
2021-06-08 12:30:00,509.7,510.42,509.46,510.42,17899.0,509.7,510.42,509.46,510.42,17899.0
2021-06-08 13:00:00,510.35,510.35,509.0,509.22,16723.0,510.35,510.35,509.0,509.22,16723.0
2021-06-08 13:30:00,509.08,509.75,508.81,508.86,21740.0,509.08,509.75,508.81,508.86,21740.0
2021-06-08 14:00:00,508.75,509.7,508.27,509.33,78882.0,508.75,509.7,508.27,509.33,78882.0
2021-06-08 14:30:00,509.31,510.31,509.08,510.22,33086.0,509.31,510.31,509.08,510.22,33086.0
2021-06-08 15:00:00,510.31,510.84,509.74,509.82,51249.0,510.31,510.84,509.74,509.82,51249.0
2021-06-08 15:30:00,509.78,510.01,508.64,509.24,128465.0,509.78,510.01,508.64,509.24,128465.0
2021-06-09 09:30:00,513.09,518.32,512.48,516.35,143624.0,513.09,518.32,512.48,516.35,143624.0
2021-06-09 10:00:00,516.61,516.74,512.57,513.89,66434.0,516.61,516.74,512.57,513.89,66434.0
2021-06-09 10:30:00,514.0,514.34,512.72,513.47,43495.0,514.0,514.34,512.72,513.47,43495.0
2021-06-09 11:00:00,513.43,515.25,513.31,515.1,45617.0,513.43,515.25,513.31,515.1,45617.0
2021-06-09 11:30:00,514.99,515.48,512.97,513.6,38002.0,514.99,515.48,512.97,513.6,38002.0
2021-06-09 12:00:00,513.35,515.56,513.23,515.38,39560.0,513.35,515.56,513.23,515.38,39560.0
2021-06-09 12:30:00,515.41,516.87,515.37,516.77,44275.0,515.41,516.87,515.37,516.77,44275.0
2021-06-09 13:00:00,516.73,517.13,516.28,516.42,45419.0,516.73,517.13,516.28,516.42,45419.0
2021-06-09 13:30:00,516.42,516.58,515.9,516.07,37481.0,516.42,516.58,515.9,516.07,37481.0
2021-06-09 14:00:00,516.13,516.47,515.65,516.12,30886.0,516.13,516.47,515.65,516.12,30886.0
2021-06-09 14:30:00,515.97,516.24,514.92,515.16,36595.0,515.97,516.24,514.92,515.16,36595.0
2021-06-09 15:00:00,515.02,515.56,514.74,515.2,35635.0,515.02,515.56,514.74,515.2,35635.0
2021-06-09 15:30:00,515.19,515.39,514.25,514.75,147595.0,515.19,515.39,514.25,514.75,147595.0
2021-06-10 09:30:00,513.99,525.18,513.01,523.33,207102.0,513.99,525.18,513.01,523.33,207102.0
2021-06-10 10:00:00,523.49,525.8,523.02,524.97,95360.0,523.49,525.8,523.02,524.97,95360.0
2021-06-10 10:30:00,525.0,526.1,521.28,522.36,88853.0,525.0,526.1,521.28,522.36,88853.0
2021-06-10 11:00:00,522.38,527.2,521.81,527.05,110407.0,522.38,527.2,521.81,527.05,110407.0
2021-06-10 11:30:00,527.2,529.98,527.09,529.62,117557.0,527.2,529.98,527.09,529.62,117557.0
2021-06-10 12:00:00,529.6,530.9,528.59,528.61,68877.0,529.6,530.9,528.59,528.61,68877.0
2021-06-10 12:30:00,528.57,530.4,528.53,530.19,50124.0,528.57,530.4,528.53,530.19,50124.0
2021-06-10 13:00:00,530.2,530.23,529.08,529.31,39628.0,530.2,530.23,529.08,529.31,39628.0
2021-06-10 13:30:00,529.49,531.39,528.46,531.17,122588.0,529.49,531.39,528.46,531.17,122588.0
2021-06-10 14:00:00,531.23,531.93,530.97,531.57,85461.0,531.23,531.93,530.97,531.57,85461.0
2021-06-10 14:30:00,531.57,533.67,531.07,533.67,96006.0,531.57,533.67,531.07,533.67,96006.0
2021-06-10 15:00:00,533.74,534.68,532.73,534.64,147865.0,533.74,534.68,532.73,534.64,147865.0
2021-06-10 15:30:00,534.53,536.41,532.34,535.53,343952.0,534.53,536.41,532.34,535.53,343952.0
2021-06-11 09:30:00,531.19,539.45,529.75,537.34,293210.0,531.19,539.45,529.75,537.34,293210.0
2021-06-11 10:00:00,537.32,540.27,536.37,539.63,195892.0,537.32,540.27,536.37,539.63,195892.0
2021-06-11 10:30:00,539.48,539.66,536.84,537.75,83766.0,539.48,539.66,536.84,537.75,83766.0
2021-06-11 11:00:00,537.75,541.5,536.33,540.94,99164.0,537.75,541.5,536.33,540.94,99164.0
2021-06-11 11:30:00,540.74,540.86,537.9,537.97,63176.0,540.74,540.86,537.9,537.97,63176.0
2021-06-11 12:00:00,537.94,538.3,536.15,536.43,71651.0,537.94,538.3,536.15,536.43,71651.0
2021-06-11 12:30:00,536.53,537.37,536.24,537.04,47456.0,536.53,537.37,536.24,537.04,47456.0
2021-06-11 13:00:00,537.04,538.28,536.73,538.08,55633.0,537.04,538.28,536.73,538.08,55633.0
2021-06-11 13:30:00,538.05,539.95,537.73,539.57,82450.0,538.05,539.95,537.73,539.57,82450.0
2021-06-11 14:00:00,539.56,540.55,538.72,539.31,55975.0,539.56,540.55,538.72,539.31,55975.0
2021-06-11 14:30:00,539.36,540.11,538.55,539.36,84575.0,539.36,540.11,538.55,539.36,84575.0
2021-06-11 15:00:00,539.31,539.82,538.51,539.62,69817.0,539.31,539.82,538.51,539.62,69817.0
2021-06-11 15:30:00,539.7,541.85,539.57,541.37,223431.0,539.7,541.85,539.57,541.37,223431.0
2021-06-14 09:30:00,545.04,557.21,543.25,556.36,414577.0,545.04,557.21,543.25,556.36,414577.0
2021-06-14 10:00:00,556.44,556.69,553.65,555.53,201007.0,556.44,556.69,553.65,555.53,201007.0
2021-06-14 10:30:00,555.71,557.85,555.12,557.14,213653.0,555.71,557.85,555.12,557.14,213653.0
2021-06-14 11:00:00,557.14,561.36,557.14,560.2,220842.0,557.14,561.36,557.14,560.2,220842.0
2021-06-14 11:30:00,560.35,560.67,558.14,559.57,182167.0,560.35,560.67,558.14,559.57,182167.0
2021-06-14 12:00:00,559.47,560.62,558.5,558.67,71427.0,559.47,560.62,558.5,558.67,71427.0
2021-06-14 12:30:00,558.51,558.81,556.52,557.73,97515.0,558.51,558.81,556.52,557.73,97515.0
2021-06-14 13:00:00,557.76,558.0,554.5,555.6,117320.0,557.76,558.0,554.5,555.6,117320.0
2021-06-14 13:30:00,555.7,556.25,555.45,556.02,32632.0,555.7,556.25,555.45,556.02,32632.0
2021-06-14 14:00:00,556.21,556.37,553.71,553.93,53762.0,556.21,556.37,553.71,553.93,53762.0
2021-06-14 14:30:00,554.04,556.26,553.83,555.5,63446.0,554.04,556.26,553.83,555.5,63446.0
2021-06-14 15:00:00,555.29,555.3,553.24,554.69,60565.0,555.29,555.3,553.24,554.69,60565.0
2021-06-14 15:30:00,554.78,557.24,553.5,557.03,232516.0,554.78,557.24,553.5,557.03,232516.0
2021-06-15 09:30:00,554.99,555.01,547.75,550.87,269691.0,554.99,555.01,547.75,550.87,269691.0
2021-06-15 10:00:00,550.54,551.25,548.79,550.24,95273.0,550.54,551.25,548.79,550.24,95273.0
2021-06-15 10:30:00,550.1,551.11,548.92,550.22,72184.0,550.1,551.11,548.92,550.22,72184.0
2021-06-15 11:00:00,550.13,552.69,550.05,550.5,57610.0,550.13,552.69,550.05,550.5,57610.0
2021-06-15 11:30:00,550.48,552.06,550.19,552.06,39774.0,550.48,552.06,550.19,552.06,39774.0
2021-06-15 12:00:00,551.97,552.43,551.36,551.83,61608.0,551.97,552.43,551.36,551.83,61608.0
2021-06-15 12:30:00,551.81,551.81,549.13,549.57,38011.0,551.81,551.81,549.13,549.57,38011.0
2021-06-15 13:00:00,549.42,549.55,548.0,548.65,35612.0,549.42,549.55,548.0,548.65,35612.0
2021-06-15 13:30:00,548.65,549.27,547.73,548.19,49532.0,548.65,549.27,547.73,548.19,49532.0
2021-06-15 14:00:00,548.2,548.8,547.23,547.69,59515.0,548.2,548.8,547.23,547.69,59515.0
2021-06-15 14:30:00,547.5,548.51,547.34,548.2,48009.0,547.5,548.51,547.34,548.2,48009.0
2021-06-15 15:00:00,548.15,548.91,547.35,547.44,63554.0,548.15,548.91,547.35,547.44,63554.0
2021-06-15 15:30:00,547.49,549.6,547.31,548.81,245350.0,547.49,549.6,547.31,548.81,245350.0
2021-06-16 09:30:00,549.48,553.99,548.43,550.36,157956.0,549.48,553.99,548.43,550.36,157956.0
2021-06-16 10:00:00,550.79,551.73,549.8,550.24,131427.0,550.79,551.73,549.8,550.24,131427.0
2021-06-16 10:30:00,550.0,550.12,546.17,547.52,144051.0,550.0,550.12,546.17,547.52,144051.0
2021-06-16 11:00:00,547.34,547.45,544.68,545.09,115794.0,547.34,547.45,544.68,545.09,115794.0
2021-06-16 11:30:00,544.89,545.49,543.75,544.83,53075.0,544.89,545.49,543.75,544.83,53075.0
2021-06-16 12:00:00,544.9,545.31,543.29,545.22,55101.0,544.9,545.31,543.29,545.22,55101.0
2021-06-16 12:30:00,545.22,546.69,545.21,546.11,54911.0,545.22,546.69,545.21,546.11,54911.0
2021-06-16 13:00:00,546.14,547.05,545.71,546.68,33468.0,546.14,547.05,545.71,546.68,33468.0
2021-06-16 13:30:00,546.59,547.18,545.0,545.35,36047.0,546.59,547.18,545.0,545.35,36047.0
2021-06-16 14:00:00,544.95,544.95,537.3,540.33,117016.0,544.95,544.95,537.3,540.33,117016.0
2021-06-16 14:30:00,540.29,540.77,535.72,540.76,101866.0,540.29,540.77,535.72,540.76,101866.0
2021-06-16 15:00:00,540.62,545.57,540.42,543.94,89787.0,540.62,545.57,540.42,543.94,89787.0
2021-06-16 15:30:00,544.04,545.73,541.6,543.3,281525.0,544.04,545.73,541.6,543.3,281525.0
2021-06-17 09:30:00,539.9,544.79,538.75,544.32,158007.0,539.9,544.79,538.75,544.32,158007.0
2021-06-17 10:00:00,544.58,546.33,543.47,546.22,89704.0,544.58,546.33,543.47,546.22,89704.0
2021-06-17 10:30:00,546.39,548.79,546.32,547.69,84094.0,546.39,548.79,546.32,547.69,84094.0
2021-06-17 11:00:00,548.14,550.25,547.02,550.13,86667.0,548.14,550.25,547.02,550.13,86667.0
2021-06-17 11:30:00,550.1,551.46,548.42,548.63,78573.0,550.1,551.46,548.42,548.63,78573.0
2021-06-17 12:00:00,548.71,550.24,546.3,546.8,60069.0,548.71,550.24,546.3,546.8,60069.0
2021-06-17 12:30:00,546.5,549.24,545.59,549.01,84335.0,546.5,549.24,545.59,549.01,84335.0
2021-06-17 13:00:00,549.05,549.61,548.11,549.2,48221.0,549.05,549.61,548.11,549.2,48221.0
2021-06-17 13:30:00,549.42,551.3,549.17,549.72,65458.0,549.42,551.3,549.17,549.72,65458.0
2021-06-17 14:00:00,549.69,550.17,548.35,550.17,60279.0,549.69,550.17,548.35,550.17,60279.0
2021-06-17 14:30:00,549.85,550.14,548.01,549.12,75082.0,549.85,550.14,548.01,549.12,75082.0
2021-06-17 15:00:00,549.21,551.39,549.05,551.23,73471.0,549.21,551.39,549.05,551.23,73471.0
2021-06-17 15:30:00,551.18,552.72,549.65,551.21,348276.0,551.18,552.72,549.65,551.21,348276.0
2021-06-18 09:30:00,568.04,570.0,556.39,562.03,1170634.0,568.04,570.0,556.39,562.03,1170634.0
2021-06-18 10:00:00,562.17,566.27,561.0,564.06,335023.0,562.17,566.27,561.0,564.06,335023.0
2021-06-18 10:30:00,563.79,566.75,561.46,563.28,261257.0,563.79,566.75,561.46,563.28,261257.0
2021-06-18 11:00:00,563.1,563.36,560.56,561.33,174928.0,563.1,563.36,560.56,561.33,174928.0
2021-06-18 11:30:00,561.3,563.27,560.3,561.7,189747.0,561.3,563.27,560.3,561.7,189747.0
2021-06-18 12:00:00,561.82,562.53,560.82,561.84,79257.0,561.82,562.53,560.82,561.84,79257.0
2021-06-18 12:30:00,561.79,563.9,561.55,563.61,163985.0,561.79,563.9,561.55,563.61,163985.0
2021-06-18 13:00:00,563.51,564.9,562.5,562.74,105450.0,563.51,564.9,562.5,562.74,105450.0
2021-06-18 13:30:00,562.64,563.03,561.45,562.05,69828.0,562.64,563.03,561.45,562.05,69828.0
2021-06-18 14:00:00,561.93,562.79,561.19,562.16,77758.0,561.93,562.79,561.19,562.16,77758.0
2021-06-18 14:30:00,562.12,562.56,560.67,561.45,124666.0,562.12,562.56,560.67,561.45,124666.0
2021-06-18 15:00:00,561.42,565.0,560.89,564.64,151976.0,561.42,565.0,560.89,564.64,151976.0
2021-06-18 15:30:00,564.7,568.15,564.38,565.33,451631.0,564.7,568.15,564.38,565.33,451631.0
2021-06-21 09:30:00,565.99,566.43,560.35,565.63,274376.0,565.99,566.43,560.35,565.63,274376.0
2021-06-21 10:00:00,565.93,568.27,564.5,566.01,158015.0,565.93,568.27,564.5,566.01,158015.0
2021-06-21 10:30:00,565.87,568.96,565.47,568.0,87737.0,565.87,568.96,565.47,568.0,87737.0
2021-06-21 11:00:00,568.1,570.19,568.1,569.27,89060.0,568.1,570.19,568.1,569.27,89060.0
2021-06-21 11:30:00,569.36,569.45,567.53,568.08,75101.0,569.36,569.45,567.53,568.08,75101.0
2021-06-21 12:00:00,568.0,568.47,565.72,566.31,46020.0,568.0,568.47,565.72,566.31,46020.0
2021-06-21 12:30:00,566.4,568.06,565.7,566.65,61205.0,566.4,568.06,565.7,566.65,61205.0
2021-06-21 13:00:00,566.49,567.9,565.9,567.7,37641.0,566.49,567.9,565.9,567.7,37641.0
2021-06-21 13:30:00,567.83,568.86,567.42,568.19,50936.0,567.83,568.86,567.42,568.19,50936.0
2021-06-21 14:00:00,568.15,569.42,567.94,569.01,49267.0,568.15,569.42,567.94,569.01,49267.0
2021-06-21 14:30:00,569.02,569.6,568.01,569.28,60916.0,569.02,569.6,568.01,569.28,60916.0
2021-06-21 15:00:00,569.1,569.42,566.48,567.05,59580.0,569.1,569.42,566.48,567.05,59580.0
2021-06-21 15:30:00,567.13,568.13,566.51,567.35,176811.0,567.13,568.13,566.51,567.35,176811.0
2021-06-22 09:30:00,568.5,572.65,567.0,571.1,182992.0,568.5,572.65,567.0,571.1,182992.0
2021-06-22 10:00:00,571.0,572.25,570.17,570.72,83586.0,571.0,572.25,570.17,570.72,83586.0
2021-06-22 10:30:00,570.95,571.66,568.57,569.33,90337.0,570.95,571.66,568.57,569.33,90337.0
2021-06-22 11:00:00,569.28,570.59,567.88,570.26,69793.0,569.28,570.59,567.88,570.26,69793.0
2021-06-22 11:30:00,570.32,570.67,568.5,569.04,36772.0,570.32,570.67,568.5,569.04,36772.0
2021-06-22 12:00:00,569.09,573.4,569.08,573.17,78033.0,569.09,573.4,569.08,573.17,78033.0
2021-06-22 12:30:00,573.07,574.1,571.14,571.59,112457.0,573.07,574.1,571.14,571.59,112457.0
2021-06-22 13:00:00,571.57,572.47,570.75,571.85,51320.0,571.57,572.47,570.75,571.85,51320.0
2021-06-22 13:30:00,571.85,572.45,571.59,571.89,30428.0,571.85,572.45,571.59,571.89,30428.0
2021-06-22 14:00:00,571.94,572.11,570.74,570.93,59204.0,571.94,572.11,570.74,570.93,59204.0
2021-06-22 14:30:00,570.95,572.77,570.74,572.61,39416.0,570.95,572.77,570.74,572.61,39416.0
2021-06-22 15:00:00,572.58,576.31,572.5,576.03,121248.0,572.58,576.31,572.5,576.03,121248.0
2021-06-22 15:30:00,576.01,576.27,574.91,575.84,199705.0,576.01,576.27,574.91,575.84,199705.0
2021-06-23 09:30:00,577.09,579.48,575.67,579.29,178884.0,577.09,579.48,575.67,579.29,178884.0
2021-06-23 10:00:00,579.29,579.8,576.37,577.42,51648.0,579.29,579.8,576.37,577.42,51648.0
2021-06-23 10:30:00,577.27,577.27,572.32,572.68,87003.0,577.27,577.27,572.32,572.68,87003.0
2021-06-23 11:00:00,573.2,573.44,571.16,573.04,43286.0,573.2,573.44,571.16,573.04,43286.0
2021-06-23 11:30:00,573.23,574.56,572.26,574.06,33596.0,573.23,574.56,572.26,574.06,33596.0
2021-06-23 12:00:00,574.01,574.13,572.38,572.55,24842.0,574.01,574.13,572.38,572.55,24842.0
2021-06-23 12:30:00,572.42,572.62,570.7,572.0,39118.0,572.42,572.62,570.7,572.0,39118.0
2021-06-23 13:00:00,572.12,572.54,571.5,572.39,35478.0,572.12,572.54,571.5,572.39,35478.0
2021-06-23 13:30:00,572.32,573.0,571.79,572.39,24099.0,572.32,573.0,571.79,572.39,24099.0
2021-06-23 14:00:00,572.39,572.45,571.32,571.9,24469.0,572.39,572.45,571.32,571.9,24469.0
2021-06-23 14:30:00,571.87,573.32,571.78,573.28,26849.0,571.87,573.32,571.78,573.28,26849.0
2021-06-23 15:00:00,573.32,574.35,572.62,574.25,42191.0,573.32,574.35,572.62,574.25,42191.0
2021-06-23 15:30:00,574.42,574.62,573.51,574.23,111767.0,574.42,574.62,573.51,574.23,111767.0
2021-06-24 09:30:00,575.9,578.51,574.96,577.22,177174.0,575.9,578.51,574.96,577.22,177174.0
2021-06-24 10:00:00,577.24,578.62,576.93,578.14,63264.0,577.24,578.62,576.93,578.14,63264.0
2021-06-24 10:30:00,578.11,579.15,577.27,577.27,50401.0,578.11,579.15,577.27,577.27,50401.0
2021-06-24 11:00:00,577.23,577.42,576.03,577.0,51531.0,577.23,577.42,576.03,577.0,51531.0
2021-06-24 11:30:00,576.99,577.9,576.44,577.8,40817.0,576.99,577.9,576.44,577.8,40817.0
2021-06-24 12:00:00,577.96,580.49,577.92,579.61,52507.0,577.96,580.49,577.92,579.61,52507.0
2021-06-24 12:30:00,579.54,580.97,577.74,578.2,77869.0,579.54,580.97,577.74,578.2,77869.0
2021-06-24 13:00:00,578.16,579.0,576.45,577.96,42299.0,578.16,579.0,576.45,577.96,42299.0
2021-06-24 13:30:00,577.72,577.72,576.1,576.67,33180.0,577.72,577.72,576.1,576.67,33180.0
2021-06-24 14:00:00,576.79,577.26,576.12,577.26,35573.0,576.79,577.26,576.12,577.26,35573.0
2021-06-24 14:30:00,576.93,577.52,576.71,577.19,18910.0,576.93,577.52,576.71,577.19,18910.0
2021-06-24 15:00:00,577.34,577.65,576.77,576.97,19103.0,577.34,577.65,576.77,576.97,19103.0
2021-06-24 15:30:00,577.03,578.91,575.91,578.26,161409.0,577.03,578.91,575.91,578.26,161409.0
2021-06-25 09:30:00,578.57,582.0,577.63,578.83,120714.0,578.57,582.0,577.63,578.83,120714.0
2021-06-25 10:00:00,578.51,580.25,577.05,580.13,53457.0,578.51,580.25,577.05,580.13,53457.0
2021-06-25 10:30:00,580.1,581.74,579.44,579.9,55007.0,580.1,581.74,579.44,579.9,55007.0
2021-06-25 11:00:00,579.98,581.0,579.45,579.7,29186.0,579.98,581.0,579.45,579.7,29186.0
2021-06-25 11:30:00,579.93,581.14,579.58,580.86,27689.0,579.93,581.14,579.58,580.86,27689.0
2021-06-25 12:00:00,580.89,580.98,579.55,579.93,45355.0,580.89,580.98,579.55,579.93,45355.0
2021-06-25 12:30:00,579.79,580.3,579.08,579.69,66282.0,579.79,580.3,579.08,579.69,66282.0
2021-06-25 13:00:00,579.77,580.08,579.21,579.43,30111.0,579.77,580.08,579.21,579.43,30111.0
2021-06-25 13:30:00,579.34,579.39,578.67,578.99,37868.0,579.34,579.39,578.67,578.99,37868.0
2021-06-25 14:00:00,578.93,579.5,578.43,578.66,42560.0,578.93,579.5,578.43,578.66,42560.0
2021-06-25 14:30:00,578.69,579.31,578.45,579.16,42247.0,578.69,579.31,578.45,579.16,42247.0
2021-06-25 15:00:00,579.06,579.26,578.34,578.47,30617.0,579.06,579.26,578.34,578.47,30617.0
2021-06-25 15:30:00,578.58,581.04,578.12,579.47,167101.0,578.58,581.04,578.12,579.47,167101.0
2021-06-28 09:30:00,582.75,588.0,581.0,586.34,153831.0,582.75,588.0,581.0,586.34,153831.0
2021-06-28 10:00:00,586.61,587.3,585.4,585.7,84613.0,586.61,587.3,585.4,585.7,84613.0
2021-06-28 10:30:00,585.86,586.74,585.03,585.55,37443.0,585.86,586.74,585.03,585.55,37443.0
2021-06-28 11:00:00,585.56,587.19,585.55,586.59,66464.0,585.56,587.19,585.55,586.59,66464.0
2021-06-28 11:30:00,586.52,587.59,585.65,587.33,50999.0,586.52,587.59,585.65,587.33,50999.0
2021-06-28 12:00:00,587.31,587.69,586.2,587.16,27258.0,587.31,587.69,586.2,587.16,27258.0
2021-06-28 12:30:00,587.38,587.78,586.17,586.38,27684.0,587.38,587.78,586.17,586.38,27684.0
2021-06-28 13:00:00,586.27,586.99,586.0,586.32,21328.0,586.27,586.99,586.0,586.32,21328.0
2021-06-28 13:30:00,586.24,587.87,586.23,587.19,23925.0,586.24,587.87,586.23,587.19,23925.0
2021-06-28 14:00:00,587.11,588.54,586.73,587.37,50923.0,587.11,588.54,586.73,587.37,50923.0
2021-06-28 14:30:00,587.63,589.0,587.44,589.0,29254.0,587.63,589.0,587.44,589.0,29254.0
2021-06-28 15:00:00,588.76,588.88,587.62,588.22,34685.0,588.76,588.88,587.62,588.22,34685.0
2021-06-28 15:30:00,588.28,589.41,587.77,588.6,145408.0,588.28,589.41,587.77,588.6,145408.0
2021-06-29 09:30:00,586.9,590.66,583.9,588.92,118449.0,586.9,590.66,583.9,588.92,118449.0
2021-06-29 10:00:00,588.8,589.91,587.35,587.74,29134.0,588.8,589.91,587.35,587.74,29134.0
2021-06-29 10:30:00,587.9,589.83,587.05,588.54,23774.0,587.9,589.83,587.05,588.54,23774.0
2021-06-29 11:00:00,588.08,588.92,586.58,587.3,25115.0,588.08,588.92,586.58,587.3,25115.0
2021-06-29 11:30:00,587.34,587.72,586.47,587.15,29075.0,587.34,587.72,586.47,587.15,29075.0
2021-06-29 12:00:00,586.9,589.0,586.29,588.97,13977.0,586.9,589.0,586.29,588.97,13977.0
2021-06-29 12:30:00,588.93,590.68,588.63,590.55,27515.0,588.93,590.68,588.63,590.55,27515.0
2021-06-29 13:00:00,590.26,590.92,589.86,590.72,17845.0,590.26,590.92,589.86,590.72,17845.0
2021-06-29 13:30:00,590.77,591.34,589.74,590.32,32841.0,590.77,591.34,589.74,590.32,32841.0
2021-06-29 14:00:00,590.11,590.41,589.45,589.82,21603.0,590.11,590.41,589.45,589.82,21603.0
2021-06-29 14:30:00,589.99,590.38,589.29,589.95,24566.0,589.99,590.38,589.29,589.95,24566.0
2021-06-29 15:00:00,590.16,590.48,589.8,590.05,37307.0,590.16,590.48,589.8,590.05,37307.0
2021-06-29 15:30:00,589.99,590.99,589.83,590.74,78840.0,589.99,590.99,589.83,590.74,78840.0
2021-06-30 09:30:00,590.81,591.8,588.0,589.2,107153.0,590.81,591.8,588.0,589.2,107153.0
2021-06-30 10:00:00,589.39,590.74,588.1,589.47,34993.0,589.39,590.74,588.1,589.47,34993.0
2021-06-30 10:30:00,589.71,591.2,588.54,590.94,43060.0,589.71,591.2,588.54,590.94,43060.0
2021-06-30 11:00:00,591.14,592.25,589.44,590.08,52296.0,591.14,592.25,589.44,590.08,52296.0
2021-06-30 11:30:00,590.05,590.33,588.11,588.58,54120.0,590.05,590.33,588.11,588.58,54120.0
2021-06-30 12:00:00,588.54,588.86,585.57,585.95,33734.0,588.54,588.86,585.57,585.95,33734.0
2021-06-30 12:30:00,585.82,588.09,585.54,587.29,27162.0,585.82,588.09,585.54,587.29,27162.0
2021-06-30 13:00:00,587.4,588.41,587.4,587.71,24926.0,587.4,588.41,587.4,587.71,24926.0
2021-06-30 13:30:00,587.81,588.83,587.66,588.32,21829.0,587.81,588.83,587.66,588.32,21829.0
2021-06-30 14:00:00,588.34,588.43,586.0,586.21,25363.0,588.34,588.43,586.0,586.21,25363.0
2021-06-30 14:30:00,586.39,588.12,586.39,587.33,28887.0,586.39,588.12,586.39,587.33,28887.0
2021-06-30 15:00:00,587.35,587.78,586.61,586.76,31649.0,587.35,587.78,586.61,586.76,31649.0
2021-06-30 15:30:00,586.81,587.25,585.0,585.64,181287.0,586.81,587.25,585.0,585.64,181287.0
2021-07-01 09:30:00,583.33,587.78,582.2,584.4,111622.0,583.33,587.78,582.2,584.4,111622.0
2021-07-01 10:00:00,584.53,585.41,582.02,583.35,59769.0,584.53,585.41,582.02,583.35,59769.0
2021-07-01 10:30:00,583.41,584.29,582.9,583.45,35555.0,583.41,584.29,582.9,583.45,35555.0
2021-07-01 11:00:00,583.58,583.99,581.35,582.42,35882.0,583.58,583.99,581.35,582.42,35882.0
2021-07-01 11:30:00,582.41,583.61,582.24,583.05,39443.0,582.41,583.61,582.24,583.05,39443.0
2021-07-01 12:00:00,583.01,583.63,582.65,583.23,20982.0,583.01,583.63,582.65,583.23,20982.0
2021-07-01 12:30:00,583.27,583.31,582.34,582.59,23595.0,583.27,583.31,582.34,582.59,23595.0
2021-07-01 13:00:00,582.64,582.98,581.95,582.43,20367.0,582.64,582.98,581.95,582.43,20367.0
2021-07-01 13:30:00,582.3,583.8,582.3,583.47,22729.0,582.3,583.8,582.3,583.47,22729.0
2021-07-01 14:00:00,583.63,584.96,583.44,584.73,23504.0,583.63,584.96,583.44,584.73,23504.0
2021-07-01 14:30:00,584.99,585.48,584.73,584.98,31181.0,584.99,585.48,584.73,584.98,31181.0
2021-07-01 15:00:00,585.0,585.09,584.3,584.51,21164.0,585.0,585.09,584.3,584.51,21164.0
2021-07-01 15:30:00,584.58,585.56,583.87,584.71,233827.0,584.58,585.56,583.87,584.71,233827.0
2021-07-02 09:30:00,588.95,592.62,587.96,590.28,117526.0,588.95,592.62,587.96,590.28,117526.0
2021-07-02 10:00:00,589.99,592.61,589.99,591.76,78370.0,589.99,592.61,589.99,591.76,78370.0
2021-07-02 10:30:00,591.7,591.9,589.62,590.6,59983.0,591.7,591.9,589.62,590.6,59983.0
2021-07-02 11:00:00,590.58,591.99,590.31,590.98,47785.0,590.58,591.99,590.31,590.98,47785.0
2021-07-02 11:30:00,590.86,593.37,590.75,593.13,53456.0,590.86,593.37,590.75,593.13,53456.0
2021-07-02 12:00:00,593.11,593.35,591.98,592.96,29774.0,593.11,593.35,591.98,592.96,29774.0
2021-07-02 12:30:00,592.98,593.53,592.28,592.93,23391.0,592.98,593.53,592.28,592.93,23391.0
2021-07-02 13:00:00,593.26,593.26,591.77,591.96,24557.0,593.26,593.26,591.77,591.96,24557.0
2021-07-02 13:30:00,592.16,592.93,592.04,592.75,17114.0,592.16,592.93,592.04,592.75,17114.0
2021-07-02 14:00:00,592.83,593.11,591.6,592.48,37833.0,592.83,593.11,591.6,592.48,37833.0
2021-07-02 14:30:00,592.52,592.56,590.98,592.14,26155.0,592.52,592.56,590.98,592.14,26155.0
2021-07-02 15:00:00,592.06,592.87,591.78,592.51,38124.0,592.06,592.87,591.78,592.51,38124.0
2021-07-02 15:30:00,592.59,594.08,592.58,593.07,229739.0,592.59,594.08,592.58,593.07,229739.0
2021-07-06 09:30:00,595.92,598.91,595.37,595.52,138201.0,595.92,598.91,595.37,595.52,138201.0
2021-07-06 10:00:00,595.68,600.66,595.48,597.38,83373.0,595.68,600.66,595.48,597.38,83373.0
2021-07-06 10:30:00,597.66,597.79,595.44,596.48,53646.0,597.66,597.79,595.44,596.48,53646.0
2021-07-06 11:00:00,596.27,597.55,595.0,596.96,71078.0,596.27,597.55,595.0,596.96,71078.0
2021-07-06 11:30:00,596.84,597.38,595.07,596.49,42034.0,596.84,597.38,595.07,596.49,42034.0
2021-07-06 12:00:00,596.2,596.38,592.48,593.82,41603.0,596.2,596.38,592.48,593.82,41603.0
2021-07-06 12:30:00,593.85,595.6,592.93,595.4,26533.0,593.85,595.6,592.93,595.4,26533.0
2021-07-06 13:00:00,595.17,595.89,594.95,595.82,22467.0,595.17,595.89,594.95,595.82,22467.0
2021-07-06 13:30:00,595.78,595.86,594.17,595.16,27112.0,595.78,595.86,594.17,595.16,27112.0
2021-07-06 14:00:00,594.97,596.17,594.69,595.66,21381.0,594.97,596.17,594.69,595.66,21381.0
2021-07-06 14:30:00,595.78,596.19,595.09,595.48,20412.0,595.78,596.19,595.09,595.48,20412.0
2021-07-06 15:00:00,595.44,596.46,595.04,596.28,24601.0,595.44,596.46,595.04,596.28,24601.0
2021-07-06 15:30:00,596.29,597.23,595.56,596.91,97019.0,596.29,597.23,595.56,596.91,97019.0
2021-07-07 09:30:00,600.0,601.89,597.5,600.35,113335.0,600.0,601.89,597.5,600.35,113335.0
2021-07-07 10:00:00,600.61,602.18,598.33,600.28,70135.0,600.61,602.18,598.33,600.28,70135.0
2021-07-07 10:30:00,600.14,602.0,597.4,601.9,62629.0,600.14,602.0,597.4,601.9,62629.0
2021-07-07 11:00:00,601.81,602.2,599.41,601.03,59207.0,601.81,602.2,599.41,601.03,59207.0
2021-07-07 11:30:00,600.78,606.37,600.05,606.01,97374.0,600.78,606.37,600.05,606.01,97374.0
2021-07-07 12:00:00,606.18,607.67,604.51,604.64,90258.0,606.18,607.67,604.51,604.64,90258.0
2021-07-07 12:30:00,604.57,605.42,603.11,604.99,59425.0,604.57,605.42,603.11,604.99,59425.0
2021-07-07 13:00:00,604.78,605.09,602.93,605.09,44046.0,604.78,605.09,602.93,605.09,44046.0
2021-07-07 13:30:00,604.94,605.16,603.13,604.11,29862.0,604.94,605.16,603.13,604.11,29862.0
2021-07-07 14:00:00,604.31,605.72,604.11,605.31,24662.0,604.31,605.72,604.11,605.31,24662.0
2021-07-07 14:30:00,604.98,605.71,604.11,605.42,33619.0,604.98,605.71,604.11,605.42,33619.0
2021-07-07 15:00:00,605.4,606.26,604.81,605.79,54903.0,605.4,606.26,604.81,605.79,54903.0
2021-07-07 15:30:00,605.85,607.18,605.41,605.99,133306.0,605.85,607.18,605.41,605.99,133306.0
2021-07-08 09:30:00,597.12,601.99,593.33,601.69,217477.0,597.12,601.99,593.33,601.69,217477.0
2021-07-08 10:00:00,601.98,604.59,601.54,603.43,58978.0,601.98,604.59,601.54,603.43,58978.0
2021-07-08 10:30:00,603.56,603.95,598.34,598.47,69479.0,603.56,603.95,598.34,598.47,69479.0
2021-07-08 11:00:00,598.3,602.41,596.98,602.1,44495.0,598.3,602.41,596.98,602.1,44495.0
2021-07-08 11:30:00,601.9,603.91,600.1,603.68,55225.0,601.9,603.91,600.1,603.68,55225.0
2021-07-08 12:00:00,603.75,604.95,602.84,604.81,33782.0,603.75,604.95,602.84,604.81,33782.0
2021-07-08 12:30:00,604.8,605.53,604.04,604.63,38919.0,604.8,605.53,604.04,604.63,38919.0
2021-07-08 13:00:00,604.7,606.26,604.46,605.71,32583.0,604.7,606.26,604.46,605.71,32583.0
2021-07-08 13:30:00,605.59,607.3,605.57,606.52,35346.0,605.59,607.3,605.57,606.52,35346.0
2021-07-08 14:00:00,606.5,607.2,605.4,605.65,33798.0,606.5,607.2,605.4,605.65,33798.0
2021-07-08 14:30:00,605.76,606.43,605.15,605.99,27882.0,605.76,606.43,605.15,605.99,27882.0
2021-07-08 15:00:00,606.57,606.68,605.21,606.23,23165.0,606.57,606.68,605.21,606.23,23165.0
2021-07-08 15:30:00,606.06,606.85,603.68,606.49,125937.0,606.06,606.85,603.68,606.49,125937.0
2021-07-09 09:30:00,601.78,604.67,599.43,600.09,140707.0,601.78,604.67,599.43,600.09,140707.0
2021-07-09 10:00:00,600.58,600.88,599.01,599.12,111066.0,600.58,600.88,599.01,599.12,111066.0
2021-07-09 10:30:00,599.09,602.2,597.44,601.98,147134.0,599.09,602.2,597.44,601.98,147134.0
2021-07-09 11:00:00,601.9,602.98,600.83,602.01,96021.0,601.9,602.98,600.83,602.01,96021.0
2021-07-09 11:30:00,602.19,603.39,601.71,602.47,68585.0,602.19,603.39,601.71,602.47,68585.0
2021-07-09 12:00:00,602.54,603.52,602.46,603.01,50085.0,602.54,603.52,602.46,603.01,50085.0
2021-07-09 12:30:00,603.08,604.61,602.92,604.29,69031.0,603.08,604.61,602.92,604.29,69031.0
2021-07-09 13:00:00,604.41,604.5,603.01,604.13,33898.0,604.41,604.5,603.01,604.13,33898.0
2021-07-09 13:30:00,604.2,604.9,602.77,603.37,35542.0,604.2,604.9,602.77,603.37,35542.0
2021-07-09 14:00:00,603.36,603.82,602.52,603.28,27430.0,603.36,603.82,602.52,603.28,27430.0
2021-07-09 14:30:00,603.2,604.23,602.73,604.13,82660.0,603.2,604.23,602.73,604.13,82660.0
2021-07-09 15:00:00,604.13,604.58,603.73,604.13,24401.0,604.13,604.58,603.73,604.13,24401.0
2021-07-09 15:30:00,604.14,605.95,603.61,604.48,174960.0,604.14,605.95,603.61,604.48,174960.0
2021-07-12 09:30:00,607.19,607.5,599.85,600.96,156766.0,607.19,607.5,599.85,600.96,156766.0
2021-07-12 10:00:00,600.65,600.65,597.33,598.16,100193.0,600.65,600.65,597.33,598.16,100193.0
2021-07-12 10:30:00,598.5,598.76,596.48,598.46,92177.0,598.5,598.76,596.48,598.46,92177.0
2021-07-12 11:00:00,598.41,599.32,597.59,598.02,42461.0,598.41,599.32,597.59,598.02,42461.0
2021-07-12 11:30:00,598.13,599.09,597.04,598.86,32906.0,598.13,599.09,597.04,598.86,32906.0
2021-07-12 12:00:00,598.97,599.09,598.26,598.79,29341.0,598.97,599.09,598.26,598.79,29341.0
2021-07-12 12:30:00,598.85,599.6,598.52,599.51,36371.0,598.85,599.6,598.52,599.51,36371.0
2021-07-12 13:00:00,599.47,599.71,597.96,598.02,24940.0,599.47,599.71,597.96,598.02,24940.0
2021-07-12 13:30:00,598.25,598.39,597.62,598.23,29427.0,598.25,598.39,597.62,598.23,29427.0
2021-07-12 14:00:00,598.27,599.35,598.19,599.13,31777.0,598.27,599.35,598.19,599.13,31777.0
2021-07-12 14:30:00,599.03,599.6,597.98,598.88,34124.0,599.03,599.6,597.98,598.88,34124.0
2021-07-12 15:00:00,598.86,600.45,598.42,599.75,30679.0,598.86,600.45,598.42,599.75,30679.0
2021-07-12 15:30:00,599.74,600.56,598.79,600.15,138316.0,599.74,600.56,598.79,600.15,138316.0
2021-07-13 09:30:00,600.32,602.84,598.42,602.33,106547.0,600.32,602.84,598.42,602.33,106547.0
2021-07-13 10:00:00,602.59,605.63,602.45,605.59,53997.0,602.59,605.63,602.45,605.59,53997.0
2021-07-13 10:30:00,605.62,607.37,605.33,606.46,54049.0,605.62,607.37,605.33,606.46,54049.0
2021-07-13 11:00:00,606.43,609.16,606.26,608.9,52386.0,606.43,609.16,606.26,608.9,52386.0
2021-07-13 11:30:00,609.01,609.33,607.85,608.51,27544.0,609.01,609.33,607.85,608.51,27544.0
2021-07-13 12:00:00,608.6,608.61,606.52,607.71,46823.0,608.6,608.61,606.52,607.71,46823.0
2021-07-13 12:30:00,607.82,608.42,607.27,607.62,35722.0,607.82,608.42,607.27,607.62,35722.0
2021-07-13 13:00:00,607.52,607.72,603.24,604.15,25636.0,607.52,607.72,603.24,604.15,25636.0
2021-07-13 13:30:00,603.96,604.24,602.28,603.33,29453.0,603.96,604.24,602.28,603.33,29453.0
2021-07-13 14:00:00,603.25,605.65,601.67,605.49,36719.0,603.25,605.65,601.67,605.49,36719.0
2021-07-13 14:30:00,605.42,606.12,604.1,605.99,22581.0,605.42,606.12,604.1,605.99,22581.0
2021-07-13 15:00:00,605.96,605.96,604.67,604.94,35384.0,605.96,605.96,604.67,604.94,35384.0
2021-07-13 15:30:00,605.04,606.21,604.3,605.0,109675.0,605.04,606.21,604.3,605.0,109675.0
2021-07-14 09:30:00,608.14,609.99,604.01,606.7,86121.0,608.14,609.99,604.01,606.7,86121.0
2021-07-14 10:00:00,606.66,609.97,606.54,608.96,41622.0,606.66,609.97,606.54,608.96,41622.0
2021-07-14 10:30:00,608.96,611.31,607.6,610.75,51184.0,608.96,611.31,607.6,610.75,51184.0
2021-07-14 11:00:00,611.1,611.2,608.04,608.3,45408.0,611.1,611.2,608.04,608.3,45408.0
2021-07-14 11:30:00,608.18,609.08,606.81,606.91,25771.0,608.18,609.08,606.81,606.91,25771.0
2021-07-14 12:00:00,607.07,609.1,607.07,608.44,29927.0,607.07,609.1,607.07,608.44,29927.0
2021-07-14 12:30:00,608.53,609.46,607.71,608.77,23111.0,608.53,609.46,607.71,608.77,23111.0
2021-07-14 13:00:00,608.7,609.18,607.22,607.36,28890.0,608.7,609.18,607.22,607.36,28890.0
2021-07-14 13:30:00,607.52,608.29,606.88,607.38,12909.0,607.52,608.29,606.88,607.38,12909.0
2021-07-14 14:00:00,607.72,609.2,607.37,608.61,19414.0,607.72,609.2,607.37,608.61,19414.0
2021-07-14 14:30:00,608.67,609.42,608.53,609.2,13817.0,608.67,609.42,608.53,609.2,13817.0
2021-07-14 15:00:00,609.13,609.61,607.59,607.66,18826.0,609.13,609.61,607.59,607.66,18826.0
2021-07-14 15:30:00,607.55,609.82,607.55,608.84,121159.0,607.55,609.82,607.55,608.84,121159.0
2021-07-15 09:30:00,608.34,609.95,604.5,607.22,91214.0,608.34,609.95,604.5,607.22,91214.0
2021-07-15 10:00:00,607.2,608.2,604.37,605.12,30972.0,607.2,608.2,604.37,605.12,30972.0
2021-07-15 10:30:00,605.51,606.94,603.09,604.76,33433.0,605.51,606.94,603.09,604.76,33433.0
2021-07-15 11:00:00,604.7,606.8,603.74,606.27,32907.0,604.7,606.8,603.74,606.27,32907.0
2021-07-15 11:30:00,606.08,606.79,604.34,604.65,19489.0,606.08,606.79,604.34,604.65,19489.0
2021-07-15 12:00:00,604.51,605.73,602.65,605.61,75984.0,604.51,605.73,602.65,605.61,75984.0
2021-07-15 12:30:00,605.85,608.12,605.5,607.66,20151.0,605.85,608.12,605.5,607.66,20151.0
2021-07-15 13:00:00,607.49,607.49,604.82,606.06,33627.0,607.49,607.49,604.82,606.06,33627.0
2021-07-15 13:30:00,605.74,605.74,602.91,603.27,34179.0,605.74,605.74,602.91,603.27,34179.0
2021-07-15 14:00:00,603.27,605.58,602.91,605.27,40607.0,603.27,605.58,602.91,605.27,40607.0
2021-07-15 14:30:00,605.13,606.48,604.29,605.87,23021.0,605.13,606.48,604.29,605.87,23021.0
2021-07-15 15:00:00,606.17,606.43,604.54,605.77,36151.0,606.17,606.43,604.54,605.77,36151.0
2021-07-15 15:30:00,605.76,606.98,605.32,606.15,129728.0,605.76,606.98,605.32,606.15,129728.0
2021-07-16 09:30:00,608.41,611.62,607.41,608.95,171387.0,608.41,611.62,607.41,608.95,171387.0
2021-07-16 10:00:00,609.01,609.26,605.53,606.37,32269.0,609.01,609.26,605.53,606.37,32269.0
2021-07-16 10:30:00,605.92,608.67,605.92,606.64,34294.0,605.92,608.67,605.92,606.64,34294.0
2021-07-16 11:00:00,606.43,607.08,604.35,604.94,23682.0,606.43,607.08,604.35,604.94,23682.0
2021-07-16 11:30:00,604.98,605.84,603.66,605.29,33680.0,604.98,605.84,603.66,605.29,33680.0
2021-07-16 12:00:00,605.45,608.36,605.33,607.48,21254.0,605.45,608.36,605.33,607.48,21254.0
2021-07-16 12:30:00,607.71,608.54,606.91,607.27,16386.0,607.71,608.54,606.91,607.27,16386.0
2021-07-16 13:00:00,607.15,609.32,607.15,608.89,32343.0,607.15,609.32,607.15,608.89,32343.0
2021-07-16 13:30:00,609.09,609.1,607.87,607.96,18978.0,609.09,609.1,607.87,607.96,18978.0
2021-07-16 14:00:00,607.88,608.99,606.87,608.0,21563.0,607.88,608.99,606.87,608.0,21563.0
2021-07-16 14:30:00,608.19,608.6,607.29,607.77,22119.0,608.19,608.6,607.29,607.77,22119.0
2021-07-16 15:00:00,607.74,608.3,607.11,607.38,19288.0,607.74,608.3,607.11,607.38,19288.0
2021-07-16 15:30:00,607.45,607.51,605.74,605.91,85562.0,607.45,607.51,605.74,605.91,85562.0
2021-07-19 09:30:00,602.75,610.69,600.89,606.1,190815.0,602.75,610.69,600.89,606.1,190815.0
2021-07-19 10:00:00,605.94,608.03,604.2,605.15,66156.0,605.94,608.03,604.2,605.15,66156.0
2021-07-19 10:30:00,605.12,605.13,601.35,604.57,66319.0,605.12,605.13,601.35,604.57,66319.0
2021-07-19 11:00:00,604.45,606.67,603.87,605.23,25557.0,604.45,606.67,603.87,605.23,25557.0
2021-07-19 11:30:00,605.24,606.54,603.26,603.26,39008.0,605.24,606.54,603.26,603.26,39008.0
2021-07-19 12:00:00,603.5,603.68,601.96,602.75,43837.0,603.5,603.68,601.96,602.75,43837.0
2021-07-19 12:30:00,602.81,603.14,600.55,600.84,34999.0,602.81,603.14,600.55,600.84,34999.0
2021-07-19 13:00:00,600.56,600.67,598.5,598.61,34384.0,600.56,600.67,598.5,598.61,34384.0
2021-07-19 13:30:00,598.44,601.11,598.14,599.97,42890.0,598.44,601.11,598.14,599.97,42890.0
2021-07-19 14:00:00,599.83,602.44,599.8,602.13,24745.0,599.83,602.44,599.8,602.13,24745.0
2021-07-19 14:30:00,602.12,602.28,599.89,601.11,29980.0,602.12,602.28,599.89,601.11,29980.0
2021-07-19 15:00:00,600.87,602.0,599.72,599.9,38159.0,600.87,602.0,599.72,599.9,38159.0
2021-07-19 15:30:00,599.99,602.36,599.46,602.36,135527.0,599.99,602.36,599.46,602.36,135527.0
2021-07-20 09:30:00,605.39,606.0,599.83,602.06,90634.0,605.39,606.0,599.83,602.06,90634.0
2021-07-20 10:00:00,602.2,602.3,598.48,601.19,52772.0,602.2,602.3,598.48,601.19,52772.0
2021-07-20 10:30:00,600.97,606.37,600.8,605.43,38447.0,600.97,606.37,600.8,605.43,38447.0
2021-07-20 11:00:00,605.65,607.0,604.61,606.36,33930.0,605.65,607.0,604.61,606.36,33930.0
2021-07-20 11:30:00,606.57,607.79,605.87,607.26,23202.0,606.57,607.79,605.87,607.26,23202.0
2021-07-20 12:00:00,607.31,608.52,607.17,608.12,15514.0,607.31,608.52,607.17,608.12,15514.0
2021-07-20 12:30:00,608.17,609.66,608.17,609.28,32256.0,608.17,609.66,608.17,609.28,32256.0
2021-07-20 13:00:00,609.31,609.6,608.22,609.48,25328.0,609.31,609.6,608.22,609.48,25328.0
2021-07-20 13:30:00,609.5,609.58,608.74,609.53,48492.0,609.5,609.58,608.74,609.53,48492.0
2021-07-20 14:00:00,609.57,612.0,609.17,611.76,21038.0,609.57,612.0,609.17,611.76,21038.0
2021-07-20 14:30:00,611.85,612.17,610.59,611.33,37889.0,611.85,612.17,610.59,611.33,37889.0
2021-07-20 15:00:00,611.5,612.75,611.31,611.9,52570.0,611.5,612.75,611.31,611.9,52570.0
2021-07-20 15:30:00,611.95,612.33,608.36,608.53,145699.0,611.95,612.33,608.36,608.53,145699.0
2021-07-21 09:30:00,605.72,607.53,603.32,605.97,87216.0,605.72,607.53,603.32,605.97,87216.0
2021-07-21 10:00:00,606.25,609.5,605.43,608.9,46196.0,606.25,609.5,605.43,608.9,46196.0
2021-07-21 10:30:00,609.28,609.93,608.53,609.4,38993.0,609.28,609.93,608.53,609.4,38993.0
2021-07-21 11:00:00,609.51,611.49,609.45,610.58,25091.0,609.51,611.49,609.45,610.58,25091.0
2021-07-21 11:30:00,610.65,611.66,609.5,611.26,42509.0,610.65,611.66,609.5,611.26,42509.0
2021-07-21 12:00:00,611.13,611.14,609.06,609.35,19041.0,611.13,611.14,609.06,609.35,19041.0
2021-07-21 12:30:00,609.49,609.58,608.24,608.45,24518.0,609.49,609.58,608.24,608.45,24518.0
2021-07-21 13:00:00,608.61,610.74,608.03,610.18,21091.0,608.61,610.74,608.03,610.18,21091.0
2021-07-21 13:30:00,610.2,610.44,608.8,610.11,22367.0,610.2,610.44,608.8,610.11,22367.0
2021-07-21 14:00:00,610.16,610.42,609.4,610.3,17135.0,610.16,610.42,609.4,610.3,17135.0
2021-07-21 14:30:00,610.22,610.86,609.97,610.71,18331.0,610.22,610.86,609.97,610.71,18331.0
2021-07-21 15:00:00,610.48,611.56,610.41,611.12,38138.0,610.48,611.56,610.41,611.12,38138.0
2021-07-21 15:30:00,611.02,612.58,609.99,612.25,105936.0,611.02,612.58,609.99,612.25,105936.0
2021-07-22 09:30:00,615.1,619.83,614.56,617.93,112377.0,615.1,619.83,614.56,617.93,112377.0
2021-07-22 10:00:00,617.86,620.43,617.86,620.4,45007.0,617.86,620.43,617.86,620.4,45007.0
2021-07-22 10:30:00,620.58,622.55,620.32,621.88,39040.0,620.58,622.55,620.32,621.88,39040.0
2021-07-22 11:00:00,621.86,622.69,620.69,622.29,40026.0,621.86,622.69,620.69,622.29,40026.0
2021-07-22 11:30:00,622.24,623.37,621.55,623.23,63111.0,622.24,623.37,621.55,623.23,63111.0
2021-07-22 12:00:00,623.38,623.4,621.43,622.34,51781.0,623.38,623.4,621.43,622.34,51781.0
2021-07-22 12:30:00,622.26,622.46,621.03,621.94,33113.0,622.26,622.46,621.03,621.94,33113.0
2021-07-22 13:00:00,621.79,622.46,621.62,622.24,30176.0,621.79,622.46,621.62,622.24,30176.0
2021-07-22 13:30:00,622.14,622.27,621.12,621.6,28702.0,622.14,622.27,621.12,621.6,28702.0
2021-07-22 14:00:00,621.48,622.65,621.35,622.63,20956.0,621.48,622.65,621.35,622.63,20956.0
2021-07-22 14:30:00,622.54,622.73,621.7,622.25,25266.0,622.54,622.73,621.7,622.25,25266.0
2021-07-22 15:00:00,622.3,623.73,622.11,623.73,27450.0,622.3,623.73,622.11,623.73,27450.0
2021-07-22 15:30:00,623.58,623.95,621.77,623.67,139469.0,623.58,623.95,621.77,623.67,139469.0
2021-07-23 09:30:00,625.51,627.41,622.0,627.41,92545.0,625.51,627.41,622.0,627.41,92545.0
2021-07-23 10:00:00,627.01,627.75,625.82,627.25,50504.0,627.01,627.75,625.82,627.25,50504.0
2021-07-23 10:30:00,627.05,627.58,625.86,626.96,22427.0,627.05,627.58,625.86,626.96,22427.0
2021-07-23 11:00:00,627.06,629.8,626.7,629.79,30887.0,627.06,629.8,626.7,629.79,30887.0
2021-07-23 11:30:00,629.85,631.64,629.69,631.16,58616.0,629.85,631.64,629.69,631.16,58616.0
2021-07-23 12:00:00,631.23,631.25,628.75,628.75,39866.0,631.23,631.25,628.75,628.75,39866.0
2021-07-23 12:30:00,628.8,629.45,628.45,628.62,28148.0,628.8,629.45,628.45,628.62,28148.0
2021-07-23 13:00:00,628.52,629.92,627.63,629.13,45091.0,628.52,629.92,627.63,629.13,45091.0
2021-07-23 13:30:00,629.13,629.27,627.0,627.23,36120.0,629.13,629.27,627.0,627.23,36120.0
2021-07-23 14:00:00,627.25,628.22,627.25,627.41,23881.0,627.25,628.22,627.25,627.41,23881.0
2021-07-23 14:30:00,627.7,627.7,626.07,626.07,24340.0,627.7,627.7,626.07,626.07,24340.0
2021-07-23 15:00:00,626.23,626.55,625.8,626.26,35129.0,626.23,626.55,625.8,626.26,35129.0
2021-07-23 15:30:00,626.22,627.62,625.32,625.73,176489.0,626.22,627.62,625.32,625.73,176489.0
2021-07-26 09:30:00,624.0,625.87,620.28,622.37,111187.0,624.0,625.87,620.28,622.37,111187.0
2021-07-26 10:00:00,622.43,622.96,620.14,620.54,43754.0,622.43,622.96,620.14,620.54,43754.0
2021-07-26 10:30:00,620.19,623.42,620.14,620.56,30577.0,620.19,623.42,620.14,620.56,30577.0
2021-07-26 11:00:00,620.54,621.53,619.72,621.26,38632.0,620.54,621.53,619.72,621.26,38632.0
2021-07-26 11:30:00,621.04,623.99,621.03,623.99,26782.0,621.04,623.99,621.03,623.99,26782.0
2021-07-26 12:00:00,623.7,624.0,622.68,623.0,19993.0,623.7,624.0,622.68,623.0,19993.0
2021-07-26 12:30:00,622.68,622.68,620.89,621.4,16524.0,622.68,622.68,620.89,621.4,16524.0
2021-07-26 13:00:00,621.26,622.52,621.26,622.05,16287.0,621.26,622.52,621.26,622.05,16287.0
2021-07-26 13:30:00,622.1,622.53,621.4,621.83,23059.0,622.1,622.53,621.4,621.83,23059.0
2021-07-26 14:00:00,621.59,622.51,621.23,621.48,22618.0,621.59,622.51,621.23,621.48,22618.0
2021-07-26 14:30:00,621.67,621.81,621.26,621.26,28127.0,621.67,621.81,621.26,621.26,28127.0
2021-07-26 15:00:00,621.32,621.53,620.13,620.98,47945.0,621.32,621.53,620.13,620.98,47945.0
2021-07-26 15:30:00,621.01,621.84,620.36,620.87,162944.0,621.01,621.84,620.36,620.87,162944.0
2021-07-27 09:30:00,620.99,623.92,620.14,621.77,81084.0,620.99,623.92,620.14,621.77,81084.0
2021-07-27 10:00:00,621.66,622.52,618.43,619.7,48105.0,621.66,622.52,618.43,619.7,48105.0
2021-07-27 10:30:00,619.47,619.47,613.4,614.19,44699.0,619.47,619.47,613.4,614.19,44699.0
2021-07-27 11:00:00,613.97,615.45,611.08,613.09,81546.0,613.97,615.45,611.08,613.09,81546.0
2021-07-27 11:30:00,613.25,614.92,611.82,614.68,36437.0,613.25,614.92,611.82,614.68,36437.0
2021-07-27 12:00:00,614.65,616.07,612.6,616.01,34771.0,614.65,616.07,612.6,616.01,34771.0
2021-07-27 12:30:00,616.09,616.5,613.12,614.46,47754.0,616.09,616.5,613.12,614.46,47754.0
2021-07-27 13:00:00,614.18,614.55,610.64,611.83,50175.0,614.18,614.55,610.64,611.83,50175.0
2021-07-27 13:30:00,611.52,613.36,611.52,612.25,37321.0,611.52,613.36,611.52,612.25,37321.0
2021-07-27 14:00:00,612.33,615.53,612.26,614.72,26144.0,612.33,615.53,612.26,614.72,26144.0
2021-07-27 14:30:00,614.8,616.66,614.8,616.48,34832.0,614.8,616.66,614.8,616.48,34832.0
2021-07-27 15:00:00,616.7,617.24,616.24,616.79,26693.0,616.7,617.24,616.24,616.79,26693.0
2021-07-27 15:30:00,616.74,618.62,616.45,618.27,85400.0,616.74,618.62,616.45,618.27,85400.0
2021-07-28 09:30:00,621.38,622.98,617.6,621.01,99918.0,621.38,622.98,617.6,621.01,99918.0
2021-07-28 10:00:00,620.53,625.74,620.24,625.1,40480.0,620.53,625.74,620.24,625.1,40480.0
2021-07-28 10:30:00,625.28,626.0,622.63,623.61,50174.0,625.28,626.0,622.63,623.61,50174.0
2021-07-28 11:00:00,623.67,623.94,621.74,622.13,41733.0,623.67,623.94,621.74,622.13,41733.0
2021-07-28 11:30:00,621.9,623.36,621.15,623.29,38284.0,621.9,623.36,621.15,623.29,38284.0
2021-07-28 12:00:00,623.38,623.95,623.24,623.66,47593.0,623.38,623.95,623.24,623.66,47593.0
2021-07-28 12:30:00,623.58,623.83,620.76,621.19,33163.0,623.58,623.83,620.76,621.19,33163.0
2021-07-28 13:00:00,621.41,621.61,618.49,619.0,37917.0,621.41,621.61,618.49,619.0,37917.0
2021-07-28 13:30:00,618.98,620.51,618.79,619.51,18781.0,618.98,620.51,618.79,619.51,18781.0
2021-07-28 14:00:00,619.32,622.02,617.57,620.23,31072.0,619.32,622.02,617.57,620.23,31072.0
2021-07-28 14:30:00,620.4,621.63,618.71,619.93,33002.0,620.4,621.63,618.71,619.93,33002.0
2021-07-28 15:00:00,620.12,620.68,618.91,620.3,51425.0,620.12,620.68,618.91,620.3,51425.0
2021-07-28 15:30:00,620.28,621.76,620.28,620.65,107797.0,620.28,621.76,620.28,620.65,107797.0
2021-07-29 09:30:00,617.91,625.67,617.04,624.92,96208.0,617.91,625.67,617.04,624.92,96208.0
2021-07-29 10:00:00,625.14,625.45,622.43,623.98,25199.0,625.14,625.45,622.43,623.98,25199.0
2021-07-29 10:30:00,624.0,624.32,621.88,623.69,32600.0,624.0,624.32,621.88,623.69,32600.0
2021-07-29 11:00:00,623.57,624.15,622.73,623.14,26279.0,623.57,624.15,622.73,623.14,26279.0
2021-07-29 11:30:00,622.82,624.2,622.24,622.39,31273.0,622.82,624.2,622.24,622.39,31273.0
2021-07-29 12:00:00,622.3,623.82,622.2,622.65,18562.0,622.3,623.82,622.2,622.65,18562.0
2021-07-29 12:30:00,622.84,622.84,621.23,621.4,13520.0,622.84,622.84,621.23,621.4,13520.0
2021-07-29 13:00:00,621.38,622.86,621.31,622.82,29869.0,621.38,622.86,621.31,622.82,29869.0
2021-07-29 13:30:00,622.76,623.52,622.76,623.17,10667.0,622.76,623.52,622.76,623.17,10667.0
2021-07-29 14:00:00,623.27,623.64,622.63,623.37,25755.0,623.27,623.64,622.63,623.37,25755.0
2021-07-29 14:30:00,623.2,623.64,622.49,622.68,23813.0,623.2,623.64,622.49,622.68,23813.0
2021-07-29 15:00:00,622.82,623.01,620.99,620.99,36455.0,622.82,623.01,620.99,620.99,36455.0
2021-07-29 15:30:00,621.05,622.12,620.93,621.56,59192.0,621.05,622.12,620.93,621.56,59192.0
2021-07-30 09:30:00,619.03,621.0,617.75,618.94,90731.0,619.03,621.0,617.75,618.94,90731.0
2021-07-30 10:00:00,619.04,621.68,619.04,619.64,45008.0,619.04,621.68,619.04,619.64,45008.0
2021-07-30 10:30:00,619.57,620.19,618.4,618.96,34452.0,619.57,620.19,618.4,618.96,34452.0
2021-07-30 11:00:00,618.64,619.51,617.29,618.58,22114.0,618.64,619.51,617.29,618.58,22114.0
2021-07-30 11:30:00,618.94,619.25,617.91,618.94,18512.0,618.94,619.25,617.91,618.94,18512.0
2021-07-30 12:00:00,618.83,620.86,618.83,619.92,20472.0,618.83,620.86,618.83,619.92,20472.0
2021-07-30 12:30:00,620.0,620.74,619.24,620.74,19129.0,620.0,620.74,619.24,620.74,19129.0
2021-07-30 13:00:00,620.74,620.78,619.76,620.6,14864.0,620.74,620.78,619.76,620.6,14864.0
2021-07-30 13:30:00,620.52,621.68,620.01,621.41,19078.0,620.52,621.68,620.01,621.41,19078.0
2021-07-30 14:00:00,621.17,621.22,619.86,620.26,26409.0,621.17,621.22,619.86,620.26,26409.0
2021-07-30 14:30:00,620.2,621.58,620.11,621.34,18356.0,620.2,621.58,620.11,621.34,18356.0
2021-07-30 15:00:00,621.7,621.91,620.83,621.43,15681.0,621.7,621.91,620.83,621.43,15681.0
2021-07-30 15:30:00,621.49,622.8,620.4,621.93,98010.0,621.49,622.8,620.4,621.93,98010.0
2021-08-02 09:30:00,625.87,627.6,612.93,613.67,160134.0,625.87,627.6,612.93,613.67,160134.0
2021-08-02 10:00:00,613.53,619.3,613.16,617.99,71603.0,613.53,619.3,613.16,617.99,71603.0
2021-08-02 10:30:00,618.0,619.12,616.82,618.7,55644.0,618.0,619.12,616.82,618.7,55644.0
2021-08-02 11:00:00,618.75,621.32,617.6,620.65,77515.0,618.75,621.32,617.6,620.65,77515.0
2021-08-02 11:30:00,620.72,621.52,620.26,620.69,40032.0,620.72,621.52,620.26,620.69,40032.0
2021-08-02 12:00:00,620.81,620.97,619.79,620.32,25800.0,620.81,620.97,619.79,620.32,25800.0
2021-08-02 12:30:00,620.28,620.96,619.24,619.45,21006.0,620.28,620.96,619.24,619.45,21006.0
2021-08-02 13:00:00,619.74,621.13,619.58,620.68,21665.0,619.74,621.13,619.58,620.68,21665.0
2021-08-02 13:30:00,620.76,621.02,618.77,619.59,36420.0,620.76,621.02,618.77,619.59,36420.0
2021-08-02 14:00:00,619.6,620.2,619.08,619.47,18335.0,619.6,620.2,619.08,619.47,18335.0
2021-08-02 14:30:00,619.47,620.1,618.92,619.09,20734.0,619.47,620.1,618.92,619.09,20734.0
2021-08-02 15:00:00,619.1,619.49,617.25,617.31,31416.0,619.1,619.49,617.25,617.31,31416.0
2021-08-02 15:30:00,617.31,618.89,616.79,618.79,117902.0,617.31,618.89,616.79,618.79,117902.0
2021-08-03 09:30:00,620.23,624.7,618.86,619.09,77505.0,620.23,624.7,618.86,619.09,77505.0
2021-08-03 10:00:00,619.3,619.73,616.36,617.87,33987.0,619.3,619.73,616.36,617.87,33987.0
2021-08-03 10:30:00,617.85,617.99,614.43,616.84,39008.0,617.85,617.99,614.43,616.84,39008.0
2021-08-03 11:00:00,616.85,617.31,614.0,615.2,28608.0,616.85,617.31,614.0,615.2,28608.0
2021-08-03 11:30:00,615.5,620.26,615.26,620.17,33574.0,615.5,620.26,615.26,620.17,33574.0
2021-08-03 12:00:00,620.3,621.0,618.27,618.5,23805.0,620.3,621.0,618.27,618.5,23805.0
2021-08-03 12:30:00,618.56,620.0,617.85,619.89,24077.0,618.56,620.0,617.85,619.89,24077.0
2021-08-03 13:00:00,620.02,621.09,619.59,619.81,26234.0,620.02,621.09,619.59,619.81,26234.0
2021-08-03 13:30:00,619.83,620.96,619.11,619.41,22727.0,619.83,620.96,619.11,619.41,22727.0
2021-08-03 14:00:00,619.5,620.19,618.26,619.17,22187.0,619.5,620.19,618.26,619.17,22187.0
2021-08-03 14:30:00,619.01,620.34,619.0,620.09,16746.0,619.01,620.34,619.0,620.09,16746.0
2021-08-03 15:00:00,620.22,620.86,619.37,620.39,28592.0,620.22,620.86,619.37,620.39,28592.0
2021-08-03 15:30:00,620.37,621.45,620.09,621.29,86746.0,620.37,621.45,620.09,621.29,86746.0
2021-08-04 09:30:00,622.47,624.27,619.37,624.25,117108.0,622.47,624.27,619.37,624.25,117108.0
2021-08-04 10:00:00,624.3,624.56,617.62,617.96,48089.0,624.3,624.56,617.62,617.96,48089.0
2021-08-04 10:30:00,618.4,619.43,617.95,618.87,26300.0,618.4,619.43,617.95,618.87,26300.0
2021-08-04 11:00:00,618.94,620.3,618.43,618.62,19049.0,618.94,620.3,618.43,618.62,19049.0
2021-08-04 11:30:00,618.76,621.14,618.25,621.14,25343.0,618.76,621.14,618.25,621.14,25343.0
2021-08-04 12:00:00,620.79,623.04,620.38,622.77,21829.0,620.79,623.04,620.38,622.77,21829.0
2021-08-04 12:30:00,623.37,624.12,622.53,623.96,24584.0,623.37,624.12,622.53,623.96,24584.0
2021-08-04 13:00:00,623.87,626.37,623.87,624.86,26475.0,623.87,626.37,623.87,624.86,26475.0
2021-08-04 13:30:00,625.26,625.5,623.94,623.94,18487.0,625.26,625.5,623.94,623.94,18487.0
2021-08-04 14:00:00,624.0,625.75,623.55,625.6,16881.0,624.0,625.75,623.55,625.6,16881.0
2021-08-04 14:30:00,625.69,626.4,625.09,625.23,17215.0,625.69,626.4,625.09,625.23,17215.0
2021-08-04 15:00:00,625.16,625.42,624.45,625.03,35956.0,625.16,625.42,624.45,625.03,35956.0
2021-08-04 15:30:00,624.93,627.08,624.47,625.54,105026.0,624.93,627.08,624.47,625.54,105026.0
2021-08-05 09:30:00,626.94,629.93,623.0,628.97,95206.0,626.94,629.93,623.0,628.97,95206.0
2021-08-05 10:00:00,628.79,629.43,626.65,627.46,31091.0,628.79,629.43,626.65,627.46,31091.0
2021-08-05 10:30:00,627.68,628.5,626.49,627.85,24980.0,627.68,628.5,626.49,627.85,24980.0
2021-08-05 11:00:00,627.78,629.0,627.41,628.78,25539.0,627.78,629.0,627.41,628.78,25539.0
2021-08-05 11:30:00,628.7,629.37,628.36,629.23,31412.0,628.7,629.37,628.36,629.23,31412.0
2021-08-05 12:00:00,629.37,629.74,628.23,629.71,22792.0,629.37,629.74,628.23,629.71,22792.0
2021-08-05 12:30:00,629.84,630.41,628.72,628.72,33182.0,629.84,630.41,628.72,628.72,33182.0
2021-08-05 13:00:00,628.71,630.54,628.5,630.31,20422.0,628.71,630.54,628.5,630.31,20422.0
2021-08-05 13:30:00,630.33,631.25,629.96,630.79,24436.0,630.33,631.25,629.96,630.79,24436.0
2021-08-05 14:00:00,630.98,631.63,630.95,631.35,31193.0,630.98,631.63,630.95,631.35,31193.0
2021-08-05 14:30:00,631.26,631.63,630.73,631.27,19438.0,631.26,631.63,630.73,631.27,19438.0
2021-08-05 15:00:00,631.2,632.27,630.95,631.78,34399.0,631.2,632.27,630.95,631.78,34399.0
2021-08-05 15:30:00,631.66,632.47,631.29,632.19,96457.0,631.66,632.47,631.29,632.19,96457.0
2021-08-06 09:30:00,629.27,631.84,626.88,628.49,70846.0,629.27,631.84,626.88,628.49,70846.0
2021-08-06 10:00:00,628.78,628.78,626.46,627.84,41004.0,628.78,628.78,626.46,627.84,41004.0
2021-08-06 10:30:00,628.05,628.84,626.16,626.7,18200.0,628.05,628.84,626.16,626.7,18200.0
2021-08-06 11:00:00,626.57,628.45,625.17,628.23,25154.0,626.57,628.45,625.17,628.23,25154.0
2021-08-06 11:30:00,628.26,629.62,627.54,629.62,22779.0,628.26,629.62,627.54,629.62,22779.0
2021-08-06 12:00:00,629.76,630.0,628.39,629.14,13541.0,629.76,630.0,628.39,629.14,13541.0
2021-08-06 12:30:00,628.91,629.49,628.39,629.14,9046.0,628.91,629.49,628.39,629.14,9046.0
2021-08-06 13:00:00,629.18,629.93,628.73,628.83,8351.0,629.18,629.93,628.73,628.83,8351.0
2021-08-06 13:30:00,628.79,629.59,628.61,629.21,11459.0,628.79,629.59,628.61,629.21,11459.0
2021-08-06 14:00:00,629.29,630.0,629.21,629.83,10296.0,629.29,630.0,629.21,629.83,10296.0
2021-08-06 14:30:00,629.91,630.21,628.92,629.15,16702.0,629.91,630.21,628.92,629.15,16702.0
2021-08-06 15:00:00,629.19,630.07,628.66,629.95,14236.0,629.19,630.07,628.66,629.95,14236.0
2021-08-06 15:30:00,630.0,631.68,629.92,631.44,115902.0,630.0,631.68,629.92,631.44,115902.0
2021-08-09 09:30:00,633.26,634.98,627.34,629.77,87225.0,633.26,634.98,627.34,629.77,87225.0
2021-08-09 10:00:00,629.71,631.38,628.98,629.62,40422.0,629.71,631.38,628.98,629.62,40422.0
2021-08-09 10:30:00,629.74,630.39,627.98,628.52,37229.0,629.74,630.39,627.98,628.52,37229.0
2021-08-09 11:00:00,628.4,629.27,626.92,629.15,25884.0,628.4,629.27,626.92,629.15,25884.0
2021-08-09 11:30:00,629.25,629.45,628.19,629.37,29179.0,629.25,629.45,628.19,629.37,29179.0
2021-08-09 12:00:00,629.55,630.18,628.71,628.82,24860.0,629.55,630.18,628.71,628.82,24860.0
2021-08-09 12:30:00,628.74,629.82,628.63,629.43,16727.0,628.74,629.82,628.63,629.43,16727.0
2021-08-09 13:00:00,629.62,629.64,629.04,629.55,16372.0,629.62,629.64,629.04,629.55,16372.0
2021-08-09 13:30:00,629.57,630.46,629.45,629.87,23674.0,629.57,630.46,629.45,629.87,23674.0
2021-08-09 14:00:00,629.78,631.3,629.78,631.03,23854.0,629.78,631.3,629.78,631.03,23854.0
2021-08-09 14:30:00,631.21,631.82,630.84,631.2,23596.0,631.21,631.82,630.84,631.2,23596.0
2021-08-09 15:00:00,631.26,631.39,630.26,630.53,24319.0,631.26,631.39,630.26,630.53,24319.0
2021-08-09 15:30:00,630.52,630.84,629.16,629.21,82257.0,630.52,630.84,629.16,629.21,82257.0
2021-08-10 09:30:00,630.48,633.3,628.63,631.36,63798.0,630.48,633.3,628.63,631.36,63798.0
2021-08-10 10:00:00,631.04,631.84,628.43,628.43,25934.0,631.04,631.84,628.43,628.43,25934.0
2021-08-10 10:30:00,628.24,628.32,623.5,624.68,82319.0,628.24,628.32,623.5,624.68,82319.0
2021-08-10 11:00:00,624.65,624.65,621.92,623.64,41825.0,624.65,624.65,621.92,623.64,41825.0
2021-08-10 11:30:00,624.01,625.59,623.98,624.45,34033.0,624.01,625.59,623.98,624.45,34033.0
2021-08-10 12:00:00,624.64,626.69,624.64,626.11,29764.0,624.64,626.69,624.64,626.11,29764.0
2021-08-10 12:30:00,626.0,626.06,624.25,624.47,22487.0,626.0,626.06,624.25,624.47,22487.0
2021-08-10 13:00:00,624.1,624.51,621.26,621.62,20584.0,624.1,624.51,621.26,621.62,20584.0
2021-08-10 13:30:00,621.54,622.66,620.89,622.13,27202.0,621.54,622.66,620.89,622.13,27202.0
2021-08-10 14:00:00,622.05,622.31,620.61,621.86,31712.0,622.05,622.31,620.61,621.86,31712.0
2021-08-10 14:30:00,621.87,622.69,621.51,622.37,24615.0,621.87,622.69,621.51,622.37,24615.0
2021-08-10 15:00:00,622.42,622.52,621.02,621.36,34691.0,622.42,622.52,621.02,621.36,34691.0
2021-08-10 15:30:00,621.38,622.11,620.6,621.74,138439.0,621.38,622.11,620.6,621.74,138439.0
2021-08-11 09:30:00,623.76,627.42,622.13,625.57,73618.0,623.76,627.42,622.13,625.57,73618.0
2021-08-11 10:00:00,625.31,626.18,623.15,624.17,35495.0,625.31,626.18,623.15,624.17,35495.0
2021-08-11 10:30:00,623.9,625.19,623.07,623.13,27873.0,623.9,625.19,623.07,623.13,27873.0
2021-08-11 11:00:00,623.03,623.85,621.65,623.53,36972.0,623.03,623.85,621.65,623.53,36972.0
2021-08-11 11:30:00,623.55,624.46,622.35,623.86,37067.0,623.55,624.46,622.35,623.86,37067.0
2021-08-11 12:00:00,623.85,625.64,623.51,624.88,26937.0,623.85,625.64,623.51,624.88,26937.0
2021-08-11 12:30:00,624.81,625.25,623.89,624.46,23118.0,624.81,625.25,623.89,624.46,23118.0
2021-08-11 13:00:00,624.38,626.88,624.16,626.85,45288.0,624.38,626.88,624.16,626.85,45288.0
2021-08-11 13:30:00,626.85,626.94,624.15,625.5,81379.0,626.85,626.94,624.15,625.5,81379.0
2021-08-11 14:00:00,625.57,626.68,625.3,626.01,30646.0,625.57,626.68,625.3,626.01,30646.0
2021-08-11 14:30:00,626.04,626.43,625.43,625.47,27355.0,626.04,626.43,625.43,625.47,27355.0
2021-08-11 15:00:00,625.56,626.17,624.91,625.78,24409.0,625.56,626.17,624.91,625.78,24409.0
2021-08-11 15:30:00,625.83,626.46,625.15,626.13,122363.0,625.83,626.46,625.15,626.13,122363.0
2021-08-12 09:30:00,626.0,628.8,624.04,628.31,138111.0,626.0,628.8,624.04,628.31,138111.0
2021-08-12 10:00:00,627.93,631.82,626.44,631.57,32420.0,627.93,631.82,626.44,631.57,32420.0
2021-08-12 10:30:00,631.66,636.64,631.65,636.26,52192.0,631.66,636.64,631.65,636.26,52192.0
2021-08-12 11:00:00,636.45,636.45,634.2,634.21,35152.0,636.45,636.45,634.2,634.21,35152.0
2021-08-12 11:30:00,634.32,636.57,634.26,635.2,18471.0,634.32,636.57,634.26,635.2,18471.0
2021-08-12 12:00:00,635.16,635.22,633.8,634.26,20635.0,635.16,635.22,633.8,634.26,20635.0
2021-08-12 12:30:00,634.24,635.86,634.0,635.65,16290.0,634.24,635.86,634.0,635.65,16290.0
2021-08-12 13:00:00,635.59,635.88,634.46,634.73,31556.0,635.59,635.88,634.46,634.73,31556.0
2021-08-12 13:30:00,634.71,635.31,633.81,634.04,15683.0,634.71,635.31,633.81,634.04,15683.0
2021-08-12 14:00:00,634.1,634.39,633.62,634.01,12478.0,634.1,634.39,633.62,634.01,12478.0
2021-08-12 14:30:00,634.09,634.54,634.01,634.09,30056.0,634.09,634.54,634.01,634.09,30056.0
2021-08-12 15:00:00,634.07,634.3,633.92,634.21,14724.0,634.07,634.3,633.92,634.21,14724.0
2021-08-12 15:30:00,634.23,634.75,633.47,634.27,88352.0,634.23,634.75,633.47,634.27,88352.0
2021-08-13 09:30:00,634.49,636.57,632.35,636.05,48804.0,634.49,636.57,632.35,636.05,48804.0
2021-08-13 10:00:00,636.12,638.43,635.74,636.15,45345.0,636.12,638.43,635.74,636.15,45345.0
2021-08-13 10:30:00,636.39,636.64,635.35,636.36,31026.0,636.39,636.64,635.35,636.36,31026.0
2021-08-13 11:00:00,636.34,636.75,634.88,636.25,20366.0,636.34,636.75,634.88,636.25,20366.0
2021-08-13 11:30:00,636.06,636.18,635.27,635.66,13354.0,636.06,636.18,635.27,635.66,13354.0
2021-08-13 12:00:00,635.62,636.4,635.51,636.17,12073.0,635.62,636.4,635.51,636.17,12073.0
2021-08-13 12:30:00,635.9,636.04,634.58,635.92,18833.0,635.9,636.04,634.58,635.92,18833.0
2021-08-13 13:00:00,635.77,635.87,635.29,635.61,7430.0,635.77,635.87,635.29,635.61,7430.0
2021-08-13 13:30:00,635.76,636.25,635.52,636.24,14254.0,635.76,636.25,635.52,636.24,14254.0
2021-08-13 14:00:00,636.05,636.28,635.58,635.66,10488.0,636.05,636.28,635.58,635.66,10488.0
2021-08-13 14:30:00,635.58,636.81,635.47,636.74,12948.0,635.58,636.81,635.47,636.74,12948.0
2021-08-13 15:00:00,636.66,637.5,636.65,637.09,17867.0,636.66,637.5,636.65,637.09,17867.0
2021-08-13 15:30:00,637.2,638.15,636.83,637.2,76820.0,637.2,638.15,636.83,637.2,76820.0
2021-08-16 09:30:00,637.03,638.02,631.58,632.43,118250.0,637.03,638.02,631.58,632.43,118250.0
2021-08-16 10:00:00,632.43,633.52,628.18,631.58,92337.0,632.43,633.52,628.18,631.58,92337.0
2021-08-16 10:30:00,630.65,631.89,628.52,628.71,32141.0,630.65,631.89,628.52,628.71,32141.0
2021-08-16 11:00:00,628.96,630.53,628.93,630.31,24232.0,628.96,630.53,628.93,630.31,24232.0
2021-08-16 11:30:00,630.26,633.16,630.26,632.53,24242.0,630.26,633.16,630.26,632.53,24242.0
2021-08-16 12:00:00,632.68,634.29,632.24,634.16,15583.0,632.68,634.29,632.24,634.16,15583.0
2021-08-16 12:30:00,633.99,634.28,632.74,633.94,14422.0,633.99,634.28,632.74,633.94,14422.0
2021-08-16 13:00:00,634.21,635.19,633.85,634.78,13332.0,634.21,635.19,633.85,634.78,13332.0
2021-08-16 13:30:00,634.96,635.74,634.6,634.61,13428.0,634.96,635.74,634.6,634.61,13428.0
2021-08-16 14:00:00,634.63,636.39,634.36,635.66,14832.0,634.63,636.39,634.36,635.66,14832.0
2021-08-16 14:30:00,635.66,636.2,635.3,635.37,13248.0,635.66,636.2,635.3,635.37,13248.0
2021-08-16 15:00:00,635.37,636.93,635.28,636.73,18606.0,635.37,636.93,635.28,636.73,18606.0
2021-08-16 15:30:00,636.8,637.4,636.02,637.16,103555.0,636.8,637.4,636.02,637.16,103555.0
2021-08-17 09:30:00,635.81,638.14,630.78,632.42,84733.0,635.81,638.14,630.78,632.42,84733.0
2021-08-17 10:00:00,632.11,633.27,630.22,632.5,31432.0,632.11,633.27,630.22,632.5,31432.0
2021-08-17 10:30:00,632.19,634.85,631.27,633.0,42077.0,632.19,634.85,631.27,633.0,42077.0
2021-08-17 11:00:00,633.17,633.33,631.4,632.62,40621.0,633.17,633.33,631.4,632.62,40621.0
2021-08-17 11:30:00,632.73,633.71,631.14,631.32,32864.0,632.73,633.71,631.14,631.32,32864.0
2021-08-17 12:00:00,631.06,634.39,630.85,634.17,21068.0,631.06,634.39,630.85,634.17,21068.0
2021-08-17 12:30:00,634.25,634.26,632.73,632.96,29951.0,634.25,634.26,632.73,632.96,29951.0
2021-08-17 13:00:00,633.06,634.44,632.92,634.43,31613.0,633.06,634.44,632.92,634.43,31613.0
2021-08-17 13:30:00,634.3,634.44,632.22,633.49,22672.0,634.3,634.44,632.22,633.49,22672.0
2021-08-17 14:00:00,633.62,635.03,633.62,634.44,22073.0,633.62,635.03,633.62,634.44,22073.0
2021-08-17 14:30:00,634.51,635.31,633.29,635.18,30011.0,634.51,635.31,633.29,635.18,30011.0
2021-08-17 15:00:00,635.37,635.45,633.29,633.46,30957.0,635.37,635.45,633.29,633.46,30957.0
2021-08-17 15:30:00,633.5,635.4,633.23,635.04,94380.0,633.5,635.4,633.23,635.04,94380.0
2021-08-18 09:30:00,632.8,637.14,631.46,635.08,87583.0,632.8,637.14,631.46,635.08,87583.0
2021-08-18 10:00:00,634.89,635.46,633.08,634.38,50133.0,634.89,635.46,633.08,634.38,50133.0
2021-08-18 10:30:00,634.52,634.89,632.42,633.56,21034.0,634.52,634.89,632.42,633.56,21034.0
2021-08-18 11:00:00,633.46,633.46,631.64,631.81,26999.0,633.46,633.46,631.64,631.81,26999.0
2021-08-18 11:30:00,631.75,632.86,630.78,632.21,24920.0,631.75,632.86,630.78,632.21,24920.0
2021-08-18 12:00:00,631.98,633.5,631.89,632.12,18977.0,631.98,633.5,631.89,632.12,18977.0
2021-08-18 12:30:00,632.21,632.52,631.06,631.23,19657.0,632.21,632.52,631.06,631.23,19657.0
2021-08-18 13:00:00,631.22,632.13,631.0,631.75,16496.0,631.22,632.13,631.0,631.75,16496.0
2021-08-18 13:30:00,631.35,631.98,630.89,631.68,14947.0,631.35,631.98,630.89,631.68,14947.0
2021-08-18 14:00:00,631.66,633.44,629.21,631.63,41294.0,631.66,633.44,629.21,631.63,41294.0
2021-08-18 14:30:00,631.71,632.67,630.96,631.57,40923.0,631.71,632.67,630.96,631.57,40923.0
2021-08-18 15:00:00,631.57,631.65,630.3,630.45,32715.0,631.57,631.65,630.3,630.45,32715.0
2021-08-18 15:30:00,630.2,630.26,626.05,626.69,137247.0,630.2,630.26,626.05,626.69,137247.0
2021-08-19 09:30:00,624.88,630.5,623.63,628.0,103371.0,624.88,630.5,623.63,628.0,103371.0
2021-08-19 10:00:00,627.97,631.26,627.97,630.76,38275.0,627.97,631.26,627.97,630.76,38275.0
2021-08-19 10:30:00,630.78,632.65,628.81,632.49,42759.0,630.78,632.65,628.81,632.49,42759.0
2021-08-19 11:00:00,632.78,635.62,632.08,635.06,49129.0,632.78,635.62,632.08,635.06,49129.0
2021-08-19 11:30:00,635.11,639.38,635.07,639.36,73124.0,635.11,639.38,635.07,639.36,73124.0
2021-08-19 12:00:00,639.36,641.51,639.0,639.82,89309.0,639.36,641.51,639.0,639.82,89309.0
2021-08-19 12:30:00,639.9,642.55,639.62,641.29,53995.0,639.9,642.55,639.62,641.29,53995.0
2021-08-19 13:00:00,641.18,641.18,638.89,639.6,40295.0,641.18,641.18,638.89,639.6,40295.0
2021-08-19 13:30:00,639.52,640.1,638.69,638.7,22120.0,639.52,640.1,638.69,638.7,22120.0
2021-08-19 14:00:00,638.92,639.19,636.92,637.03,31174.0,638.92,639.19,636.92,637.03,31174.0
2021-08-19 14:30:00,637.02,638.9,636.03,638.9,55947.0,637.02,638.9,636.03,638.9,55947.0
2021-08-19 15:00:00,639.04,640.34,638.88,639.57,40197.0,639.04,640.34,638.88,639.57,40197.0
2021-08-19 15:30:00,639.18,639.99,637.02,637.64,139390.0,639.18,639.99,637.02,637.64,139390.0
2021-08-20 09:30:00,639.84,645.06,634.53,644.75,125717.0,639.84,645.06,634.53,644.75,125717.0
2021-08-20 10:00:00,644.83,652.0,644.83,650.17,80045.0,644.83,652.0,644.83,650.17,80045.0
2021-08-20 10:30:00,650.56,651.59,648.24,649.24,50885.0,650.56,651.59,648.24,649.24,50885.0
2021-08-20 11:00:00,648.89,649.58,648.29,649.26,30050.0,648.89,649.58,648.29,649.26,30050.0
2021-08-20 11:30:00,649.18,650.14,646.04,646.81,34493.0,649.18,650.14,646.04,646.81,34493.0
2021-08-20 12:00:00,646.82,646.96,645.52,646.84,25230.0,646.82,646.96,645.52,646.84,25230.0
2021-08-20 12:30:00,646.9,647.56,646.0,647.3,18242.0,646.9,647.56,646.0,647.3,18242.0
2021-08-20 13:00:00,647.34,648.69,647.13,648.48,10490.0,647.34,648.69,647.13,648.48,10490.0
2021-08-20 13:30:00,648.8,649.1,647.53,648.14,20025.0,648.8,649.1,647.53,648.14,20025.0
2021-08-20 14:00:00,648.14,649.15,647.21,647.3,19203.0,648.14,649.15,647.21,647.3,19203.0
2021-08-20 14:30:00,647.25,647.82,647.07,647.62,18128.0,647.25,647.82,647.07,647.62,18128.0
2021-08-20 15:00:00,647.49,648.45,647.49,648.1,23501.0,647.49,648.45,647.49,648.1,23501.0
2021-08-20 15:30:00,648.06,648.99,647.22,647.23,93161.0,648.06,648.99,647.22,647.23,93161.0
2021-08-23 09:30:00,646.22,654.0,645.52,651.39,168766.0,646.22,654.0,645.52,651.39,168766.0
2021-08-23 10:00:00,651.54,656.94,650.51,655.26,89058.0,651.54,656.94,650.51,655.26,89058.0
2021-08-23 10:30:00,655.23,657.66,654.07,654.22,53255.0,655.23,657.66,654.07,654.22,53255.0
2021-08-23 11:00:00,654.19,654.94,653.1,654.12,67457.0,654.19,654.94,653.1,654.12,67457.0
2021-08-23 11:30:00,654.06,655.73,653.88,655.65,59742.0,654.06,655.73,653.88,655.65,59742.0
2021-08-23 12:00:00,655.72,655.72,654.05,654.89,27964.0,655.72,655.72,654.05,654.89,27964.0
2021-08-23 12:30:00,654.79,655.55,654.2,655.44,25854.0,654.79,655.55,654.2,655.44,25854.0
2021-08-23 13:00:00,655.37,656.07,654.58,654.58,56387.0,655.37,656.07,654.58,654.58,56387.0
2021-08-23 13:30:00,654.36,655.8,653.75,655.15,27400.0,654.36,655.8,653.75,655.15,27400.0
2021-08-23 14:00:00,655.22,655.8,654.79,655.8,16272.0,655.22,655.8,654.79,655.8,16272.0
2021-08-23 14:30:00,655.8,657.5,655.68,656.74,30333.0,655.8,657.5,655.68,656.74,30333.0
2021-08-23 15:00:00,656.79,657.5,656.38,657.47,60074.0,656.79,657.5,656.38,657.47,60074.0
2021-08-23 15:30:00,657.47,658.5,656.51,656.86,104980.0,657.47,658.5,656.51,656.86,104980.0
2021-08-24 09:30:00,657.83,660.0,653.4,654.22,76033.0,657.83,660.0,653.4,654.22,76033.0
2021-08-24 10:00:00,654.22,657.19,653.72,656.36,36258.0,654.22,657.19,653.72,656.36,36258.0
2021-08-24 10:30:00,656.33,656.86,654.96,655.99,19583.0,656.33,656.86,654.96,655.99,19583.0
2021-08-24 11:00:00,656.05,656.5,654.88,655.48,13937.0,656.05,656.5,654.88,655.48,13937.0
2021-08-24 11:30:00,655.26,656.67,655.07,656.67,15125.0,655.26,656.67,655.07,656.67,15125.0
2021-08-24 12:00:00,656.82,656.93,655.22,655.44,11265.0,656.82,656.93,655.22,655.44,11265.0
2021-08-24 12:30:00,655.1,655.55,653.99,655.15,11187.0,655.1,655.55,653.99,655.15,11187.0
2021-08-24 13:00:00,655.24,655.58,654.46,655.02,13655.0,655.24,655.58,654.46,655.02,13655.0
2021-08-24 13:30:00,654.94,656.62,654.9,656.3,11752.0,654.94,656.62,654.9,656.3,11752.0
2021-08-24 14:00:00,656.28,656.5,655.86,656.04,13585.0,656.28,656.5,655.86,656.04,13585.0
2021-08-24 14:30:00,656.2,656.52,655.66,656.27,10890.0,656.2,656.52,655.66,656.27,10890.0
2021-08-24 15:00:00,656.23,657.0,655.82,656.97,23834.0,656.23,657.0,655.82,656.97,23834.0
2021-08-24 15:30:00,656.91,657.52,655.96,657.41,51239.0,656.91,657.52,655.96,657.41,51239.0
2021-08-25 09:30:00,659.07,661.06,656.22,657.16,92006.0,659.07,661.06,656.22,657.16,92006.0
2021-08-25 10:00:00,656.98,657.93,655.18,655.49,35108.0,656.98,657.93,655.18,655.49,35108.0
2021-08-25 10:30:00,655.37,655.54,652.39,654.36,35803.0,655.37,655.54,652.39,654.36,35803.0
2021-08-25 11:00:00,654.33,655.67,654.24,655.67,27818.0,654.33,655.67,654.24,655.67,27818.0
2021-08-25 11:30:00,655.66,655.83,653.52,653.54,24000.0,655.66,655.83,653.52,653.54,24000.0
2021-08-25 12:00:00,653.62,653.69,651.82,653.44,25142.0,653.62,653.69,651.82,653.44,25142.0
2021-08-25 12:30:00,653.44,654.65,653.2,654.63,11055.0,653.44,654.65,653.2,654.63,11055.0
2021-08-25 13:00:00,654.64,654.64,652.75,652.87,17524.0,654.64,654.64,652.75,652.87,17524.0
2021-08-25 13:30:00,652.81,652.96,651.64,652.41,27606.0,652.81,652.96,651.64,652.41,27606.0
2021-08-25 14:00:00,652.42,653.3,652.28,652.99,14463.0,652.42,653.3,652.28,652.99,14463.0
2021-08-25 14:30:00,653.35,655.01,653.34,654.93,13370.0,653.35,655.01,653.34,654.93,13370.0
2021-08-25 15:00:00,654.66,656.15,654.4,656.15,16816.0,654.66,656.15,654.4,656.15,16816.0
2021-08-25 15:30:00,656.1,657.73,655.91,656.57,75683.0,656.1,657.73,655.91,656.57,75683.0
2021-08-26 09:30:00,653.59,657.91,651.9,655.05,80492.0,653.59,657.91,651.9,655.05,80492.0
2021-08-26 10:00:00,654.88,657.05,650.01,651.1,115119.0,654.88,657.05,650.01,651.1,115119.0
2021-08-26 10:30:00,651.11,652.23,649.35,651.2,153726.0,651.11,652.23,649.35,651.2,153726.0
2021-08-26 11:00:00,651.14,654.82,650.88,653.31,122800.0,651.14,654.82,650.88,653.31,122800.0
2021-08-26 11:30:00,653.54,653.72,651.21,652.22,52431.0,653.54,653.72,651.21,652.22,52431.0
2021-08-26 12:00:00,652.77,655.07,652.62,654.62,36340.0,652.77,655.07,652.62,654.62,36340.0
2021-08-26 12:30:00,654.51,655.03,654.05,654.72,14569.0,654.51,655.03,654.05,654.72,14569.0
2021-08-26 13:00:00,654.71,654.73,653.03,654.48,37527.0,654.71,654.73,653.03,654.48,37527.0
2021-08-26 13:30:00,654.28,655.2,654.11,654.63,25165.0,654.28,655.2,654.11,654.63,25165.0
2021-08-26 14:00:00,654.77,655.0,653.54,653.94,22876.0,654.77,655.0,653.54,653.94,22876.0
2021-08-26 14:30:00,653.89,654.62,653.79,653.86,21083.0,653.89,654.62,653.79,653.86,21083.0
2021-08-26 15:00:00,653.74,653.86,652.65,653.03,41222.0,653.74,653.86,652.65,653.03,41222.0
2021-08-26 15:30:00,653.12,653.6,652.21,652.21,79119.0,653.12,653.6,652.21,652.21,79119.0
2021-08-27 09:30:00,652.99,656.37,651.86,654.46,107065.0,652.99,656.37,651.86,654.46,107065.0
2021-08-27 10:00:00,654.45,662.61,653.26,659.05,56252.0,654.45,662.61,653.26,659.05,56252.0
2021-08-27 10:30:00,658.99,659.53,657.46,658.46,31915.0,658.99,659.53,657.46,658.46,31915.0
2021-08-27 11:00:00,658.61,658.83,656.63,656.89,27726.0,658.61,658.83,656.63,656.89,27726.0
2021-08-27 11:30:00,656.98,659.6,656.63,658.69,26373.0,656.98,659.6,656.63,658.69,26373.0
2021-08-27 12:00:00,658.7,658.7,657.08,657.63,17222.0,658.7,658.7,657.08,657.63,17222.0
2021-08-27 12:30:00,657.5,658.2,657.37,658.17,11111.0,657.5,658.2,657.37,658.17,11111.0
2021-08-27 13:00:00,658.18,659.27,658.13,659.17,13212.0,658.18,659.27,658.13,659.17,13212.0
2021-08-27 13:30:00,659.16,659.3,657.68,658.02,17281.0,659.16,659.3,657.68,658.02,17281.0
2021-08-27 14:00:00,658.1,658.68,657.64,658.52,11031.0,658.1,658.68,657.64,658.52,11031.0
2021-08-27 14:30:00,658.71,659.03,658.14,658.57,19829.0,658.71,659.03,658.14,658.57,19829.0
2021-08-27 15:00:00,658.57,659.69,658.23,659.3,22508.0,658.57,659.69,658.23,659.3,22508.0
2021-08-27 15:30:00,659.3,659.5,658.39,658.39,72628.0,659.3,659.5,658.39,658.39,72628.0
2021-08-30 09:30:00,660.06,664.27,659.77,662.04,91462.0,660.06,664.27,659.77,662.04,91462.0
2021-08-30 10:00:00,662.09,665.11,661.47,664.82,62216.0,662.09,665.11,661.47,664.82,62216.0
2021-08-30 10:30:00,665.0,666.0,663.98,665.1,78940.0,665.0,666.0,663.98,665.1,78940.0
2021-08-30 11:00:00,665.34,666.0,662.78,663.0,26069.0,665.34,666.0,662.78,663.0,26069.0
2021-08-30 11:30:00,662.98,666.3,662.98,665.47,23374.0,662.98,666.3,662.98,665.47,23374.0
2021-08-30 12:00:00,665.39,665.72,663.0,663.41,41433.0,665.39,665.72,663.0,663.41,41433.0
2021-08-30 12:30:00,663.12,664.8,663.12,664.65,20540.0,663.12,664.8,663.12,664.65,20540.0
2021-08-30 13:00:00,664.66,665.83,663.32,665.72,33390.0,664.66,665.83,663.32,665.72,33390.0
2021-08-30 13:30:00,665.8,666.26,665.44,665.73,25772.0,665.8,666.26,665.44,665.73,25772.0
2021-08-30 14:00:00,665.63,666.61,665.12,666.24,28851.0,665.63,666.61,665.12,666.24,28851.0
2021-08-30 14:30:00,666.35,666.83,665.97,666.51,31875.0,666.35,666.83,665.97,666.51,31875.0
2021-08-30 15:00:00,666.59,666.66,666.06,666.37,25556.0,666.59,666.66,666.06,666.37,25556.0
2021-08-30 15:30:00,666.31,667.67,665.62,666.0,103685.0,666.31,667.67,665.62,666.0,103685.0
2021-08-31 09:30:00,665.61,667.9,662.03,663.14,151661.0,665.61,667.9,662.03,663.14,151661.0
2021-08-31 10:00:00,663.1,663.99,661.42,663.95,69192.0,663.1,663.99,661.42,663.95,69192.0
2021-08-31 10:30:00,663.5,664.2,661.73,663.58,34213.0,663.5,664.2,661.73,663.58,34213.0
2021-08-31 11:00:00,663.59,664.45,662.42,664.09,27998.0,663.59,664.45,662.42,664.09,27998.0
2021-08-31 11:30:00,664.15,664.8,662.85,663.02,19540.0,664.15,664.8,662.85,663.02,19540.0
2021-08-31 12:00:00,662.96,663.14,662.17,662.82,40684.0,662.96,663.14,662.17,662.82,40684.0
2021-08-31 12:30:00,662.77,663.49,661.58,661.97,33420.0,662.77,663.49,661.58,661.97,33420.0
2021-08-31 13:00:00,662.05,662.09,660.46,660.71,35533.0,662.05,662.09,660.46,660.71,35533.0
2021-08-31 13:30:00,660.62,662.12,660.49,662.12,23675.0,660.62,662.12,660.49,662.12,23675.0
2021-08-31 14:00:00,662.16,662.78,661.76,662.46,30084.0,662.16,662.78,661.76,662.46,30084.0
2021-08-31 14:30:00,662.66,663.3,662.26,663.29,22905.0,662.66,663.3,662.26,663.29,22905.0
2021-08-31 15:00:00,663.13,663.34,662.59,663.0,27555.0,663.13,663.34,662.59,663.0,27555.0
2021-08-31 15:30:00,662.97,664.5,662.31,663.74,120872.0,662.97,664.5,662.31,663.74,120872.0
2021-09-01 09:30:00,664.51,668.76,662.0,667.67,105247.0,664.51,668.76,662.0,667.67,105247.0
2021-09-01 10:00:00,667.56,668.96,666.73,667.38,42924.0,667.56,668.96,666.73,667.38,42924.0
2021-09-01 10:30:00,667.09,667.85,665.45,666.3,30979.0,667.09,667.85,665.45,666.3,30979.0
2021-09-01 11:00:00,666.42,667.94,665.98,667.58,25807.0,666.42,667.94,665.98,667.58,25807.0
2021-09-01 11:30:00,667.62,668.29,666.99,667.15,17575.0,667.62,668.29,666.99,667.15,17575.0
2021-09-01 12:00:00,667.17,667.93,665.81,665.81,20743.0,667.17,667.93,665.81,665.81,20743.0
2021-09-01 12:30:00,665.88,666.79,665.17,665.93,33507.0,665.88,666.79,665.17,665.93,33507.0
2021-09-01 13:00:00,666.09,667.94,666.09,667.5,19411.0,666.09,667.94,666.09,667.5,19411.0
2021-09-01 13:30:00,667.37,668.21,667.37,668.1,18840.0,667.37,668.21,667.37,668.1,18840.0
2021-09-01 14:00:00,668.0,668.63,667.71,668.36,20382.0,668.0,668.63,667.71,668.36,20382.0
2021-09-01 14:30:00,668.35,668.45,666.22,667.17,21688.0,668.35,668.45,666.22,667.17,21688.0
2021-09-01 15:00:00,667.0,667.62,665.75,667.35,32176.0,667.0,667.62,665.75,667.35,32176.0
2021-09-01 15:30:00,667.31,667.79,665.48,666.27,99638.0,667.31,667.79,665.48,666.27,99638.0
2021-09-02 09:30:00,669.4,669.85,666.87,669.11,93028.0,669.4,669.85,666.87,669.11,93028.0
2021-09-02 10:00:00,669.06,669.55,665.03,665.88,61111.0,669.06,669.55,665.03,665.88,61111.0
2021-09-02 10:30:00,665.78,666.48,664.41,664.93,53013.0,665.78,666.48,664.41,664.93,53013.0
2021-09-02 11:00:00,664.94,665.22,663.09,664.32,27824.0,664.94,665.22,663.09,664.32,27824.0
2021-09-02 11:30:00,664.61,665.36,663.78,664.17,28423.0,664.61,665.36,663.78,664.17,28423.0
2021-09-02 12:00:00,664.01,664.29,663.21,663.85,19417.0,664.01,664.29,663.21,663.85,19417.0
2021-09-02 12:30:00,663.8,664.49,663.26,664.21,22948.0,663.8,664.49,663.26,664.21,22948.0
2021-09-02 13:00:00,664.22,664.51,663.08,663.6,31835.0,664.22,664.51,663.08,663.6,31835.0
2021-09-02 13:30:00,663.56,663.94,662.19,662.38,47704.0,663.56,663.94,662.19,662.38,47704.0
2021-09-02 14:00:00,662.35,663.24,661.67,662.68,80413.0,662.35,663.24,661.67,662.68,80413.0
2021-09-02 14:30:00,662.68,664.19,662.53,663.76,36826.0,662.68,664.19,662.53,663.76,36826.0
2021-09-02 15:00:00,663.83,664.21,663.2,663.47,36689.0,663.83,664.21,663.2,663.47,36689.0
2021-09-02 15:30:00,663.52,664.68,662.98,664.63,135086.0,663.52,664.68,662.98,664.63,135086.0
2021-09-03 09:30:00,664.59,670.5,664.22,670.5,122089.0,664.59,670.5,664.22,670.5,122089.0
2021-09-03 10:00:00,670.43,672.74,669.32,670.43,65639.0,670.43,672.74,669.32,670.43,65639.0
2021-09-03 10:30:00,670.1,671.13,668.88,669.84,44247.0,670.1,671.13,668.88,669.84,44247.0
2021-09-03 11:00:00,669.94,673.88,669.46,672.58,46499.0,669.94,673.88,669.46,672.58,46499.0
2021-09-03 11:30:00,672.57,673.07,669.95,669.95,22097.0,672.57,673.07,669.95,669.95,22097.0
2021-09-03 12:00:00,670.0,671.44,669.79,670.71,21511.0,670.0,671.44,669.79,670.71,21511.0
2021-09-03 12:30:00,670.49,670.59,669.27,670.25,20960.0,670.49,670.59,669.27,670.25,20960.0
2021-09-03 13:00:00,670.2,671.47,670.2,670.67,23763.0,670.2,671.47,670.2,670.67,23763.0
2021-09-03 13:30:00,670.6,670.89,669.97,670.68,23289.0,670.6,670.89,669.97,670.68,23289.0
2021-09-03 14:00:00,670.65,670.79,669.5,670.12,22462.0,670.65,670.79,669.5,670.12,22462.0
2021-09-03 14:30:00,669.92,670.65,669.92,670.48,15941.0,669.92,670.65,669.92,670.48,15941.0
2021-09-03 15:00:00,670.61,670.96,669.69,670.0,52217.0,670.61,670.96,669.69,670.0,52217.0
2021-09-03 15:30:00,670.02,670.07,666.3,666.58,221252.0,670.02,670.07,666.3,666.58,221252.0
2021-09-07 09:30:00,667.35,668.87,657.51,659.03,127817.0,667.35,668.87,657.51,659.03,127817.0
2021-09-07 10:00:00,659.16,659.85,656.55,658.24,71973.0,659.16,659.85,656.55,658.24,71973.0
2021-09-07 10:30:00,658.19,662.36,658.15,662.08,53876.0,658.19,662.36,658.15,662.08,53876.0
2021-09-07 11:00:00,662.27,664.25,662.07,662.67,37627.0,662.27,664.25,662.07,662.67,37627.0
2021-09-07 11:30:00,662.61,664.01,662.45,663.51,22513.0,662.61,664.01,662.45,663.51,22513.0
2021-09-07 12:00:00,663.67,663.81,662.82,663.51,21542.0,663.67,663.81,662.82,663.51,21542.0
2021-09-07 12:30:00,663.65,663.65,662.23,662.23,26266.0,663.65,663.65,662.23,662.23,26266.0
2021-09-07 13:00:00,662.21,662.6,661.65,662.59,19153.0,662.21,662.6,661.65,662.59,19153.0
2021-09-07 13:30:00,662.45,662.71,661.4,661.67,18119.0,662.45,662.71,661.4,661.67,18119.0
2021-09-07 14:00:00,661.4,661.89,660.86,661.07,23476.0,661.4,661.89,660.86,661.07,23476.0
2021-09-07 14:30:00,660.97,661.47,660.63,661.2,14607.0,660.97,661.47,660.63,661.2,14607.0
2021-09-07 15:00:00,661.24,661.65,660.93,661.07,23409.0,661.24,661.65,660.93,661.07,23409.0
2021-09-07 15:30:00,660.99,661.74,660.67,661.26,69501.0,660.99,661.74,660.67,661.26,69501.0
2021-09-08 09:30:00,660.15,660.95,657.1,660.79,89745.0,660.15,660.95,657.1,660.79,89745.0
2021-09-08 10:00:00,660.86,663.5,660.86,661.41,54869.0,660.86,663.5,660.86,661.41,54869.0
2021-09-08 10:30:00,661.15,661.29,657.42,658.46,62799.0,661.15,661.29,657.42,658.46,62799.0
2021-09-08 11:00:00,658.48,663.04,658.48,661.77,33215.0,658.48,663.04,658.48,661.77,33215.0
2021-09-08 11:30:00,661.63,661.93,659.3,660.5,34262.0,661.63,661.93,659.3,660.5,34262.0
2021-09-08 12:00:00,660.4,663.61,659.24,663.36,28601.0,660.4,663.61,659.24,663.36,28601.0
2021-09-08 12:30:00,663.31,663.78,662.48,662.8,23480.0,663.31,663.78,662.48,662.8,23480.0
2021-09-08 13:00:00,662.73,663.82,662.4,663.82,28415.0,662.73,663.82,662.4,663.82,28415.0
2021-09-08 13:30:00,663.95,664.08,662.11,662.36,30942.0,663.95,664.08,662.11,662.36,30942.0
2021-09-08 14:00:00,662.38,663.58,662.38,662.8,18797.0,662.38,663.58,662.38,662.8,18797.0
2021-09-08 14:30:00,662.79,663.07,662.1,662.58,15916.0,662.79,663.07,662.1,662.58,15916.0
2021-09-08 15:00:00,662.61,662.86,662.18,662.21,20160.0,662.61,662.86,662.18,662.21,20160.0
2021-09-08 15:30:00,662.2,663.37,661.31,663.07,109516.0,662.2,663.37,661.31,663.07,109516.0
2021-09-09 09:30:00,664.84,666.27,661.47,665.47,72647.0,664.84,666.27,661.47,665.47,72647.0
2021-09-09 10:00:00,665.39,667.46,664.01,665.21,42708.0,665.39,667.46,664.01,665.21,42708.0
2021-09-09 10:30:00,665.03,665.19,663.35,663.98,22208.0,665.03,665.19,663.35,663.98,22208.0
2021-09-09 11:00:00,663.96,663.99,662.39,662.41,24330.0,663.96,663.99,662.39,662.41,24330.0
2021-09-09 11:30:00,662.33,664.16,662.12,664.09,30022.0,662.33,664.16,662.12,664.09,30022.0
2021-09-09 12:00:00,663.98,664.82,663.07,664.19,30073.0,663.98,664.82,663.07,664.19,30073.0
2021-09-09 12:30:00,664.05,664.15,662.15,662.15,16725.0,664.05,664.15,662.15,662.15,16725.0
2021-09-09 13:00:00,662.21,663.05,659.93,660.69,23480.0,662.21,663.05,659.93,660.69,23480.0
2021-09-09 13:30:00,660.4,661.51,660.2,661.15,20266.0,660.4,661.51,660.2,661.15,20266.0
2021-09-09 14:00:00,661.05,662.03,660.65,661.41,18654.0,661.05,662.03,660.65,661.41,18654.0
2021-09-09 14:30:00,661.37,662.03,660.35,662.02,25019.0,661.37,662.03,660.35,662.02,25019.0
2021-09-09 15:00:00,661.94,663.07,661.94,662.56,23751.0,661.94,663.07,661.94,662.56,23751.0
2021-09-09 15:30:00,662.37,662.87,661.2,661.69,85182.0,662.37,662.87,661.2,661.69,85182.0
2021-09-10 09:30:00,666.01,668.87,663.26,663.93,72401.0,666.01,668.87,663.26,663.93,72401.0
2021-09-10 10:00:00,663.71,664.2,660.0,661.5,52637.0,663.71,664.2,660.0,661.5,52637.0
2021-09-10 10:30:00,661.2,662.11,659.22,661.77,38641.0,661.2,662.11,659.22,661.77,38641.0
2021-09-10 11:00:00,661.77,662.33,660.29,661.41,25019.0,661.77,662.33,660.29,661.41,25019.0
2021-09-10 11:30:00,661.37,662.93,661.17,662.55,19899.0,661.37,662.93,661.17,662.55,19899.0
2021-09-10 12:00:00,662.69,664.75,662.29,664.18,24183.0,662.69,664.75,662.29,664.18,24183.0
2021-09-10 12:30:00,664.39,665.42,664.34,664.9,24024.0,664.39,665.42,664.34,664.9,24024.0
2021-09-10 13:00:00,664.89,665.57,664.37,664.56,19484.0,664.89,665.57,664.37,664.56,19484.0
2021-09-10 13:30:00,664.48,665.47,664.09,664.14,15230.0,664.48,665.47,664.09,664.14,15230.0
2021-09-10 14:00:00,664.26,664.87,663.95,663.98,17450.0,664.26,664.87,663.95,663.98,17450.0
2021-09-10 14:30:00,663.77,663.8,663.11,663.35,13538.0,663.77,663.8,663.11,663.35,13538.0
2021-09-10 15:00:00,663.2,663.39,660.35,660.35,22609.0,663.2,663.39,660.35,660.35,22609.0
2021-09-10 15:30:00,660.54,661.28,658.2,659.14,98487.0,660.54,661.28,658.2,659.14,98487.0
2021-09-13 09:30:00,662.12,663.6,648.03,650.68,191342.0,662.12,663.6,648.03,650.68,191342.0
2021-09-13 10:00:00,650.19,651.27,644.68,646.65,101758.0,650.19,651.27,644.68,646.65,101758.0
2021-09-13 10:30:00,646.54,647.81,645.18,646.18,74244.0,646.54,647.81,645.18,646.18,74244.0
2021-09-13 11:00:00,646.36,647.47,641.98,643.78,54094.0,646.36,647.47,641.98,643.78,54094.0
2021-09-13 11:30:00,643.98,644.67,640.95,641.45,54181.0,643.98,644.67,640.95,641.45,54181.0
2021-09-13 12:00:00,641.45,643.0,640.24,641.7,71800.0,641.45,643.0,640.24,641.7,71800.0
2021-09-13 12:30:00,641.8,643.79,641.26,643.25,60529.0,641.8,643.79,641.26,643.25,60529.0
2021-09-13 13:00:00,643.61,644.51,643.05,643.42,45276.0,643.61,644.51,643.05,643.42,45276.0
2021-09-13 13:30:00,643.58,643.92,643.0,643.45,34776.0,643.58,643.92,643.0,643.45,34776.0
2021-09-13 14:00:00,643.71,643.81,641.24,641.3,44931.0,643.71,643.81,641.24,641.3,44931.0
2021-09-13 14:30:00,641.23,642.2,641.01,641.93,43928.0,641.23,642.2,641.01,641.93,43928.0
2021-09-13 15:00:00,641.83,644.5,640.74,644.42,69499.0,641.83,644.5,640.74,644.42,69499.0
2021-09-13 15:30:00,644.29,645.57,643.02,645.15,183755.0,644.29,645.57,643.02,645.15,183755.0
2021-09-14 09:30:00,646.59,649.5,642.46,644.76,143897.0,646.59,649.5,642.46,644.76,143897.0
2021-09-14 10:00:00,644.32,647.5,643.92,647.4,74228.0,644.32,647.5,643.92,647.4,74228.0
2021-09-14 10:30:00,647.59,648.04,643.33,644.65,72537.0,647.59,648.04,643.33,644.65,72537.0
2021-09-14 11:00:00,644.7,647.38,644.7,646.47,46036.0,644.7,647.38,644.7,646.47,46036.0
2021-09-14 11:30:00,646.3,648.59,646.06,648.59,52771.0,646.3,648.59,646.06,648.59,52771.0
2021-09-14 12:00:00,648.45,649.58,648.22,648.58,51329.0,648.45,649.58,648.22,648.58,51329.0
2021-09-14 12:30:00,648.47,649.0,646.91,647.55,44349.0,648.47,649.0,646.91,647.55,44349.0
2021-09-14 13:00:00,647.45,647.82,646.05,646.2,144994.0,647.45,647.82,646.05,646.2,144994.0
2021-09-14 13:30:00,646.07,647.77,644.86,647.33,135908.0,646.07,647.77,644.86,647.33,135908.0
2021-09-14 14:00:00,647.3,648.03,645.9,646.63,42824.0,647.3,648.03,645.9,646.63,42824.0
2021-09-14 14:30:00,646.39,647.24,645.08,647.24,25543.0,646.39,647.24,645.08,647.24,25543.0
2021-09-14 15:00:00,647.06,647.61,645.24,646.19,76986.0,647.06,647.61,645.24,646.19,76986.0
2021-09-14 15:30:00,646.08,646.38,643.93,645.14,181064.0,646.08,646.38,643.93,645.14,181064.0
2021-09-15 09:30:00,651.54,656.69,650.97,655.32,202117.0,651.54,656.69,650.97,655.32,202117.0
2021-09-15 10:00:00,655.46,657.68,653.28,654.3,70613.0,655.46,657.68,653.28,654.3,70613.0
2021-09-15 10:30:00,654.33,658.2,654.18,657.05,51062.0,654.33,658.2,654.18,657.05,51062.0
2021-09-15 11:00:00,657.08,657.51,655.3,655.32,39061.0,657.08,657.51,655.3,655.32,39061.0
2021-09-15 11:30:00,655.29,655.73,654.31,655.14,42771.0,655.29,655.73,654.31,655.14,42771.0
2021-09-15 12:00:00,654.95,656.62,654.47,656.49,27235.0,654.95,656.62,654.47,656.49,27235.0
2021-09-15 12:30:00,656.57,660.84,656.57,659.63,59734.0,656.57,660.84,656.57,659.63,59734.0
2021-09-15 13:00:00,659.65,660.25,658.84,659.67,30842.0,659.65,660.25,658.84,659.67,30842.0
2021-09-15 13:30:00,659.57,661.15,659.21,660.46,39250.0,659.57,661.15,659.21,660.46,39250.0
2021-09-15 14:00:00,660.6,662.41,660.44,661.8,38982.0,660.6,662.41,660.44,661.8,38982.0
2021-09-15 14:30:00,661.89,662.59,661.63,662.35,23870.0,661.89,662.59,661.63,662.35,23870.0
2021-09-15 15:00:00,662.31,663.31,661.44,662.2,52572.0,662.31,663.31,661.44,662.2,52572.0
2021-09-15 15:30:00,662.2,662.3,660.27,661.15,153460.0,662.2,662.3,660.27,661.15,153460.0
2021-09-16 09:30:00,658.7,660.0,655.76,657.95,86501.0,658.7,660.0,655.76,657.95,86501.0
2021-09-16 10:00:00,657.41,657.41,654.7,657.25,44164.0,657.41,657.41,654.7,657.25,44164.0
2021-09-16 10:30:00,657.13,659.75,656.98,659.07,33705.0,657.13,659.75,656.98,659.07,33705.0
2021-09-16 11:00:00,659.27,660.85,656.98,657.83,34952.0,659.27,660.85,656.98,657.83,34952.0
2021-09-16 11:30:00,657.69,658.88,657.32,658.19,15045.0,657.69,658.88,657.32,658.19,15045.0
2021-09-16 12:00:00,658.34,658.68,657.35,657.41,29624.0,658.34,658.68,657.35,657.41,29624.0
2021-09-16 12:30:00,657.54,658.62,657.49,658.37,18989.0,657.54,658.62,657.49,658.37,18989.0
2021-09-16 13:00:00,658.21,659.87,658.07,659.83,19023.0,658.21,659.87,658.07,659.83,19023.0
2021-09-16 13:30:00,659.75,662.29,658.93,662.0,23169.0,659.75,662.29,658.93,662.0,23169.0
2021-09-16 14:00:00,662.01,662.84,661.4,661.98,25678.0,662.01,662.84,661.4,661.98,25678.0
2021-09-16 14:30:00,661.91,663.08,661.85,662.9,19368.0,661.91,663.08,661.85,662.9,19368.0
2021-09-16 15:00:00,662.84,666.12,662.74,664.37,45788.0,662.84,666.12,662.74,664.37,45788.0
2021-09-16 15:30:00,664.42,666.47,664.42,665.49,145372.0,664.42,666.47,664.42,665.49,145372.0
2021-09-17 09:30:00,662.77,665.0,658.34,660.88,470580.0,662.77,665.0,658.34,660.88,470580.0
2021-09-17 10:00:00,661.14,661.14,656.87,658.35,50012.0,661.14,661.14,656.87,658.35,50012.0
2021-09-17 10:30:00,658.13,658.8,655.42,656.03,62364.0,658.13,658.8,655.42,656.03,62364.0
2021-09-17 11:00:00,655.88,657.2,655.12,655.53,34207.0,655.88,657.2,655.12,655.53,34207.0
2021-09-17 11:30:00,655.66,655.66,652.04,653.58,69350.0,655.66,655.66,652.04,653.58,69350.0
2021-09-17 12:00:00,653.79,655.5,653.32,654.88,44559.0,653.79,655.5,653.32,654.88,44559.0
2021-09-17 12:30:00,654.85,656.29,654.53,655.73,22458.0,654.85,656.29,654.53,655.73,22458.0
2021-09-17 13:00:00,655.45,655.64,653.82,654.36,30744.0,655.45,655.64,653.82,654.36,30744.0
2021-09-17 13:30:00,654.28,654.42,652.41,653.65,30579.0,654.28,654.42,652.41,653.65,30579.0
2021-09-17 14:00:00,653.72,654.44,653.11,653.31,29061.0,653.72,654.44,653.11,653.31,29061.0
2021-09-17 14:30:00,653.29,654.97,652.99,654.01,37410.0,653.29,654.97,652.99,654.01,37410.0
2021-09-17 15:00:00,654.2,654.34,653.3,653.83,50276.0,654.2,654.34,653.3,653.83,50276.0
2021-09-17 15:30:00,653.77,658.14,652.83,654.47,278869.0,653.77,658.14,652.83,654.47,278869.0
2021-09-20 09:30:00,646.04,653.93,646.03,649.77,167870.0,646.04,653.93,646.03,649.77,167870.0
2021-09-20 10:00:00,649.66,650.08,644.01,645.59,99034.0,649.66,650.08,644.01,645.59,99034.0
2021-09-20 10:30:00,645.53,646.37,641.37,642.12,64808.0,645.53,646.37,641.37,642.12,64808.0
2021-09-20 11:00:00,642.29,645.66,641.09,645.59,78453.0,642.29,645.66,641.09,645.59,78453.0
2021-09-20 11:30:00,645.79,645.8,640.9,641.26,51874.0,645.79,645.8,640.9,641.26,51874.0
2021-09-20 12:00:00,641.04,641.26,638.26,639.7,66676.0,641.04,641.26,638.26,639.7,66676.0
2021-09-20 12:30:00,639.63,641.06,639.08,639.52,53158.0,639.63,641.06,639.08,639.52,53158.0
2021-09-20 13:00:00,639.7,640.73,637.71,640.62,68282.0,639.7,640.73,637.71,640.62,68282.0
2021-09-20 13:30:00,640.62,640.62,639.32,639.59,58117.0,640.62,640.62,639.32,639.59,58117.0
2021-09-20 14:00:00,639.75,639.99,635.97,636.51,50595.0,639.75,639.99,635.97,636.51,50595.0
2021-09-20 14:30:00,636.35,636.67,634.03,635.37,70061.0,636.35,636.67,634.03,635.37,70061.0
2021-09-20 15:00:00,635.21,636.12,633.05,635.67,106012.0,635.21,636.12,633.05,635.67,106012.0
2021-09-20 15:30:00,635.61,642.32,635.15,642.06,215300.0,635.61,642.32,635.15,642.06,215300.0
2021-09-21 09:30:00,645.8,650.95,642.0,649.49,162909.0,645.8,650.95,642.0,649.49,162909.0
2021-09-21 10:00:00,650.01,650.1,643.14,644.5,76974.0,650.01,650.1,643.14,644.5,76974.0
2021-09-21 10:30:00,644.52,644.65,640.3,641.8,112428.0,644.52,644.65,640.3,641.8,112428.0
2021-09-21 11:00:00,641.09,648.49,640.33,646.77,76921.0,641.09,648.49,640.33,646.77,76921.0
2021-09-21 11:30:00,647.06,650.91,646.9,650.25,66955.0,647.06,650.91,646.9,650.25,66955.0
2021-09-21 12:00:00,650.06,650.8,648.33,648.42,46986.0,650.06,650.8,648.33,648.42,46986.0
2021-09-21 12:30:00,648.28,649.2,646.64,646.73,36975.0,648.28,649.2,646.64,646.73,36975.0
2021-09-21 13:00:00,646.5,647.32,645.78,645.83,27297.0,646.5,647.32,645.78,645.83,27297.0
2021-09-21 13:30:00,645.84,647.3,645.57,646.55,39063.0,645.84,647.3,645.57,646.55,39063.0
2021-09-21 14:00:00,646.57,647.73,645.79,645.93,42817.0,646.57,647.73,645.79,645.93,42817.0
2021-09-21 14:30:00,646.29,649.5,646.29,648.37,67942.0,646.29,649.5,646.29,648.37,67942.0
2021-09-21 15:00:00,648.72,649.16,647.13,648.24,73899.0,648.72,649.16,647.13,648.24,73899.0
2021-09-21 15:30:00,648.28,649.0,645.8,645.9,191124.0,648.28,649.0,645.8,645.9,191124.0
2021-09-22 09:30:00,624.79,624.85,615.06,622.04,908019.0,624.79,624.85,615.06,622.04,908019.0
2021-09-22 10:00:00,622.13,626.8,621.28,622.66,468486.0,622.13,626.8,621.28,622.66,468486.0
2021-09-22 10:30:00,622.75,625.85,622.06,625.58,335029.0,622.75,625.85,622.06,625.58,335029.0
2021-09-22 11:00:00,625.67,628.65,624.74,625.8,364068.0,625.67,628.65,624.74,625.8,364068.0
2021-09-22 11:30:00,625.89,628.6,624.78,627.75,168048.0,625.89,628.6,624.78,627.75,168048.0
2021-09-22 12:00:00,627.64,627.65,625.39,626.11,95003.0,627.64,627.65,625.39,626.11,95003.0
2021-09-22 12:30:00,626.11,626.52,624.98,625.42,69592.0,626.11,626.52,624.98,625.42,69592.0
2021-09-22 13:00:00,625.26,628.09,624.5,627.86,109298.0,625.26,628.09,624.5,627.86,109298.0
2021-09-22 13:30:00,627.86,628.94,625.05,627.03,91475.0,627.86,628.94,625.05,627.03,91475.0
2021-09-22 14:00:00,626.32,628.79,624.01,626.5,106614.0,626.32,628.79,624.01,626.5,106614.0
2021-09-22 14:30:00,626.6,627.06,623.0,623.63,185279.0,626.6,627.06,623.0,623.63,185279.0
2021-09-22 15:00:00,623.15,627.48,622.77,626.48,109557.0,623.15,627.48,622.77,626.48,109557.0
2021-09-22 15:30:00,626.34,627.97,625.04,626.08,326540.0,626.34,627.97,625.04,626.08,326540.0
2021-09-23 09:30:00,632.29,633.16,627.02,631.22,257525.0,632.29,633.16,627.02,631.22,257525.0
2021-09-23 10:00:00,631.43,633.82,630.77,632.21,124905.0,631.43,633.82,630.77,632.21,124905.0
2021-09-23 10:30:00,632.32,632.63,629.63,631.73,108639.0,632.32,632.63,629.63,631.73,108639.0
2021-09-23 11:00:00,631.82,631.93,627.62,629.16,105585.0,631.82,631.93,627.62,629.16,105585.0
2021-09-23 11:30:00,628.81,629.9,628.33,629.55,90743.0,628.81,629.9,628.33,629.55,90743.0
2021-09-23 12:00:00,629.65,630.06,628.55,629.1,67509.0,629.65,630.06,628.55,629.1,67509.0
2021-09-23 12:30:00,629.27,630.39,629.04,629.38,61181.0,629.27,630.39,629.04,629.38,61181.0
2021-09-23 13:00:00,629.37,631.9,629.28,631.84,83220.0,629.37,631.9,629.28,631.84,83220.0
2021-09-23 13:30:00,631.77,632.87,631.77,632.56,77676.0,631.77,632.87,631.77,632.56,77676.0
2021-09-23 14:00:00,632.48,632.73,631.65,632.45,64577.0,632.48,632.73,631.65,632.45,64577.0
2021-09-23 14:30:00,632.54,633.34,632.0,633.06,59656.0,632.54,633.34,632.0,633.06,59656.0
2021-09-23 15:00:00,633.1,633.17,631.48,631.5,66458.0,633.1,633.17,631.48,631.5,66458.0
2021-09-23 15:30:00,631.62,632.29,630.35,630.84,259401.0,631.62,632.29,630.35,630.84,259401.0
2021-09-24 09:30:00,628.0,629.03,624.48,625.76,172875.0,628.0,629.03,624.48,625.76,172875.0
2021-09-24 10:00:00,625.57,626.39,621.95,623.44,127732.0,625.57,626.39,621.95,623.44,127732.0
2021-09-24 10:30:00,623.49,623.76,621.11,621.12,111512.0,623.49,623.76,621.11,621.12,111512.0
2021-09-24 11:00:00,621.11,622.65,619.11,619.24,131945.0,621.11,622.65,619.11,619.24,131945.0
2021-09-24 11:30:00,619.23,620.38,618.22,620.02,106825.0,619.23,620.38,618.22,620.02,106825.0
2021-09-24 12:00:00,619.87,622.54,619.76,622.06,75802.0,619.87,622.54,619.76,622.06,75802.0
2021-09-24 12:30:00,622.05,623.01,621.82,622.49,59128.0,622.05,623.01,621.82,622.49,59128.0
2021-09-24 13:00:00,622.51,622.9,622.03,622.78,44711.0,622.51,622.9,622.03,622.78,44711.0
2021-09-24 13:30:00,622.78,622.78,620.63,620.65,67315.0,622.78,622.78,620.63,620.65,67315.0
2021-09-24 14:00:00,620.75,621.59,620.21,620.45,55645.0,620.75,621.59,620.21,620.45,55645.0
2021-09-24 14:30:00,620.37,621.78,619.99,621.72,69195.0,620.37,621.78,619.99,621.72,69195.0
2021-09-24 15:00:00,621.72,621.75,620.29,621.08,76338.0,621.72,621.75,620.29,621.08,76338.0
2021-09-24 15:30:00,621.18,623.04,621.0,622.8,224290.0,621.18,623.04,621.0,622.8,224290.0
2021-09-27 09:30:00,615.8,616.66,604.51,605.95,340575.0,615.8,616.66,604.51,605.95,340575.0
2021-09-27 10:00:00,605.64,608.7,603.57,608.68,247215.0,605.64,608.7,603.57,608.68,247215.0
2021-09-27 10:30:00,608.44,610.49,608.27,609.12,155861.0,608.44,610.49,608.27,609.12,155861.0
2021-09-27 11:00:00,609.1,610.17,605.83,606.07,142161.0,609.1,610.17,605.83,606.07,142161.0
2021-09-27 11:30:00,606.03,606.27,603.33,604.19,157777.0,606.03,606.27,603.33,604.19,157777.0
2021-09-27 12:00:00,604.02,605.95,603.49,605.08,117939.0,604.02,605.95,603.49,605.08,117939.0
2021-09-27 12:30:00,604.89,605.69,603.59,604.04,95129.0,604.89,605.69,603.59,604.04,95129.0
2021-09-27 13:00:00,603.96,607.03,603.69,606.35,95640.0,603.96,607.03,603.69,606.35,95640.0
2021-09-27 13:30:00,606.35,606.43,604.08,604.65,85537.0,606.35,606.43,604.08,604.65,85537.0
2021-09-27 14:00:00,604.52,605.32,604.12,604.95,97006.0,604.52,605.32,604.12,604.95,97006.0
2021-09-27 14:30:00,605.1,605.37,603.63,604.39,125261.0,605.1,605.37,603.63,604.39,125261.0
2021-09-27 15:00:00,604.35,604.77,603.59,603.9,144931.0,604.35,604.77,603.59,603.9,144931.0
2021-09-27 15:30:00,603.85,604.34,602.73,603.64,358859.0,603.85,604.34,602.73,603.64,358859.0
2021-09-28 09:30:00,595.35,596.32,585.8,589.6,555774.0,595.35,596.32,585.8,589.6,555774.0
2021-09-28 10:00:00,589.63,589.7,582.38,584.49,198661.0,589.63,589.7,582.38,584.49,198661.0
2021-09-28 10:30:00,584.49,584.49,581.2,582.16,231050.0,584.49,584.49,581.2,582.16,231050.0
2021-09-28 11:00:00,581.96,583.49,580.48,581.07,156204.0,581.96,583.49,580.48,581.07,156204.0
2021-09-28 11:30:00,580.89,582.81,579.13,582.3,146679.0,580.89,582.81,579.13,582.3,146679.0
2021-09-28 12:00:00,582.13,585.01,580.72,584.29,88261.0,582.13,585.01,580.72,584.29,88261.0
2021-09-28 12:30:00,584.29,584.29,580.2,581.15,79955.0,584.29,584.29,580.2,581.15,79955.0
2021-09-28 13:00:00,581.29,583.27,579.61,582.63,77894.0,581.29,583.27,579.61,582.63,77894.0
2021-09-28 13:30:00,582.66,583.98,582.0,582.4,88277.0,582.66,583.98,582.0,582.4,88277.0
2021-09-28 14:00:00,582.48,584.03,580.61,584.0,119732.0,582.48,584.03,580.61,584.0,119732.0
2021-09-28 14:30:00,583.94,585.66,582.93,583.45,130676.0,583.94,585.66,582.93,583.45,130676.0
2021-09-28 15:00:00,583.33,584.0,580.69,580.69,150901.0,583.33,584.0,580.69,580.69,150901.0
2021-09-28 15:30:00,580.51,582.55,578.33,578.67,659988.0,580.51,582.55,578.33,578.67,659988.0
2021-09-29 09:30:00,585.45,586.55,578.52,582.2,278590.0,585.45,586.55,578.52,582.2,278590.0
2021-09-29 10:00:00,582.61,583.38,578.88,578.93,102133.0,582.61,583.38,578.88,578.93,102133.0
2021-09-29 10:30:00,579.09,580.16,576.4,580.16,108280.0,579.09,580.16,576.4,580.16,108280.0
2021-09-29 11:00:00,580.25,581.32,577.99,578.21,87645.0,580.25,581.32,577.99,578.21,87645.0
2021-09-29 11:30:00,578.11,580.41,576.55,580.1,58650.0,578.11,580.41,576.55,580.1,58650.0
2021-09-29 12:00:00,579.6,580.17,576.8,576.98,53248.0,579.6,580.17,576.8,576.98,53248.0
2021-09-29 12:30:00,576.94,578.74,576.11,578.08,42420.0,576.94,578.74,576.11,578.08,42420.0
2021-09-29 13:00:00,578.1,579.17,577.15,577.48,40598.0,578.1,579.17,577.15,577.48,40598.0
2021-09-29 13:30:00,577.25,578.9,576.07,578.88,37266.0,577.25,578.9,576.07,578.88,37266.0
2021-09-29 14:00:00,578.78,583.84,578.73,582.82,100256.0,578.78,583.84,578.73,582.82,100256.0
2021-09-29 14:30:00,582.97,584.77,582.72,584.34,89673.0,582.97,584.77,582.72,584.34,89673.0
2021-09-29 15:00:00,584.34,584.39,581.44,581.59,60999.0,584.34,584.39,581.44,581.59,60999.0
2021-09-29 15:30:00,581.55,581.56,576.1,577.76,230950.0,581.55,581.56,576.1,577.76,230950.0
2021-09-30 09:30:00,581.39,586.2,580.5,581.34,189053.0,581.39,586.2,580.5,581.34,189053.0
2021-09-30 10:00:00,581.5,583.59,579.18,583.2,82005.0,581.5,583.59,579.18,583.2,82005.0
2021-09-30 10:30:00,582.99,584.87,580.35,580.64,102597.0,582.99,584.87,580.35,580.64,102597.0
2021-09-30 11:00:00,580.75,581.97,579.15,580.4,72321.0,580.75,581.97,579.15,580.4,72321.0
2021-09-30 11:30:00,580.44,580.68,574.23,576.53,87708.0,580.44,580.68,574.23,576.53,87708.0
2021-09-30 12:00:00,576.11,576.51,573.5,574.34,64882.0,576.11,576.51,573.5,574.34,64882.0
2021-09-30 12:30:00,574.0,575.43,573.23,574.5,73729.0,574.0,575.43,573.23,574.5,73729.0
2021-09-30 13:00:00,574.31,576.19,573.66,575.13,54709.0,574.31,576.19,573.66,575.13,54709.0
2021-09-30 13:30:00,575.15,576.8,574.91,576.39,79604.0,575.15,576.8,574.91,576.39,79604.0
2021-09-30 14:00:00,576.27,578.92,576.2,578.57,44804.0,576.27,578.92,576.2,578.57,44804.0
2021-09-30 14:30:00,578.47,578.7,576.14,576.14,51458.0,578.47,578.7,576.14,576.14,51458.0
2021-09-30 15:00:00,576.17,579.03,575.75,578.27,91053.0,576.17,579.03,575.75,578.27,91053.0
2021-09-30 15:30:00,578.33,579.7,575.41,575.64,266654.0,578.33,579.7,575.41,575.64,266654.0
2021-10-01 09:30:00,577.06,581.47,568.61,570.66,307806.0,577.06,581.47,568.61,570.66,307806.0
2021-10-01 10:00:00,570.96,571.83,568.68,569.73,136284.0,570.96,571.83,568.68,569.73,136284.0
2021-10-01 10:30:00,569.73,573.98,569.15,573.33,134728.0,569.73,573.98,569.15,573.33,134728.0
2021-10-01 11:00:00,573.43,575.46,570.84,574.29,71897.0,573.43,575.46,570.84,574.29,71897.0
2021-10-01 11:30:00,574.08,575.11,573.36,573.86,48669.0,574.08,575.11,573.36,573.86,48669.0
2021-10-01 12:00:00,574.1,574.6,571.64,572.46,47929.0,574.1,574.6,571.64,572.46,47929.0
2021-10-01 12:30:00,572.49,573.25,571.52,572.94,32860.0,572.49,573.25,571.52,572.94,32860.0
2021-10-01 13:00:00,572.74,575.05,572.49,574.2,41482.0,572.74,575.05,572.49,574.2,41482.0
2021-10-01 13:30:00,574.21,575.94,574.21,574.97,62076.0,574.21,575.94,574.21,574.97,62076.0
2021-10-01 14:00:00,574.99,576.22,574.26,574.64,115212.0,574.99,576.22,574.26,574.64,115212.0
2021-10-01 14:30:00,574.78,577.49,574.6,577.01,84006.0,574.78,577.49,574.6,577.01,84006.0
2021-10-01 15:00:00,576.99,579.65,576.73,578.77,102065.0,576.99,579.65,576.73,578.77,102065.0
2021-10-01 15:30:00,578.74,580.11,576.66,577.34,261571.0,578.74,580.11,576.66,577.34,261571.0
2021-10-04 09:30:00,576.02,576.8,565.4,566.8,214307.0,576.02,576.8,565.4,566.8,214307.0
2021-10-04 10:00:00,566.83,567.31,562.0,562.34,109192.0,566.83,567.31,562.0,562.34,109192.0
2021-10-04 10:30:00,561.97,562.21,556.96,558.53,160345.0,561.97,562.21,556.96,558.53,160345.0
2021-10-04 11:00:00,558.43,560.78,555.55,558.99,150851.0,558.43,560.78,555.55,558.99,150851.0
2021-10-04 11:30:00,558.71,558.87,555.78,556.83,104976.0,558.71,558.87,555.78,556.83,104976.0
2021-10-04 12:00:00,556.55,557.74,554.27,555.0,82602.0,556.55,557.74,554.27,555.0,82602.0
2021-10-04 12:30:00,554.86,555.54,553.06,553.8,149985.0,554.86,555.54,553.06,553.8,149985.0
2021-10-04 13:00:00,553.83,554.81,552.14,553.35,111560.0,553.83,554.81,552.14,553.35,111560.0
2021-10-04 13:30:00,553.55,554.45,552.89,552.96,204151.0,553.55,554.45,552.89,552.96,204151.0
2021-10-04 14:00:00,552.86,558.51,552.85,556.66,156020.0,552.86,558.51,552.85,556.66,156020.0
2021-10-04 14:30:00,556.77,558.67,556.21,558.59,95562.0,556.77,558.67,556.21,558.59,95562.0
2021-10-04 15:00:00,558.27,560.05,556.05,556.44,131207.0,558.27,560.05,556.05,556.44,131207.0
2021-10-04 15:30:00,556.35,558.59,554.96,558.58,319486.0,556.35,558.59,554.96,558.58,319486.0
2021-10-05 09:30:00,564.46,566.36,559.21,563.29,214186.0,564.46,566.36,559.21,563.29,214186.0
2021-10-05 10:00:00,563.3,565.49,562.8,564.13,71862.0,563.3,565.49,562.8,564.13,71862.0
2021-10-05 10:30:00,564.67,566.72,563.59,566.4,102853.0,564.67,566.72,563.59,566.4,102853.0
2021-10-05 11:00:00,566.81,570.29,566.22,567.93,137888.0,566.81,570.29,566.22,567.93,137888.0
2021-10-05 11:30:00,568.05,568.8,566.29,567.62,63706.0,568.05,568.8,566.29,567.62,63706.0
2021-10-05 12:00:00,567.38,569.41,567.08,569.0,50107.0,567.38,569.41,567.08,569.0,50107.0
2021-10-05 12:30:00,569.03,570.0,568.48,569.16,39652.0,569.03,570.0,568.48,569.16,39652.0
2021-10-05 13:00:00,569.14,569.31,567.57,567.82,36507.0,569.14,569.31,567.57,567.82,36507.0
2021-10-05 13:30:00,568.1,569.23,567.61,569.04,24972.0,568.1,569.23,567.61,569.04,24972.0
2021-10-05 14:00:00,569.0,569.66,568.48,569.27,30268.0,569.0,569.66,568.48,569.27,30268.0
2021-10-05 14:30:00,569.38,569.96,568.85,569.24,31331.0,569.38,569.96,568.85,569.24,31331.0
2021-10-05 15:00:00,569.14,569.73,567.55,568.02,55037.0,569.14,569.73,567.55,568.02,55037.0
2021-10-05 15:30:00,567.93,568.41,566.2,566.66,161335.0,567.93,568.41,566.2,566.66,161335.0
2021-10-06 09:30:00,561.24,568.16,561.0,562.39,127016.0,561.24,568.16,561.0,562.39,127016.0
2021-10-06 10:00:00,561.96,568.32,560.21,567.78,89777.0,561.96,568.32,560.21,567.78,89777.0
2021-10-06 10:30:00,568.0,572.16,567.74,569.33,91176.0,568.0,572.16,567.74,569.33,91176.0
2021-10-06 11:00:00,569.7,569.96,565.46,566.25,36711.0,569.7,569.96,565.46,566.25,36711.0
2021-10-06 11:30:00,566.19,568.5,565.59,567.84,59855.0,566.19,568.5,565.59,567.84,59855.0
2021-10-06 12:00:00,567.98,567.98,565.6,566.08,69326.0,567.98,567.98,565.6,566.08,69326.0
2021-10-06 12:30:00,566.08,567.43,565.48,566.21,27681.0,566.08,567.43,565.48,566.21,27681.0
2021-10-06 13:00:00,566.55,567.45,564.44,567.27,66907.0,566.55,567.45,564.44,567.27,66907.0
2021-10-06 13:30:00,567.02,569.75,567.02,569.08,49134.0,567.02,569.75,567.02,569.08,49134.0
2021-10-06 14:00:00,569.46,571.43,568.32,571.42,62661.0,569.46,571.43,568.32,571.42,62661.0
2021-10-06 14:30:00,571.29,571.53,568.6,568.79,32497.0,571.29,571.53,568.6,568.79,32497.0
2021-10-06 15:00:00,569.05,569.76,568.01,568.64,62856.0,569.05,569.76,568.01,568.64,62856.0
2021-10-06 15:30:00,568.54,570.89,567.14,570.31,128221.0,568.54,570.89,567.14,570.31,128221.0
2021-10-07 09:30:00,578.46,581.4,576.19,581.27,226608.0,578.46,581.4,576.19,581.27,226608.0
2021-10-07 10:00:00,581.49,584.05,579.9,583.5,145613.0,581.49,584.05,579.9,583.5,145613.0
2021-10-07 10:30:00,583.54,585.53,583.11,584.47,142618.0,583.54,585.53,583.11,584.47,142618.0
2021-10-07 11:00:00,584.71,586.15,583.68,583.69,79050.0,584.71,586.15,583.68,583.69,79050.0
2021-10-07 11:30:00,583.65,585.76,583.43,585.46,73411.0,583.65,585.76,583.43,585.46,73411.0
2021-10-07 12:00:00,585.51,585.53,583.43,583.55,54705.0,585.51,585.53,583.43,583.55,54705.0
2021-10-07 12:30:00,583.61,584.32,583.05,583.88,45083.0,583.61,584.32,583.05,583.88,45083.0
2021-10-07 13:00:00,583.78,584.07,582.87,583.67,52518.0,583.78,584.07,582.87,583.67,52518.0
2021-10-07 13:30:00,583.72,583.86,581.95,582.2,41521.0,583.72,583.86,581.95,582.2,41521.0
2021-10-07 14:00:00,582.37,582.7,580.06,580.12,51106.0,582.37,582.7,580.06,580.12,51106.0
2021-10-07 14:30:00,580.19,580.6,579.32,579.7,49403.0,580.19,580.6,579.32,579.7,49403.0
2021-10-07 15:00:00,579.7,581.68,579.37,581.34,84220.0,579.7,581.68,579.37,581.34,84220.0
2021-10-07 15:30:00,581.22,581.71,578.44,578.81,236971.0,581.22,581.71,578.44,578.81,236971.0
2021-10-08 09:30:00,581.3,583.61,578.5,578.99,149636.0,581.3,583.61,578.5,578.99,149636.0
2021-10-08 10:00:00,579.44,582.21,579.02,580.95,76789.0,579.44,582.21,579.02,580.95,76789.0
2021-10-08 10:30:00,580.9,581.16,576.96,578.44,84308.0,580.9,581.16,576.96,578.44,84308.0
2021-10-08 11:00:00,578.31,580.25,577.37,578.88,41628.0,578.31,580.25,577.37,578.88,41628.0
2021-10-08 11:30:00,578.79,578.91,576.73,577.53,43219.0,578.79,578.91,576.73,577.53,43219.0
2021-10-08 12:00:00,577.46,578.58,577.02,577.7,28641.0,577.46,578.58,577.02,577.7,28641.0
2021-10-08 12:30:00,577.6,579.5,577.39,578.04,23665.0,577.6,579.5,577.39,578.04,23665.0
2021-10-08 13:00:00,577.83,578.01,575.52,575.94,33460.0,577.83,578.01,575.52,575.94,33460.0
2021-10-08 13:30:00,575.73,578.39,575.65,578.22,46742.0,575.73,578.39,575.65,578.22,46742.0
2021-10-08 14:00:00,578.23,580.18,578.01,580.02,77608.0,578.23,580.18,578.01,580.02,77608.0
2021-10-08 14:30:00,580.2,580.36,578.09,578.66,41831.0,580.2,580.36,578.09,578.66,41831.0
2021-10-08 15:00:00,578.68,579.12,577.96,578.04,24492.0,578.68,579.12,577.96,578.04,24492.0
2021-10-08 15:30:00,577.96,578.07,575.7,576.94,154103.0,577.96,578.07,575.7,576.94,154103.0
2021-10-11 09:30:00,574.5,579.69,571.49,578.72,88825.0,574.5,579.69,571.49,578.72,88825.0
2021-10-11 10:00:00,578.91,582.13,578.84,582.02,46999.0,578.91,582.13,578.84,582.02,46999.0
2021-10-11 10:30:00,582.23,582.28,579.81,580.06,32086.0,582.23,582.28,579.81,580.06,32086.0
2021-10-11 11:00:00,580.19,581.03,579.72,580.05,32550.0,580.19,581.03,579.72,580.05,32550.0
2021-10-11 11:30:00,579.99,580.49,578.4,578.4,28313.0,579.99,580.49,578.4,578.4,28313.0
2021-10-11 12:00:00,578.47,578.6,576.52,577.79,27157.0,578.47,578.6,576.52,577.79,27157.0
2021-10-11 12:30:00,577.61,578.21,576.82,577.73,20197.0,577.61,578.21,576.82,577.73,20197.0
2021-10-11 13:00:00,577.8,577.92,575.89,576.15,24353.0,577.8,577.92,575.89,576.15,24353.0
2021-10-11 13:30:00,576.01,576.56,575.28,576.22,38195.0,576.01,576.56,575.28,576.22,38195.0
2021-10-11 14:00:00,576.17,577.57,576.07,577.18,27731.0,576.17,577.57,576.07,577.18,27731.0
2021-10-11 14:30:00,577.21,577.43,576.0,577.09,31170.0,577.21,577.43,576.0,577.09,31170.0
2021-10-11 15:00:00,577.05,577.34,575.14,575.22,32358.0,577.05,577.34,575.14,575.22,32358.0
2021-10-11 15:30:00,575.22,575.22,572.69,572.89,96179.0,575.22,575.22,572.69,572.89,96179.0
2021-10-12 09:30:00,579.16,580.19,574.42,575.4,130645.0,579.16,580.19,574.42,575.4,130645.0
2021-10-12 10:00:00,575.47,579.85,575.32,579.26,49900.0,575.47,579.85,575.32,579.26,49900.0
2021-10-12 10:30:00,578.94,579.27,576.14,576.14,39101.0,578.94,579.27,576.14,576.14,39101.0
2021-10-12 11:00:00,576.98,578.75,576.79,577.31,26469.0,576.98,578.75,576.79,577.31,26469.0
2021-10-12 11:30:00,577.79,580.46,577.38,580.28,26152.0,577.79,580.46,577.38,580.28,26152.0
2021-10-12 12:00:00,580.54,582.83,580.41,581.34,46362.0,580.54,582.83,580.41,581.34,46362.0
2021-10-12 12:30:00,581.62,581.63,580.01,580.1,26756.0,581.62,581.63,580.01,580.1,26756.0
2021-10-12 13:00:00,580.17,582.32,579.61,582.29,73906.0,580.17,582.32,579.61,582.29,73906.0
2021-10-12 13:30:00,582.21,582.58,581.22,581.22,34256.0,582.21,582.58,581.22,581.22,34256.0
2021-10-12 14:00:00,581.27,584.22,581.04,583.8,48117.0,581.27,584.22,581.04,583.8,48117.0
2021-10-12 14:30:00,583.91,583.91,581.9,582.21,35383.0,583.91,583.91,581.9,582.21,35383.0
2021-10-12 15:00:00,582.3,582.59,581.41,582.17,51329.0,582.3,582.59,581.41,582.17,51329.0
2021-10-12 15:30:00,582.16,582.67,579.25,580.69,169383.0,582.16,582.67,579.25,580.69,169383.0
2021-10-13 09:30:00,585.26,593.54,584.29,590.27,211491.0,585.26,593.54,584.29,590.27,211491.0
2021-10-13 10:00:00,590.47,590.59,585.99,586.9,68421.0,590.47,590.59,585.99,586.9,68421.0
2021-10-13 10:30:00,586.89,587.33,584.56,584.85,67495.0,586.89,587.33,584.56,584.85,67495.0
2021-10-13 11:00:00,584.86,586.36,583.48,584.4,68196.0,584.86,586.36,583.48,584.4,68196.0
2021-10-13 11:30:00,584.72,586.42,582.65,585.4,38392.0,584.72,586.42,582.65,585.4,38392.0
2021-10-13 12:00:00,585.43,587.55,584.93,587.4,66891.0,585.43,587.55,584.93,587.4,66891.0
2021-10-13 12:30:00,587.22,587.87,586.09,586.79,34342.0,587.22,587.87,586.09,586.79,34342.0
2021-10-13 13:00:00,586.71,588.75,586.71,588.57,46192.0,586.71,588.75,586.71,588.57,46192.0
2021-10-13 13:30:00,588.68,589.96,588.68,589.45,51163.0,588.68,589.96,588.68,589.45,51163.0
2021-10-13 14:00:00,589.38,591.53,588.23,590.02,63163.0,589.38,591.53,588.23,590.02,63163.0
2021-10-13 14:30:00,590.0,590.67,589.18,589.78,33101.0,590.0,590.67,589.18,589.78,33101.0
2021-10-13 15:00:00,589.79,590.6,588.31,589.31,45366.0,589.79,590.6,588.31,589.31,45366.0
2021-10-13 15:30:00,589.47,591.43,589.26,591.38,173117.0,589.47,591.43,589.26,591.38,173117.0
2021-10-14 09:30:00,599.14,603.03,596.97,602.7,259818.0,599.14,603.03,596.97,602.7,259818.0
2021-10-14 10:00:00,602.7,607.23,601.66,605.11,122696.0,602.7,607.23,601.66,605.11,122696.0
2021-10-14 10:30:00,605.25,606.29,602.71,603.29,104698.0,605.25,606.29,602.71,603.29,104698.0
2021-10-14 11:00:00,603.34,606.89,602.91,606.89,54848.0,603.34,606.89,602.91,606.89,54848.0
2021-10-14 11:30:00,606.83,607.95,605.86,607.89,59251.0,606.83,607.95,605.86,607.89,59251.0
2021-10-14 12:00:00,607.8,609.44,607.31,607.87,65138.0,607.8,609.44,607.31,607.87,65138.0
2021-10-14 12:30:00,608.0,608.88,607.56,608.29,41188.0,608.0,608.88,607.56,608.29,41188.0
2021-10-14 13:00:00,608.11,608.11,606.48,606.77,36804.0,608.11,608.11,606.48,606.77,36804.0
2021-10-14 13:30:00,606.8,607.96,606.69,607.82,46311.0,606.8,607.96,606.69,607.82,46311.0
2021-10-14 14:00:00,607.7,608.08,606.38,607.66,61057.0,607.7,608.08,606.38,607.66,61057.0
2021-10-14 14:30:00,607.64,608.08,606.3,608.03,55148.0,607.64,608.08,606.3,608.03,55148.0
2021-10-14 15:00:00,608.01,608.8,607.32,608.54,70694.0,608.01,608.8,607.32,608.54,70694.0
2021-10-14 15:30:00,608.5,608.9,607.13,607.5,189829.0,608.5,608.9,607.13,607.5,189829.0
2021-10-15 09:30:00,611.94,612.25,608.12,610.84,272569.0,611.94,612.25,608.12,610.84,272569.0
2021-10-15 10:00:00,610.77,611.12,608.6,608.94,60138.0,610.77,611.12,608.6,608.94,60138.0
2021-10-15 10:30:00,609.16,610.05,608.18,610.0,69642.0,609.16,610.05,608.18,610.0,69642.0
2021-10-15 11:00:00,610.2,611.17,609.63,610.74,40934.0,610.2,611.17,609.63,610.74,40934.0
2021-10-15 11:30:00,610.74,611.0,607.6,607.6,58817.0,610.74,611.0,607.6,607.6,58817.0
2021-10-15 12:00:00,607.55,609.84,607.55,609.57,33047.0,607.55,609.84,607.55,609.57,33047.0
2021-10-15 12:30:00,609.63,610.73,609.59,610.04,42117.0,609.63,610.73,609.59,610.04,42117.0
2021-10-15 13:00:00,610.06,610.14,608.68,609.32,32544.0,610.06,610.14,608.68,609.32,32544.0
2021-10-15 13:30:00,609.35,609.84,608.24,608.4,48206.0,609.35,609.84,608.24,608.4,48206.0
2021-10-15 14:00:00,608.36,609.04,607.99,608.81,48474.0,608.36,609.04,607.99,608.81,48474.0
2021-10-15 14:30:00,608.84,609.71,608.64,609.36,47136.0,608.84,609.71,608.64,609.36,47136.0
2021-10-15 15:00:00,609.35,609.62,607.84,608.87,44647.0,609.35,609.62,607.84,608.87,44647.0
2021-10-15 15:30:00,608.87,610.32,608.26,610.17,143838.0,608.87,610.32,608.26,610.17,143838.0
2021-10-18 09:30:00,610.65,615.41,607.57,615.39,190024.0,610.65,615.41,607.57,615.39,190024.0
2021-10-18 10:00:00,615.19,619.05,614.64,615.62,73023.0,615.19,619.05,614.64,615.62,73023.0
2021-10-18 10:30:00,615.86,616.2,613.24,615.17,41839.0,615.86,616.2,613.24,615.17,41839.0
2021-10-18 11:00:00,615.35,616.66,614.95,616.08,36474.0,615.35,616.66,614.95,616.08,36474.0
2021-10-18 11:30:00,615.97,617.84,615.64,617.35,29739.0,615.97,617.84,615.64,617.35,29739.0
2021-10-18 12:00:00,617.25,617.83,616.91,617.7,31017.0,617.25,617.83,616.91,617.7,31017.0
2021-10-18 12:30:00,617.68,618.82,617.54,618.82,31927.0,617.68,618.82,617.54,618.82,31927.0
2021-10-18 13:00:00,618.83,619.66,618.49,619.21,32270.0,618.83,619.66,618.49,619.21,32270.0
2021-10-18 13:30:00,619.21,619.46,618.4,619.21,25167.0,619.21,619.46,618.4,619.21,25167.0
2021-10-18 14:00:00,619.26,620.08,618.96,619.7,34879.0,619.26,620.08,618.96,619.7,34879.0
2021-10-18 14:30:00,619.7,620.8,619.61,620.39,33714.0,619.7,620.8,619.61,620.39,33714.0
2021-10-18 15:00:00,620.39,621.9,620.2,621.33,50820.0,620.39,621.9,620.2,621.33,50820.0
2021-10-18 15:30:00,621.25,623.47,620.85,622.78,148309.0,621.25,623.47,620.85,622.78,148309.0
2021-10-19 09:30:00,624.5,633.61,624.5,631.38,279259.0,624.5,633.61,624.5,631.38,279259.0
2021-10-19 10:00:00,631.25,636.23,630.11,636.02,161799.0,631.25,636.23,630.11,636.02,161799.0
2021-10-19 10:30:00,635.98,636.26,632.86,635.43,124252.0,635.98,636.26,632.86,635.43,124252.0
2021-10-19 11:00:00,635.47,638.74,635.12,638.74,85580.0,635.47,638.74,635.12,638.74,85580.0
2021-10-19 11:30:00,638.55,639.39,637.73,638.72,74175.0,638.55,639.39,637.73,638.72,74175.0
2021-10-19 12:00:00,638.85,638.96,635.18,635.48,80158.0,638.85,638.96,635.18,635.48,80158.0
2021-10-19 12:30:00,635.33,636.22,634.55,635.23,53568.0,635.33,636.22,634.55,635.23,53568.0
2021-10-19 13:00:00,635.14,636.89,635.04,636.0,33417.0,635.14,636.89,635.04,636.0,33417.0
2021-10-19 13:30:00,636.05,636.32,635.32,635.97,37286.0,636.05,636.32,635.32,635.97,37286.0
2021-10-19 14:00:00,636.09,636.99,635.81,636.12,39456.0,636.09,636.99,635.81,636.12,39456.0
2021-10-19 14:30:00,636.17,636.39,634.69,635.48,41505.0,636.17,636.39,634.69,635.48,41505.0
2021-10-19 15:00:00,635.58,637.72,635.2,636.25,68680.0,635.58,637.72,635.2,636.25,68680.0
2021-10-19 15:30:00,636.3,636.54,635.15,636.37,184836.0,636.3,636.54,635.15,636.37,184836.0
2021-10-20 09:30:00,638.51,641.29,632.35,632.75,156287.0,638.51,641.29,632.35,632.75,156287.0
2021-10-20 10:00:00,632.47,635.84,630.56,635.15,69807.0,632.47,635.84,630.56,635.15,69807.0
2021-10-20 10:30:00,634.75,635.61,632.58,632.77,32736.0,634.75,635.61,632.58,632.77,32736.0
2021-10-20 11:00:00,633.04,633.89,631.06,632.61,36135.0,633.04,633.89,631.06,632.61,36135.0
2021-10-20 11:30:00,632.79,633.89,631.23,633.17,23095.0,632.79,633.89,631.23,633.17,23095.0
2021-10-20 12:00:00,633.2,633.63,631.92,633.14,16611.0,633.2,633.63,631.92,633.14,16611.0
2021-10-20 12:30:00,633.27,634.49,632.75,634.17,17787.0,633.27,634.49,632.75,634.17,17787.0
2021-10-20 13:00:00,634.3,634.45,631.33,631.6,19303.0,634.3,634.45,631.33,631.6,19303.0
2021-10-20 13:30:00,631.45,631.78,630.55,630.65,37431.0,631.45,631.78,630.55,630.65,37431.0
2021-10-20 14:00:00,630.68,631.12,630.17,630.96,40613.0,630.68,631.12,630.17,630.96,40613.0
2021-10-20 14:30:00,630.84,632.0,630.28,631.46,45134.0,630.84,632.0,630.28,631.46,45134.0
2021-10-20 15:00:00,631.6,632.42,631.26,631.56,29420.0,631.6,632.42,631.26,631.56,29420.0
2021-10-20 15:30:00,631.56,632.54,630.74,632.54,100766.0,631.56,632.54,630.74,632.54,100766.0
2021-10-21 09:30:00,631.54,636.91,629.0,635.97,124775.0,631.54,636.91,629.0,635.97,124775.0
2021-10-21 10:00:00,635.91,637.49,634.4,637.43,43662.0,635.91,637.49,634.4,637.43,43662.0
2021-10-21 10:30:00,637.56,638.21,636.68,637.83,23006.0,637.56,638.21,636.68,637.83,23006.0
2021-10-21 11:00:00,638.1,638.39,636.58,636.58,25666.0,638.1,638.39,636.58,636.58,25666.0
2021-10-21 11:30:00,636.38,637.06,635.07,636.94,35473.0,636.38,637.06,635.07,636.94,35473.0
2021-10-21 12:00:00,636.93,638.87,636.93,638.13,38504.0,636.93,638.87,636.93,638.13,38504.0
2021-10-21 12:30:00,638.23,639.04,637.67,638.94,19657.0,638.23,639.04,637.67,638.94,19657.0
2021-10-21 13:00:00,638.65,638.88,637.54,637.59,12427.0,638.65,638.88,637.54,637.59,12427.0
2021-10-21 13:30:00,637.62,638.74,637.1,637.29,14920.0,637.62,638.74,637.1,637.29,14920.0
2021-10-21 14:00:00,637.38,637.75,636.43,636.95,22614.0,637.38,637.75,636.43,636.95,22614.0
2021-10-21 14:30:00,637.0,637.14,636.1,636.38,34655.0,637.0,637.14,636.1,636.38,34655.0
2021-10-21 15:00:00,636.59,638.64,636.48,637.82,61093.0,636.59,638.64,636.48,637.82,61093.0
2021-10-21 15:30:00,637.91,639.17,636.7,638.95,111385.0,637.91,639.17,636.7,638.95,111385.0
2021-10-22 09:30:00,640.43,643.53,639.5,641.49,173460.0,640.43,643.53,639.5,641.49,173460.0
2021-10-22 10:00:00,641.45,642.6,638.71,642.6,60495.0,641.45,642.6,638.71,642.6,60495.0
2021-10-22 10:30:00,642.41,642.47,640.06,641.57,44564.0,642.41,642.47,640.06,641.57,44564.0
2021-10-22 11:00:00,641.55,641.99,637.44,638.06,102169.0,641.55,641.99,637.44,638.06,102169.0
2021-10-22 11:30:00,638.06,638.5,634.45,636.88,41226.0,638.06,638.5,634.45,636.88,41226.0
2021-10-22 12:00:00,636.8,639.44,636.15,639.44,49137.0,636.8,639.44,636.15,639.44,49137.0
2021-10-22 12:30:00,639.41,641.94,639.26,640.44,26994.0,639.41,641.94,639.26,640.44,26994.0
2021-10-22 13:00:00,640.46,642.28,640.45,642.0,53433.0,640.46,642.28,640.45,642.0,53433.0
2021-10-22 13:30:00,641.91,642.14,639.98,639.99,27883.0,641.91,642.14,639.98,639.99,27883.0
2021-10-22 14:00:00,640.19,642.56,640.17,642.23,27054.0,640.19,642.56,640.17,642.23,27054.0
2021-10-22 14:30:00,642.41,644.08,642.29,642.98,62328.0,642.41,644.08,642.29,642.98,62328.0
2021-10-22 15:00:00,642.99,643.7,642.81,643.39,44661.0,642.99,643.7,642.81,643.39,44661.0
2021-10-22 15:30:00,643.34,644.43,642.85,643.74,155086.0,643.34,644.43,642.85,643.74,155086.0
2021-10-25 09:30:00,644.47,649.62,639.06,643.43,152641.0,644.47,649.62,639.06,643.43,152641.0
2021-10-25 10:00:00,643.43,644.86,642.11,644.45,41361.0,643.43,644.86,642.11,644.45,41361.0
2021-10-25 10:30:00,644.77,646.32,644.53,645.34,28098.0,644.77,646.32,644.53,645.34,28098.0
2021-10-25 11:00:00,645.39,647.9,644.76,647.14,37005.0,645.39,647.9,644.76,647.14,37005.0
2021-10-25 11:30:00,647.26,647.26,645.01,646.58,29429.0,647.26,647.26,645.01,646.58,29429.0
2021-10-25 12:00:00,646.59,647.87,646.5,646.86,31325.0,646.59,647.87,646.5,646.86,31325.0
2021-10-25 12:30:00,646.86,648.03,646.38,646.93,34096.0,646.86,648.03,646.38,646.93,34096.0
2021-10-25 13:00:00,647.28,647.42,646.2,646.22,33770.0,647.28,647.42,646.2,646.22,33770.0
2021-10-25 13:30:00,646.24,646.81,646.09,646.29,19290.0,646.24,646.81,646.09,646.29,19290.0
2021-10-25 14:00:00,646.35,646.91,645.66,646.86,22934.0,646.35,646.91,645.66,646.86,22934.0
2021-10-25 14:30:00,646.92,647.11,646.21,646.88,54156.0,646.92,647.11,646.21,646.88,54156.0
2021-10-25 15:00:00,647.06,648.18,647.06,648.14,40736.0,647.06,648.18,647.06,648.14,40736.0
2021-10-25 15:30:00,648.01,648.71,646.18,647.21,91133.0,648.01,648.71,646.18,647.21,91133.0
2021-10-26 09:30:00,650.91,653.42,648.36,650.93,164672.0,650.91,653.42,648.36,650.93,164672.0
2021-10-26 10:00:00,651.11,656.13,650.79,655.75,66566.0,651.11,656.13,650.79,655.75,66566.0
2021-10-26 10:30:00,655.59,656.3,654.21,654.46,48579.0,655.59,656.3,654.21,654.46,48579.0
2021-10-26 11:00:00,654.46,659.19,654.46,658.45,60426.0,654.46,659.19,654.46,658.45,60426.0
2021-10-26 11:30:00,658.57,658.66,654.0,654.82,58720.0,658.57,658.66,654.0,654.82,58720.0
2021-10-26 12:00:00,654.87,655.15,652.42,653.25,48605.0,654.87,655.15,652.42,653.25,48605.0
2021-10-26 12:30:00,653.17,654.15,648.39,650.12,66011.0,653.17,654.15,648.39,650.12,66011.0
2021-10-26 13:00:00,649.81,650.53,649.0,649.63,33579.0,649.81,650.53,649.0,649.63,33579.0
2021-10-26 13:30:00,650.1,652.25,649.91,651.01,23306.0,650.1,652.25,649.91,651.01,23306.0
2021-10-26 14:00:00,650.8,651.02,648.11,648.2,57785.0,650.8,651.02,648.11,648.2,57785.0
2021-10-26 14:30:00,648.28,648.45,645.48,646.75,50332.0,648.28,648.45,645.48,646.75,50332.0
2021-10-26 15:00:00,646.91,646.96,643.73,643.73,83598.0,646.91,646.96,643.73,643.73,83598.0
2021-10-26 15:30:00,643.78,646.81,642.1,642.5,182988.0,643.78,646.81,642.1,642.5,182988.0
2021-10-27 09:30:00,644.48,648.29,642.64,648.17,134690.0,644.48,648.29,642.64,648.17,134690.0
2021-10-27 10:00:00,648.81,648.81,641.48,642.05,64548.0,648.81,648.81,641.48,642.05,64548.0
2021-10-27 10:30:00,642.04,644.2,640.22,641.3,49169.0,642.04,644.2,640.22,641.3,49169.0
2021-10-27 11:00:00,641.37,643.25,640.37,641.88,40821.0,641.37,643.25,640.37,641.88,40821.0
2021-10-27 11:30:00,641.83,641.88,640.08,641.09,44757.0,641.83,641.88,640.08,641.09,44757.0
2021-10-27 12:00:00,641.21,642.0,640.11,641.45,19703.0,641.21,642.0,640.11,641.45,19703.0
2021-10-27 12:30:00,641.24,643.53,641.24,643.14,34857.0,641.24,643.53,641.24,643.14,34857.0
2021-10-27 13:00:00,643.12,646.49,643.12,646.16,30520.0,643.12,646.49,643.12,646.16,30520.0
2021-10-27 13:30:00,646.21,646.79,645.61,646.53,29885.0,646.21,646.79,645.61,646.53,29885.0
2021-10-27 14:00:00,646.55,646.56,645.61,645.72,21447.0,646.55,646.56,645.61,645.72,21447.0
2021-10-27 14:30:00,645.59,647.1,645.44,645.96,33166.0,645.59,647.1,645.44,645.96,33166.0
2021-10-27 15:00:00,646.08,646.47,643.3,643.72,43106.0,646.08,646.47,643.3,643.72,43106.0
2021-10-27 15:30:00,643.46,643.64,639.81,640.34,101898.0,643.46,643.64,639.81,640.34,101898.0
2021-10-28 09:30:00,638.0,642.49,636.01,639.3,111765.0,638.0,642.49,636.01,639.3,111765.0
2021-10-28 10:00:00,639.3,641.96,638.26,640.03,56898.0,639.3,641.96,638.26,640.03,56898.0
2021-10-28 10:30:00,640.12,641.5,637.05,637.29,31706.0,640.12,641.5,637.05,637.29,31706.0
2021-10-28 11:00:00,637.06,638.64,636.05,638.18,48724.0,637.06,638.64,636.05,638.18,48724.0
2021-10-28 11:30:00,638.0,639.63,637.67,638.84,49089.0,638.0,639.63,637.67,638.84,49089.0
2021-10-28 12:00:00,638.96,639.78,638.63,638.63,30916.0,638.96,639.78,638.63,638.63,30916.0
2021-10-28 12:30:00,638.45,638.88,635.06,635.3,26981.0,638.45,638.88,635.06,635.3,26981.0
2021-10-28 13:00:00,635.39,635.65,633.27,633.84,44772.0,635.39,635.65,633.27,633.84,44772.0
2021-10-28 13:30:00,633.95,635.51,633.71,634.44,44604.0,633.95,635.51,633.71,634.44,44604.0
2021-10-28 14:00:00,634.44,636.64,634.36,636.42,41352.0,634.44,636.64,634.36,636.42,41352.0
2021-10-28 14:30:00,636.35,637.22,635.9,637.1,29868.0,636.35,637.22,635.9,637.1,29868.0
2021-10-28 15:00:00,637.06,637.56,635.51,637.21,50247.0,637.06,637.56,635.51,637.21,50247.0
2021-10-28 15:30:00,637.37,640.25,637.15,639.28,168834.0,637.37,640.25,637.15,639.28,168834.0
2021-10-29 09:30:00,637.77,649.88,637.0,645.81,151874.0,637.77,649.88,637.0,645.81,151874.0
2021-10-29 10:00:00,645.78,648.39,645.07,645.9,38718.0,645.78,648.39,645.07,645.9,38718.0
2021-10-29 10:30:00,645.8,646.62,644.55,645.47,46957.0,645.8,646.62,644.55,645.47,46957.0
2021-10-29 11:00:00,645.35,647.4,645.18,646.94,40729.0,645.35,647.4,645.18,646.94,40729.0
2021-10-29 11:30:00,646.74,648.0,645.25,647.29,111822.0,646.74,648.0,645.25,647.29,111822.0
2021-10-29 12:00:00,647.08,648.59,646.58,648.59,26383.0,647.08,648.59,646.58,648.59,26383.0
2021-10-29 12:30:00,648.62,649.42,648.44,648.61,25064.0,648.62,649.42,648.44,648.61,25064.0
2021-10-29 13:00:00,648.7,651.03,648.55,650.48,43446.0,648.7,651.03,648.55,650.48,43446.0
2021-10-29 13:30:00,650.2,650.52,649.14,649.35,18760.0,650.2,650.52,649.14,649.35,18760.0
2021-10-29 14:00:00,649.25,650.12,648.32,648.93,24601.0,649.25,650.12,648.32,648.93,24601.0
2021-10-29 14:30:00,648.85,649.8,648.76,649.46,17680.0,648.85,649.8,648.76,649.46,17680.0
2021-10-29 15:00:00,649.5,650.43,649.21,649.36,38972.0,649.5,650.43,649.21,649.36,38972.0
2021-10-29 15:30:00,649.39,651.31,648.41,650.34,157284.0,649.39,651.31,648.41,650.34,157284.0
2021-11-01 09:30:00,651.01,654.0,644.53,645.0,119508.0,651.01,654.0,644.53,645.0,119508.0
2021-11-01 10:00:00,644.01,644.48,641.62,642.5,60494.0,644.01,644.48,641.62,642.5,60494.0
2021-11-01 10:30:00,642.55,642.67,638.58,639.41,98825.0,642.55,642.67,638.58,639.41,98825.0
2021-11-01 11:00:00,639.38,640.36,636.9,637.97,72574.0,639.38,640.36,636.9,637.97,72574.0
2021-11-01 11:30:00,638.03,640.2,637.15,639.77,57301.0,638.03,640.2,637.15,639.77,57301.0
2021-11-01 12:00:00,639.66,639.99,638.16,638.87,46538.0,639.66,639.99,638.16,638.87,46538.0
2021-11-01 12:30:00,638.87,639.7,636.83,636.83,57500.0,638.87,639.7,636.83,636.83,57500.0
2021-11-01 13:00:00,636.75,637.31,634.78,635.25,43239.0,636.75,637.31,634.78,635.25,43239.0
2021-11-01 13:30:00,635.33,637.83,634.96,637.83,68007.0,635.33,637.83,634.96,637.83,68007.0
2021-11-01 14:00:00,637.87,639.06,637.16,638.89,38673.0,637.87,639.06,637.16,638.89,38673.0
2021-11-01 14:30:00,638.57,638.7,637.4,638.09,29368.0,638.57,638.7,637.4,638.09,29368.0
2021-11-01 15:00:00,637.91,638.45,637.55,637.77,35074.0,637.91,638.45,637.55,637.77,35074.0
2021-11-01 15:30:00,637.84,640.75,637.66,640.44,165049.0,637.84,640.75,637.66,640.44,165049.0
2021-11-02 09:30:00,639.99,647.75,639.31,646.74,122657.0,639.99,647.75,639.31,646.74,122657.0
2021-11-02 10:00:00,646.73,647.43,643.1,645.78,48300.0,646.73,647.43,643.1,645.78,48300.0
2021-11-02 10:30:00,645.73,646.72,645.32,645.81,39498.0,645.73,646.72,645.32,645.81,39498.0
2021-11-02 11:00:00,645.54,646.3,642.63,643.02,41482.0,645.54,646.3,642.63,643.02,41482.0
2021-11-02 11:30:00,642.89,645.0,642.77,644.01,42197.0,642.89,645.0,642.77,644.01,42197.0
2021-11-02 12:00:00,644.14,644.99,643.0,644.56,33635.0,644.14,644.99,643.0,644.56,33635.0
2021-11-02 12:30:00,644.24,644.75,643.27,644.4,20101.0,644.24,644.75,643.27,644.4,20101.0
2021-11-02 13:00:00,644.39,645.14,643.55,643.55,25602.0,644.39,645.14,643.55,643.55,25602.0
2021-11-02 13:30:00,643.72,644.85,643.0,644.67,32750.0,643.72,644.85,643.0,644.67,32750.0
2021-11-02 14:00:00,644.54,644.54,640.28,640.38,52520.0,644.54,644.54,640.28,640.38,52520.0
2021-11-02 14:30:00,640.15,641.12,639.52,640.91,50875.0,640.15,641.12,639.52,640.91,50875.0
2021-11-02 15:00:00,641.02,641.42,639.23,639.8,38231.0,641.02,641.42,639.23,639.8,38231.0
2021-11-02 15:30:00,639.92,640.65,639.3,640.55,141873.0,639.92,640.65,639.3,640.55,141873.0
2021-11-03 09:30:00,645.52,648.12,640.0,644.0,141052.0,645.52,648.12,640.0,644.0,141052.0
2021-11-03 10:00:00,644.22,646.19,643.77,645.06,112104.0,644.22,646.19,643.77,645.06,112104.0
2021-11-03 10:30:00,645.11,648.12,644.68,647.95,76369.0,645.11,648.12,644.68,647.95,76369.0
2021-11-03 11:00:00,648.06,648.98,647.31,648.5,39025.0,648.06,648.98,647.31,648.5,39025.0
2021-11-03 11:30:00,648.32,651.58,647.62,651.58,42597.0,648.32,651.58,647.62,651.58,42597.0
2021-11-03 12:00:00,651.63,654.61,651.42,653.57,71012.0,651.63,654.61,651.42,653.57,71012.0
2021-11-03 12:30:00,653.0,653.2,650.61,651.38,24080.0,653.0,653.2,650.61,651.38,24080.0
2021-11-03 13:00:00,651.31,652.36,650.97,651.33,25569.0,651.31,652.36,650.97,651.33,25569.0
2021-11-03 13:30:00,651.35,652.51,651.35,651.81,22268.0,651.35,652.51,651.35,651.81,22268.0
2021-11-03 14:00:00,651.82,655.95,651.72,653.86,57700.0,651.82,655.95,651.72,653.86,57700.0
2021-11-03 14:30:00,653.9,656.5,652.77,655.5,58655.0,653.9,656.5,652.77,655.5,58655.0
2021-11-03 15:00:00,655.63,656.39,654.67,654.91,50502.0,655.63,656.39,654.67,654.91,50502.0
2021-11-03 15:30:00,654.9,656.13,654.2,655.4,113248.0,654.9,656.13,654.2,655.4,113248.0
2021-11-04 09:30:00,659.18,673.28,657.75,670.54,227792.0,659.18,673.28,657.75,670.54,227792.0
2021-11-04 10:00:00,670.32,675.47,669.73,674.08,144336.0,670.32,675.47,669.73,674.08,144336.0
2021-11-04 10:30:00,673.82,676.08,672.44,672.44,99086.0,673.82,676.08,672.44,672.44,99086.0
2021-11-04 11:00:00,672.47,675.13,671.91,672.31,51709.0,672.47,675.13,671.91,672.31,51709.0
2021-11-04 11:30:00,672.28,675.13,671.85,675.07,43185.0,672.28,675.13,671.85,675.07,43185.0
2021-11-04 12:00:00,674.77,675.78,672.68,672.86,54189.0,674.77,675.78,672.68,672.86,54189.0
2021-11-04 12:30:00,672.7,673.72,671.42,671.53,29554.0,672.7,673.72,671.42,671.53,29554.0
2021-11-04 13:00:00,671.37,673.06,670.73,672.85,40188.0,671.37,673.06,670.73,672.85,40188.0
2021-11-04 13:30:00,672.95,673.45,671.89,673.3,37112.0,672.95,673.45,671.89,673.3,37112.0
2021-11-04 14:00:00,673.17,674.09,671.41,673.11,33427.0,673.17,674.09,671.41,673.11,33427.0
2021-11-04 14:30:00,673.07,673.1,671.94,672.14,31964.0,673.07,673.1,671.94,672.14,31964.0
2021-11-04 15:00:00,672.09,674.04,671.83,673.64,35585.0,672.09,674.04,671.83,673.64,35585.0
2021-11-04 15:30:00,673.64,674.38,672.31,674.37,122950.0,673.64,674.38,672.31,674.37,122950.0
2021-11-05 09:30:00,677.13,677.76,666.3,668.84,181265.0,677.13,677.76,666.3,668.84,181265.0
2021-11-05 10:00:00,669.02,670.6,665.2,666.66,101991.0,669.02,670.6,665.2,666.66,101991.0
2021-11-05 10:30:00,666.5,668.26,664.69,665.02,76410.0,666.5,668.26,664.69,665.02,76410.0
2021-11-05 11:00:00,665.19,666.13,661.59,661.61,93197.0,665.19,666.13,661.59,661.61,93197.0
2021-11-05 11:30:00,661.6,665.52,661.59,665.08,75414.0,661.6,665.52,661.59,665.08,75414.0
2021-11-05 12:00:00,664.6,665.99,664.28,665.53,44576.0,664.6,665.99,664.28,665.53,44576.0
2021-11-05 12:30:00,665.45,665.93,662.78,663.36,42593.0,665.45,665.93,662.78,663.36,42593.0
2021-11-05 13:00:00,663.5,664.58,661.14,661.18,50572.0,663.5,664.58,661.14,661.18,50572.0
2021-11-05 13:30:00,661.2,663.6,661.2,663.56,39406.0,661.2,663.6,661.2,663.56,39406.0
2021-11-05 14:00:00,663.56,665.47,663.53,664.94,41646.0,663.56,665.47,663.53,664.94,41646.0
2021-11-05 14:30:00,665.0,666.14,664.08,664.95,37597.0,665.0,666.14,664.08,664.95,37597.0
2021-11-05 15:00:00,665.22,665.88,662.14,662.18,92872.0,665.22,665.88,662.14,662.18,92872.0
2021-11-05 15:30:00,662.07,663.28,661.11,662.43,263506.0,662.07,663.28,661.11,662.43,263506.0
2021-11-08 09:30:00,666.43,668.25,661.4,663.63,77676.0,666.43,668.25,661.4,663.63,77676.0
2021-11-08 10:00:00,663.63,664.08,661.99,663.02,24951.0,663.63,664.08,661.99,663.02,24951.0
2021-11-08 10:30:00,662.88,665.37,662.36,665.04,29067.0,662.88,665.37,662.36,665.04,29067.0
2021-11-08 11:00:00,664.58,666.29,664.01,665.45,19373.0,664.58,666.29,664.01,665.45,19373.0
2021-11-08 11:30:00,665.57,666.01,662.96,663.48,20112.0,665.57,666.01,662.96,663.48,20112.0
2021-11-08 12:00:00,663.58,663.83,662.87,663.55,26028.0,663.58,663.83,662.87,663.55,26028.0
2021-11-08 12:30:00,663.53,664.0,662.54,664.0,17917.0,663.53,664.0,662.54,664.0,17917.0
2021-11-08 13:00:00,663.82,665.61,663.52,665.61,22577.0,663.82,665.61,663.52,665.61,22577.0
2021-11-08 13:30:00,665.39,667.36,664.73,666.75,22150.0,665.39,667.36,664.73,666.75,22150.0
2021-11-08 14:00:00,666.88,667.62,665.56,665.59,13828.0,666.88,667.62,665.56,665.59,13828.0
2021-11-08 14:30:00,665.68,666.9,665.62,666.9,13638.0,665.68,666.9,665.62,666.9,13638.0
2021-11-08 15:00:00,666.76,667.73,666.71,667.04,21253.0,666.76,667.73,666.71,667.04,21253.0
2021-11-08 15:30:00,667.11,667.2,664.27,666.4,64977.0,667.11,667.2,664.27,666.4,64977.0
2021-11-09 09:30:00,667.46,669.66,664.35,665.32,72361.0,667.46,669.66,664.35,665.32,72361.0
2021-11-09 10:00:00,665.67,665.95,663.0,663.77,34665.0,665.67,665.95,663.0,663.77,34665.0
2021-11-09 10:30:00,663.85,668.45,663.79,667.27,25240.0,663.85,668.45,663.79,667.27,25240.0
2021-11-09 11:00:00,667.19,667.9,665.0,666.12,24526.0,667.19,667.9,665.0,666.12,24526.0
2021-11-09 11:30:00,666.03,668.42,665.57,666.78,19641.0,666.03,668.42,665.57,666.78,19641.0
2021-11-09 12:00:00,666.58,667.65,666.01,667.04,14836.0,666.58,667.65,666.01,667.04,14836.0
2021-11-09 12:30:00,666.94,669.0,666.45,667.75,17016.0,666.94,669.0,666.45,667.75,17016.0
2021-11-09 13:00:00,667.58,668.04,666.34,666.35,21661.0,667.58,668.04,666.34,666.35,21661.0
2021-11-09 13:30:00,666.65,666.66,664.65,664.91,17681.0,666.65,666.66,664.65,664.91,17681.0
2021-11-09 14:00:00,664.86,666.43,664.7,665.96,19377.0,664.86,666.43,664.7,665.96,19377.0
2021-11-09 14:30:00,665.96,666.76,665.37,666.71,21540.0,665.96,666.76,665.37,666.71,21540.0
2021-11-09 15:00:00,666.7,667.67,665.77,667.66,20470.0,666.7,667.67,665.77,667.66,20470.0
2021-11-09 15:30:00,667.71,668.85,667.3,667.92,65269.0,667.71,668.85,667.3,667.92,65269.0
2021-11-10 09:30:00,663.0,665.81,656.65,659.39,104480.0,663.0,665.81,656.65,659.39,104480.0
2021-11-10 10:00:00,658.96,660.71,657.53,657.68,66905.0,658.96,660.71,657.53,657.68,66905.0
2021-11-10 10:30:00,657.85,660.39,656.56,659.84,47282.0,657.85,660.39,656.56,659.84,47282.0
2021-11-10 11:00:00,659.47,660.84,656.74,656.74,32261.0,659.47,660.84,656.74,656.74,32261.0
2021-11-10 11:30:00,656.57,656.82,650.31,651.8,98015.0,656.57,656.82,650.31,651.8,98015.0
2021-11-10 12:00:00,651.8,655.48,651.8,654.77,27736.0,651.8,655.48,651.8,654.77,27736.0
2021-11-10 12:30:00,654.7,655.66,652.58,654.41,37634.0,654.7,655.66,652.58,654.41,37634.0
2021-11-10 13:00:00,654.28,654.28,647.31,648.68,55546.0,654.28,654.28,647.31,648.68,55546.0
2021-11-10 13:30:00,648.58,649.94,647.87,648.93,38362.0,648.58,649.94,647.87,648.93,38362.0
2021-11-10 14:00:00,648.81,650.59,647.16,647.28,39118.0,648.81,650.59,647.16,647.28,39118.0
2021-11-10 14:30:00,647.41,648.85,645.86,647.94,77738.0,647.41,648.85,645.86,647.94,77738.0
2021-11-10 15:00:00,648.06,649.81,647.73,648.45,46264.0,648.06,649.81,647.73,648.45,46264.0
2021-11-10 15:30:00,648.67,649.38,647.23,647.31,165279.0,648.67,649.38,647.23,647.31,165279.0
2021-11-11 09:30:00,649.61,652.57,647.34,649.48,107033.0,649.61,652.57,647.34,649.48,107033.0
2021-11-11 10:00:00,649.63,649.75,646.94,649.58,40478.0,649.63,649.75,646.94,649.58,40478.0
2021-11-11 10:30:00,649.76,650.8,647.71,649.38,39288.0,649.76,650.8,647.71,649.38,39288.0
2021-11-11 11:00:00,649.09,649.8,646.65,647.23,29159.0,649.09,649.8,646.65,647.23,29159.0
2021-11-11 11:30:00,647.11,649.16,646.88,647.53,20886.0,647.11,649.16,646.88,647.53,20886.0
2021-11-11 12:00:00,647.53,647.57,645.3,645.85,15310.0,647.53,647.57,645.3,645.85,15310.0
2021-11-11 12:30:00,645.6,647.38,645.59,647.14,23813.0,645.6,647.38,645.59,647.14,23813.0
2021-11-11 13:00:00,646.76,647.62,646.29,647.17,32523.0,646.76,647.62,646.29,647.17,32523.0
2021-11-11 13:30:00,647.26,648.23,646.89,647.68,18730.0,647.26,648.23,646.89,647.68,18730.0
2021-11-11 14:00:00,647.79,648.55,647.51,647.58,22960.0,647.79,648.55,647.51,647.58,22960.0
2021-11-11 14:30:00,647.86,647.86,645.66,645.66,13982.0,647.86,647.86,645.66,645.66,13982.0
2021-11-11 15:00:00,645.57,645.62,643.71,644.43,32961.0,645.57,645.62,643.71,644.43,32961.0
2021-11-11 15:30:00,644.48,644.88,642.1,643.17,119748.0,644.48,644.88,642.1,643.17,119748.0
2021-11-12 09:30:00,649.12,652.98,647.16,647.42,79465.0,649.12,652.98,647.16,647.42,79465.0
2021-11-12 10:00:00,647.4,650.72,647.34,649.59,69690.0,647.4,650.72,647.34,649.59,69690.0
2021-11-12 10:30:00,649.19,651.77,648.05,651.67,50512.0,649.19,651.77,648.05,651.67,50512.0
2021-11-12 11:00:00,651.85,655.76,651.51,655.03,47058.0,651.85,655.76,651.51,655.03,47058.0
2021-11-12 11:30:00,655.42,655.52,654.02,654.81,26252.0,655.42,655.52,654.02,654.81,26252.0
2021-11-12 12:00:00,654.87,655.79,654.27,654.63,22869.0,654.87,655.79,654.27,654.63,22869.0
2021-11-12 12:30:00,654.62,654.93,653.4,653.4,23976.0,654.62,654.93,653.4,653.4,23976.0
2021-11-12 13:00:00,653.44,655.1,653.0,654.74,13974.0,653.44,655.1,653.0,654.74,13974.0
2021-11-12 13:30:00,654.78,656.17,654.78,655.54,19265.0,654.78,656.17,654.78,655.54,19265.0
2021-11-12 14:00:00,655.49,655.78,654.95,655.19,16808.0,655.49,655.78,654.95,655.19,16808.0
2021-11-12 14:30:00,655.27,656.02,654.55,655.48,15893.0,655.27,656.02,654.55,655.48,15893.0
2021-11-12 15:00:00,655.65,657.18,655.59,657.18,26519.0,655.65,657.18,655.59,657.18,26519.0
2021-11-12 15:30:00,657.13,658.48,656.99,657.6,92590.0,657.13,658.48,656.99,657.6,92590.0
2021-11-15 09:30:00,658.97,663.67,657.2,659.7,93683.0,658.97,663.67,657.2,659.7,93683.0
2021-11-15 10:00:00,660.05,660.05,655.63,658.38,33916.0,660.05,660.05,655.63,658.38,33916.0
2021-11-15 10:30:00,658.59,660.09,657.53,658.17,25414.0,658.59,660.09,657.53,658.17,25414.0
2021-11-15 11:00:00,658.1,659.88,658.08,659.37,21478.0,658.1,659.88,658.08,659.37,21478.0
2021-11-15 11:30:00,659.56,661.14,656.05,657.44,32888.0,659.56,661.14,656.05,657.44,32888.0
2021-11-15 12:00:00,657.47,658.55,655.19,655.23,17842.0,657.47,658.55,655.19,655.23,17842.0
2021-11-15 12:30:00,655.45,657.43,655.44,657.32,13546.0,655.45,657.43,655.44,657.32,13546.0
2021-11-15 13:00:00,657.32,658.35,657.03,657.27,13905.0,657.32,658.35,657.03,657.27,13905.0
2021-11-15 13:30:00,657.07,657.94,656.73,657.9,14215.0,657.07,657.94,656.73,657.9,14215.0
2021-11-15 14:00:00,657.65,657.8,656.0,656.73,15922.0,657.65,657.8,656.0,656.73,15922.0
2021-11-15 14:30:00,656.63,658.9,656.53,658.5,16414.0,656.63,658.9,656.53,658.5,16414.0
2021-11-15 15:00:00,658.46,659.16,657.82,658.94,16657.0,658.46,659.16,657.82,658.94,16657.0
2021-11-15 15:30:00,659.15,660.03,658.41,660.03,62618.0,659.15,660.03,658.41,660.03,62618.0
2021-11-16 09:30:00,659.14,665.5,658.99,664.21,67385.0,659.14,665.5,658.99,664.21,67385.0
2021-11-16 10:00:00,664.31,665.82,663.49,663.49,26730.0,664.31,665.82,663.49,663.49,26730.0
2021-11-16 10:30:00,663.31,666.87,663.25,666.77,21162.0,663.31,666.87,663.25,666.77,21162.0
2021-11-16 11:00:00,666.94,670.84,666.83,670.26,102363.0,666.94,670.84,666.83,670.26,102363.0
2021-11-16 11:30:00,670.23,670.58,669.0,669.01,23009.0,670.23,670.58,669.0,669.01,23009.0
2021-11-16 12:00:00,668.99,671.6,668.85,671.14,18388.0,668.99,671.6,668.85,671.14,18388.0
2021-11-16 12:30:00,670.88,671.47,670.42,671.47,18428.0,670.88,671.47,670.42,671.47,18428.0
2021-11-16 13:00:00,671.57,671.8,670.7,671.04,17450.0,671.57,671.8,670.7,671.04,17450.0
2021-11-16 13:30:00,670.93,672.93,670.92,672.24,20989.0,670.93,672.93,670.92,672.24,20989.0
2021-11-16 14:00:00,672.39,673.75,671.34,671.85,28025.0,672.39,673.75,671.34,671.85,28025.0
2021-11-16 14:30:00,671.97,672.84,671.58,672.02,26677.0,671.97,672.84,671.58,672.02,26677.0
2021-11-16 15:00:00,671.74,672.12,671.1,671.39,21820.0,671.74,672.12,671.1,671.39,21820.0
2021-11-16 15:30:00,671.3,673.0,670.54,670.79,99694.0,671.3,673.0,670.54,670.79,99694.0
2021-11-17 09:30:00,672.27,672.48,662.84,665.0,103301.0,672.27,672.48,662.84,665.0,103301.0
2021-11-17 10:00:00,665.21,667.9,665.2,667.34,32474.0,665.21,667.9,665.2,667.34,32474.0
2021-11-17 10:30:00,667.05,669.9,666.54,667.85,36795.0,667.05,669.9,666.54,667.85,36795.0
2021-11-17 11:00:00,667.85,670.31,667.21,669.25,26254.0,667.85,670.31,667.21,669.25,26254.0
2021-11-17 11:30:00,669.31,671.9,668.86,671.9,36152.0,669.31,671.9,668.86,671.9,36152.0
2021-11-17 12:00:00,671.8,672.74,670.64,670.64,34105.0,671.8,672.74,670.64,670.64,34105.0
2021-11-17 12:30:00,670.5,671.24,669.49,670.1,17525.0,670.5,671.24,669.49,670.1,17525.0
2021-11-17 13:00:00,670.04,671.92,670.03,670.65,19003.0,670.04,671.92,670.03,670.65,19003.0
2021-11-17 13:30:00,670.82,671.52,670.08,671.25,16049.0,670.82,671.52,670.08,671.25,16049.0
2021-11-17 14:00:00,671.25,671.25,668.91,669.45,21643.0,671.25,671.25,668.91,669.45,21643.0
2021-11-17 14:30:00,669.28,670.49,668.77,670.49,12753.0,669.28,670.49,668.77,670.49,12753.0
2021-11-17 15:00:00,670.46,670.82,669.53,670.61,22651.0,670.46,670.82,669.53,670.61,22651.0
2021-11-17 15:30:00,670.61,671.79,670.27,670.69,83108.0,670.61,671.79,670.27,670.69,83108.0
2021-11-18 09:30:00,669.1,672.0,665.08,669.86,118027.0,669.1,672.0,665.08,669.86,118027.0
2021-11-18 10:00:00,670.04,672.78,667.07,668.1,41706.0,670.04,672.78,667.07,668.1,41706.0
2021-11-18 10:30:00,668.0,669.4,667.07,667.66,29565.0,668.0,669.4,667.07,667.66,29565.0
2021-11-18 11:00:00,667.66,669.74,666.85,669.37,33013.0,667.66,669.74,666.85,669.37,33013.0
2021-11-18 11:30:00,669.51,676.55,669.4,675.12,56940.0,669.51,676.55,669.4,675.12,56940.0
2021-11-18 12:00:00,675.25,676.48,674.4,675.56,29131.0,675.25,676.48,674.4,675.56,29131.0
2021-11-18 12:30:00,675.42,676.0,672.39,672.39,25434.0,675.42,676.0,672.39,672.39,25434.0
2021-11-18 13:00:00,672.25,675.23,672.24,673.13,31416.0,672.25,675.23,672.24,673.13,31416.0
2021-11-18 13:30:00,673.11,674.49,671.27,671.35,25553.0,673.11,674.49,671.27,671.35,25553.0
2021-11-18 14:00:00,671.32,671.69,668.73,669.39,39257.0,671.32,671.69,668.73,669.39,39257.0
2021-11-18 14:30:00,669.63,671.11,668.75,670.28,47698.0,669.63,671.11,668.75,670.28,47698.0
2021-11-18 15:00:00,670.42,670.5,669.52,670.24,19266.0,670.42,670.5,669.52,670.24,19266.0
2021-11-18 15:30:00,670.5,671.61,669.72,670.95,131295.0,670.5,671.61,669.72,670.95,131295.0
2021-11-19 09:30:00,680.76,696.85,678.91,696.58,382912.0,680.76,696.85,678.91,696.58,382912.0
2021-11-19 10:00:00,696.65,699.5,694.45,696.94,191367.0,696.65,699.5,694.45,696.94,191367.0
2021-11-19 10:30:00,696.8,698.27,694.33,694.88,99407.0,696.8,698.27,694.33,694.88,99407.0
2021-11-19 11:00:00,694.71,698.13,693.73,698.05,59828.0,694.71,698.13,693.73,698.05,59828.0
2021-11-19 11:30:00,697.9,698.49,694.75,696.24,76732.0,697.9,698.49,694.75,696.24,76732.0
2021-11-19 12:00:00,696.15,697.26,694.32,695.24,51136.0,696.15,697.26,694.32,695.24,51136.0
2021-11-19 12:30:00,695.23,696.88,694.0,694.48,40584.0,695.23,696.88,694.0,694.48,40584.0
2021-11-19 13:00:00,694.04,695.53,693.64,693.64,38742.0,694.04,695.53,693.64,693.64,38742.0
2021-11-19 13:30:00,693.77,694.19,690.51,692.76,79303.0,693.77,694.19,690.51,692.76,79303.0
2021-11-19 14:00:00,692.61,692.69,688.53,688.9,56950.0,692.61,692.69,688.53,688.9,56950.0
2021-11-19 14:30:00,688.91,691.38,688.69,690.72,36633.0,688.91,691.38,688.69,690.72,36633.0
2021-11-19 15:00:00,690.72,691.46,690.31,691.24,43278.0,690.72,691.46,690.31,691.24,43278.0
2021-11-19 15:30:00,691.15,691.35,687.92,688.36,201112.0,691.15,691.35,687.92,688.36,201112.0
2021-11-22 09:30:00,696.21,699.54,691.5,693.3,180158.0,696.21,699.54,691.5,693.3,180158.0
2021-11-22 10:00:00,693.31,697.46,691.79,697.12,86159.0,693.31,697.46,691.79,697.12,86159.0
2021-11-22 10:30:00,697.08,697.23,688.81,690.18,69684.0,697.08,697.23,688.81,690.18,69684.0
2021-11-22 11:00:00,690.1,690.63,679.35,680.0,94833.0,690.1,690.63,679.35,680.0,94833.0
2021-11-22 11:30:00,679.71,681.49,676.9,678.48,75259.0,679.71,681.49,676.9,678.48,75259.0
2021-11-22 12:00:00,678.06,679.65,675.99,677.99,45422.0,678.06,679.65,675.99,677.99,45422.0
2021-11-22 12:30:00,678.2,680.91,677.95,678.93,33024.0,678.2,680.91,677.95,678.93,33024.0
2021-11-22 13:00:00,678.56,679.03,676.88,678.35,28255.0,678.56,679.03,676.88,678.35,28255.0
2021-11-22 13:30:00,678.2,679.57,676.83,677.94,30752.0,678.2,679.57,676.83,677.94,30752.0
2021-11-22 14:00:00,677.85,681.58,677.62,680.76,32999.0,677.85,681.58,677.62,680.76,32999.0
2021-11-22 14:30:00,680.54,683.12,680.44,682.13,32142.0,680.54,683.12,680.44,682.13,32142.0
2021-11-22 15:00:00,682.12,683.36,681.36,681.97,36755.0,682.12,683.36,681.36,681.97,36755.0
2021-11-22 15:30:00,681.96,682.36,672.66,673.72,203051.0,681.96,682.36,672.66,673.72,203051.0
2021-11-23 09:30:00,663.93,667.15,656.5,666.68,228251.0,663.93,667.15,656.5,666.68,228251.0
2021-11-23 10:00:00,666.7,667.57,652.65,653.68,102281.0,666.7,667.57,652.65,653.68,102281.0
2021-11-23 10:30:00,653.59,654.84,651.23,652.24,66746.0,653.59,654.84,651.23,652.24,66746.0
2021-11-23 11:00:00,652.32,656.2,648.61,655.35,110511.0,652.32,656.2,648.61,655.35,110511.0
2021-11-23 11:30:00,655.5,655.52,651.07,651.53,55331.0,655.5,655.52,651.07,651.53,55331.0
2021-11-23 12:00:00,652.08,654.02,650.0,653.55,35372.0,652.08,654.02,650.0,653.55,35372.0
2021-11-23 12:30:00,653.7,654.83,649.64,650.55,49880.0,653.7,654.83,649.64,650.55,49880.0
2021-11-23 13:00:00,650.33,653.29,649.83,652.74,33222.0,650.33,653.29,649.83,652.74,33222.0
2021-11-23 13:30:00,652.71,656.85,650.62,655.93,34856.0,652.71,656.85,650.62,655.93,34856.0
2021-11-23 14:00:00,656.12,656.71,653.06,654.68,25680.0,656.12,656.71,653.06,654.68,25680.0
2021-11-23 14:30:00,654.62,660.49,654.33,659.59,53191.0,654.62,660.49,654.33,659.59,53191.0
2021-11-23 15:00:00,659.42,662.2,658.89,660.47,44219.0,659.42,662.2,658.89,660.47,44219.0
2021-11-23 15:30:00,660.54,665.9,660.54,665.77,205896.0,660.54,665.9,660.54,665.77,205896.0
2021-11-24 09:30:00,655.83,657.69,648.14,652.6,199087.0,655.83,657.69,648.14,652.6,199087.0
2021-11-24 10:00:00,652.32,653.95,647.14,652.97,103884.0,652.32,653.95,647.14,652.97,103884.0
2021-11-24 10:30:00,652.98,653.84,650.17,651.76,67885.0,652.98,653.84,650.17,651.76,67885.0
2021-11-24 11:00:00,651.6,656.17,650.0,654.75,42461.0,651.6,656.17,650.0,654.75,42461.0
2021-11-24 11:30:00,654.89,659.6,654.89,658.19,57677.0,654.89,659.6,654.89,658.19,57677.0
2021-11-24 12:00:00,658.35,662.75,658.17,659.4,68088.0,658.35,662.75,658.17,659.4,68088.0
2021-11-24 12:30:00,659.15,662.14,658.61,662.07,32394.0,659.15,662.14,658.61,662.07,32394.0
2021-11-24 13:00:00,662.16,664.49,661.93,664.4,54205.0,662.16,664.49,661.93,664.4,54205.0
2021-11-24 13:30:00,664.55,665.02,663.82,664.0,46732.0,664.55,665.02,663.82,664.0,46732.0
2021-11-24 14:00:00,664.0,665.58,662.44,663.93,64457.0,664.0,665.58,662.44,663.93,64457.0
2021-11-24 14:30:00,663.5,666.07,663.41,665.78,24478.0,663.5,666.07,663.41,665.78,24478.0
2021-11-24 15:00:00,665.81,668.08,665.36,667.55,35671.0,665.81,668.08,665.36,667.55,35671.0
2021-11-24 15:30:00,667.47,668.87,666.52,668.33,126591.0,667.47,668.87,666.52,668.33,126591.0
2021-11-26 09:30:00,672.08,684.0,670.25,682.62,213300.0,672.08,684.0,670.25,682.62,213300.0
2021-11-26 10:00:00,682.16,682.24,677.76,681.24,97419.0,682.16,682.24,677.76,681.24,97419.0
2021-11-26 10:30:00,681.24,682.0,670.07,673.36,100440.0,681.24,682.0,670.07,673.36,100440.0
2021-11-26 11:00:00,672.9,673.11,668.21,669.65,62519.0,672.9,673.11,668.21,669.65,62519.0
2021-11-26 11:30:00,669.44,670.12,665.49,666.63,84466.0,669.44,670.12,665.49,666.63,84466.0
2021-11-26 12:00:00,667.18,668.15,664.04,668.15,64802.0,667.18,668.15,664.04,668.15,64802.0
2021-11-26 12:30:00,668.07,669.23,659.68,662.53,230055.0,668.07,669.23,659.68,662.53,230055.0
2021-11-29 09:30:00,668.0,675.9,665.77,674.59,205760.0,668.0,675.9,665.77,674.59,205760.0
2021-11-29 10:00:00,675.0,679.27,674.06,678.01,71715.0,675.0,679.27,674.06,678.01,71715.0
2021-11-29 10:30:00,677.84,681.43,676.48,680.85,67709.0,677.84,681.43,676.48,680.85,67709.0
2021-11-29 11:00:00,680.32,683.37,679.78,682.12,47959.0,680.32,683.37,679.78,682.12,47959.0
2021-11-29 11:30:00,682.2,686.28,682.2,685.09,66435.0,682.2,686.28,682.2,685.09,66435.0
2021-11-29 12:00:00,685.11,686.91,683.77,684.34,67095.0,685.11,686.91,683.77,684.34,67095.0
2021-11-29 12:30:00,684.45,687.67,684.44,687.46,41357.0,684.45,687.67,684.44,687.46,41357.0
2021-11-29 13:00:00,687.39,689.08,687.1,687.25,44806.0,687.39,689.08,687.1,687.25,44806.0
2021-11-29 13:30:00,687.44,690.0,686.08,689.35,51826.0,687.44,690.0,686.08,689.35,51826.0
2021-11-29 14:00:00,689.33,690.0,688.22,688.76,29857.0,689.33,690.0,688.22,688.76,29857.0
2021-11-29 14:30:00,688.84,691.36,688.54,689.3,66491.0,688.84,691.36,688.54,689.3,66491.0
2021-11-29 15:00:00,689.49,690.84,688.47,689.57,67634.0,689.49,690.84,688.47,689.57,67634.0
2021-11-29 15:30:00,689.42,691.01,687.09,687.49,196356.0,689.42,691.01,687.09,687.49,196356.0
2021-11-30 09:30:00,687.22,691.52,681.76,690.45,134963.0,687.22,691.52,681.76,690.45,134963.0
2021-11-30 10:00:00,690.69,694.32,690.25,693.36,69546.0,690.69,694.32,690.25,693.36,69546.0
2021-11-30 10:30:00,693.35,694.89,677.01,677.02,97951.0,693.35,694.89,677.01,677.02,97951.0
2021-11-30 11:00:00,677.4,681.02,674.11,679.37,67372.0,677.4,681.02,674.11,679.37,67372.0
2021-11-30 11:30:00,679.12,680.03,673.13,674.75,86801.0,679.12,680.03,673.13,674.75,86801.0
2021-11-30 12:00:00,674.81,678.39,672.89,677.77,58703.0,674.81,678.39,672.89,677.77,58703.0
2021-11-30 12:30:00,677.84,677.93,675.51,676.78,31429.0,677.84,677.93,675.51,676.78,31429.0
2021-11-30 13:00:00,676.89,677.39,674.97,676.13,33795.0,676.89,677.39,674.97,676.13,33795.0
2021-11-30 13:30:00,676.36,680.52,675.61,680.52,48238.0,676.36,680.52,675.61,680.52,48238.0
2021-11-30 14:00:00,680.46,681.12,678.9,679.46,35298.0,680.46,681.12,678.9,679.46,35298.0
2021-11-30 14:30:00,679.48,680.72,675.57,676.29,34104.0,679.48,680.72,675.57,676.29,34104.0
2021-11-30 15:00:00,676.06,676.58,674.18,674.18,38890.0,676.06,676.58,674.18,674.18,38890.0
2021-11-30 15:30:00,674.03,676.94,667.83,668.75,469532.0,674.03,676.94,667.83,668.75,469532.0
2021-12-01 09:30:00,676.01,677.47,663.5,667.97,203959.0,676.01,677.47,663.5,667.97,203959.0
2021-12-01 10:00:00,668.33,673.19,667.92,668.73,76668.0,668.33,673.19,667.92,668.73,76668.0
2021-12-01 10:30:00,668.49,670.65,666.0,670.03,66410.0,668.49,670.65,666.0,670.03,66410.0
2021-12-01 11:00:00,670.07,675.5,668.71,674.82,50251.0,670.07,675.5,668.71,674.82,50251.0
2021-12-01 11:30:00,674.99,678.78,674.77,674.81,64813.0,674.99,678.78,674.77,674.81,64813.0
2021-12-01 12:00:00,674.93,677.23,673.34,673.96,31215.0,674.93,677.23,673.34,673.96,31215.0
2021-12-01 12:30:00,674.12,676.18,669.8,669.82,59251.0,674.12,676.18,669.8,669.82,59251.0
2021-12-01 13:00:00,669.92,672.08,667.31,671.75,53374.0,669.92,672.08,667.31,671.75,53374.0
2021-12-01 13:30:00,671.75,673.27,668.44,672.37,56637.0,671.75,673.27,668.44,672.37,56637.0
2021-12-01 14:00:00,671.86,672.55,667.74,671.11,53209.0,671.86,672.55,667.74,671.11,53209.0
2021-12-01 14:30:00,671.12,672.06,668.79,669.86,46813.0,671.12,672.06,668.79,669.86,46813.0
2021-12-01 15:00:00,670.34,670.34,661.37,662.12,87485.0,670.34,670.34,661.37,662.12,87485.0
2021-12-01 15:30:00,661.95,663.82,656.28,657.0,290804.0,661.95,663.82,656.28,657.0,290804.0
2021-12-02 09:30:00,656.7,672.38,653.62,670.79,147610.0,656.7,672.38,653.62,670.79,147610.0
2021-12-02 10:00:00,671.21,673.14,664.68,669.38,73924.0,671.21,673.14,664.68,669.38,73924.0
2021-12-02 10:30:00,670.15,671.66,662.0,667.17,100217.0,670.15,671.66,662.0,667.17,100217.0
2021-12-02 11:00:00,666.45,670.55,664.79,668.46,67512.0,666.45,670.55,664.79,668.46,67512.0
2021-12-02 11:30:00,668.53,669.13,663.32,668.66,51509.0,668.53,669.13,663.32,668.66,51509.0
2021-12-02 12:00:00,668.7,672.03,667.62,671.46,67553.0,668.7,672.03,667.62,671.46,67553.0
2021-12-02 12:30:00,671.12,671.71,667.98,668.97,41918.0,671.12,671.71,667.98,668.97,41918.0
2021-12-02 13:00:00,668.61,671.27,667.24,668.5,66739.0,668.61,671.27,667.24,668.5,66739.0
2021-12-02 13:30:00,668.26,668.84,665.0,668.48,67382.0,668.26,668.84,665.0,668.48,67382.0
2021-12-02 14:00:00,668.69,671.22,667.2,671.16,45916.0,668.69,671.22,667.2,671.16,45916.0
2021-12-02 14:30:00,671.07,671.95,667.77,669.77,52154.0,671.07,671.95,667.77,669.77,52154.0
2021-12-02 15:00:00,669.96,671.76,668.88,671.03,41203.0,669.96,671.76,668.88,671.03,41203.0
2021-12-02 15:30:00,671.36,674.85,670.2,671.72,170764.0,671.36,674.85,670.2,671.72,170764.0
2021-12-03 09:30:00,658.0,662.09,631.53,634.18,577560.0,658.0,662.09,631.53,634.18,577560.0
2021-12-03 10:00:00,634.18,634.46,618.0,625.57,479930.0,634.18,634.46,618.0,625.57,479930.0
2021-12-03 10:30:00,625.84,625.96,610.47,614.73,312419.0,625.84,625.96,610.47,614.73,312419.0
2021-12-03 11:00:00,614.09,617.29,604.3,616.47,372800.0,614.09,617.29,604.3,616.47,372800.0
2021-12-03 11:30:00,616.63,619.86,610.11,611.28,360337.0,616.63,619.86,610.11,611.28,360337.0
2021-12-03 12:00:00,611.03,615.65,609.0,614.85,274250.0,611.03,615.65,609.0,614.85,274250.0
2021-12-03 12:30:00,614.55,617.0,612.25,614.77,133383.0,614.55,617.0,612.25,614.77,133383.0
2021-12-03 13:00:00,614.76,616.38,611.52,611.84,115995.0,614.76,616.38,611.52,611.84,115995.0
2021-12-03 13:30:00,611.63,611.87,606.43,608.58,125018.0,611.63,611.87,606.43,608.58,125018.0
2021-12-03 14:00:00,608.75,611.71,608.01,609.26,204477.0,608.75,611.71,608.01,609.26,204477.0
2021-12-03 14:30:00,609.24,609.86,607.25,607.32,165236.0,609.24,609.86,607.25,607.32,165236.0
2021-12-03 15:00:00,607.55,613.62,605.73,612.1,129387.0,607.55,613.62,605.73,612.1,129387.0
2021-12-03 15:30:00,612.09,617.45,608.47,616.62,415229.0,612.09,617.45,608.47,616.62,415229.0
2021-12-06 09:30:00,617.47,618.87,605.72,612.74,290388.0,617.47,618.87,605.72,612.74,290388.0
2021-12-06 10:00:00,612.9,621.66,609.23,620.94,151606.0,612.9,621.66,609.23,620.94,151606.0
2021-12-06 10:30:00,621.14,621.95,614.75,620.48,61403.0,621.14,621.95,614.75,620.48,61403.0
2021-12-06 11:00:00,620.87,624.72,617.53,619.66,62913.0,620.87,624.72,617.53,619.66,62913.0
2021-12-06 11:30:00,620.04,622.09,616.08,619.28,68301.0,620.04,622.09,616.08,619.28,68301.0
2021-12-06 12:00:00,619.23,619.54,615.1,616.13,76259.0,619.23,619.54,615.1,616.13,76259.0
2021-12-06 12:30:00,616.4,619.69,615.41,619.09,42105.0,616.4,619.69,615.41,619.09,42105.0
2021-12-06 13:00:00,619.47,623.13,618.09,623.13,69341.0,619.47,623.13,618.09,623.13,69341.0
2021-12-06 13:30:00,623.11,625.51,622.52,623.09,46503.0,623.11,625.51,622.52,623.09,46503.0
2021-12-06 14:00:00,623.65,625.9,622.84,623.84,43150.0,623.65,625.9,622.84,623.84,43150.0
2021-12-06 14:30:00,624.23,625.77,620.26,620.95,58840.0,624.23,625.77,620.26,620.95,58840.0
2021-12-06 15:00:00,621.09,622.37,620.04,621.01,78958.0,621.09,622.37,620.04,621.01,78958.0
2021-12-06 15:30:00,620.98,623.35,620.24,621.64,327181.0,620.98,623.35,620.24,621.64,327181.0
2021-12-07 09:30:00,642.91,655.22,640.05,653.31,331731.0,642.91,655.22,640.05,653.31,331731.0
2021-12-07 10:00:00,653.47,654.61,648.31,650.61,137653.0,653.47,654.61,648.31,650.61,137653.0
2021-12-07 10:30:00,650.8,653.31,647.61,647.8,96824.0,650.8,653.31,647.61,647.8,96824.0
2021-12-07 11:00:00,647.8,649.0,643.0,646.23,137603.0,647.8,649.0,643.0,646.23,137603.0
2021-12-07 11:30:00,646.28,649.05,645.8,646.13,84490.0,646.28,649.05,645.8,646.13,84490.0
2021-12-07 12:00:00,646.13,648.02,645.43,646.2,52733.0,646.13,648.02,645.43,646.2,52733.0
2021-12-07 12:30:00,646.19,648.94,645.95,647.61,49533.0,646.19,648.94,645.95,647.61,49533.0
2021-12-07 13:00:00,647.74,649.06,646.24,648.0,47718.0,647.74,649.06,646.24,648.0,47718.0
2021-12-07 13:30:00,648.13,649.89,647.75,649.41,39657.0,648.13,649.89,647.75,649.41,39657.0
2021-12-07 14:00:00,649.46,649.5,647.55,648.64,40181.0,649.46,649.5,647.55,648.64,40181.0
2021-12-07 14:30:00,648.09,648.97,645.58,646.22,32923.0,648.09,648.97,645.58,646.22,32923.0
2021-12-07 15:00:00,646.03,646.43,643.69,645.16,67161.0,646.03,646.43,643.69,645.16,67161.0
2021-12-07 15:30:00,645.54,650.8,645.35,650.49,341627.0,645.54,650.8,645.35,650.49,341627.0
2021-12-08 09:30:00,647.69,654.24,641.61,645.57,205332.0,647.69,654.24,641.61,645.57,205332.0
2021-12-08 10:00:00,645.3,650.8,643.12,647.28,81198.0,645.3,650.8,643.12,647.28,81198.0
2021-12-08 10:30:00,647.68,649.62,646.39,649.24,35554.0,647.68,649.62,646.39,649.24,35554.0
2021-12-08 11:00:00,648.77,648.9,646.32,647.66,47522.0,648.77,648.9,646.32,647.66,47522.0
2021-12-08 11:30:00,647.46,648.18,644.78,646.54,48653.0,647.46,648.18,644.78,646.54,48653.0
2021-12-08 12:00:00,646.71,647.26,644.53,644.81,52905.0,646.71,647.26,644.53,644.81,52905.0
2021-12-08 12:30:00,644.81,646.08,644.17,645.26,40305.0,644.81,646.08,644.17,645.26,40305.0
2021-12-08 13:00:00,645.31,646.01,644.0,645.16,52321.0,645.31,646.01,644.0,645.16,52321.0
2021-12-08 13:30:00,645.11,647.29,644.7,646.87,36430.0,645.11,647.29,644.7,646.87,36430.0
2021-12-08 14:00:00,646.7,648.48,644.54,645.75,59463.0,646.7,648.48,644.54,645.75,59463.0
2021-12-08 14:30:00,645.69,647.85,645.01,647.79,44838.0,645.69,647.85,645.01,647.79,44838.0
2021-12-08 15:00:00,647.92,649.24,647.0,648.37,64027.0,647.92,649.24,647.0,648.37,64027.0
2021-12-08 15:30:00,648.42,654.65,648.16,653.39,201361.0,648.42,654.65,648.16,653.39,201361.0
2021-12-09 09:30:00,650.19,655.72,645.23,645.51,149170.0,650.19,655.72,645.23,645.51,149170.0
2021-12-09 10:00:00,645.48,650.28,645.0,646.5,51933.0,645.48,650.28,645.0,646.5,51933.0
2021-12-09 10:30:00,646.23,647.33,643.99,644.31,58519.0,646.23,647.33,643.99,644.31,58519.0
2021-12-09 11:00:00,644.52,647.93,643.1,647.85,46602.0,644.52,647.93,643.1,647.85,46602.0
2021-12-09 11:30:00,647.95,648.03,643.35,644.24,36378.0,647.95,648.03,643.35,644.24,36378.0
2021-12-09 12:00:00,644.61,644.94,642.76,643.92,49294.0,644.61,644.94,642.76,643.92,49294.0
2021-12-09 12:30:00,643.97,643.98,642.27,642.63,48240.0,643.97,643.98,642.27,642.63,48240.0
2021-12-09 13:00:00,642.62,642.74,639.0,639.63,64383.0,642.62,642.74,639.0,639.63,64383.0
2021-12-09 13:30:00,639.5,640.15,634.55,637.29,71139.0,639.5,640.15,634.55,637.29,71139.0
2021-12-09 14:00:00,637.37,638.25,636.02,636.05,53738.0,637.37,638.25,636.02,636.05,53738.0
2021-12-09 14:30:00,636.43,637.41,635.37,637.29,73468.0,636.43,637.41,635.37,637.29,73468.0
2021-12-09 15:00:00,636.95,637.34,630.88,632.53,116714.0,636.95,637.34,630.88,632.53,116714.0
2021-12-09 15:30:00,632.52,635.78,631.95,632.69,221544.0,632.52,635.78,631.95,632.69,221544.0
2021-12-10 09:30:00,638.51,648.0,635.1,636.43,223965.0,638.51,648.0,635.1,636.43,223965.0
2021-12-10 10:00:00,636.59,650.6,636.18,649.29,162985.0,636.59,650.6,636.18,649.29,162985.0
2021-12-10 10:30:00,648.98,649.78,643.91,649.66,101638.0,648.98,649.78,643.91,649.66,101638.0
2021-12-10 11:00:00,649.49,651.13,645.55,651.1,150478.0,649.49,651.13,645.55,651.1,150478.0
2021-12-10 11:30:00,650.86,653.53,647.94,651.69,78452.0,650.86,653.53,647.94,651.69,78452.0
2021-12-10 12:00:00,651.7,651.93,649.37,651.06,56196.0,651.7,651.93,649.37,651.06,56196.0
2021-12-10 12:30:00,650.96,653.09,648.85,653.09,67020.0,650.96,653.09,648.85,653.09,67020.0
2021-12-10 13:00:00,653.01,654.64,652.08,652.85,43689.0,653.01,654.64,652.08,652.85,43689.0
2021-12-10 13:30:00,653.0,653.0,651.06,651.63,39892.0,653.0,653.0,651.06,651.63,39892.0
2021-12-10 14:00:00,651.7,652.59,651.19,652.31,39008.0,651.7,652.59,651.19,652.31,39008.0
2021-12-10 14:30:00,652.43,652.52,648.88,649.5,32015.0,652.43,652.52,648.88,649.5,32015.0
2021-12-10 15:00:00,649.27,651.7,648.83,650.95,49528.0,649.27,651.7,648.83,650.95,49528.0
2021-12-10 15:30:00,650.99,654.97,650.99,654.76,189999.0,650.99,654.97,650.99,654.76,189999.0
2021-12-13 09:30:00,652.01,672.55,650.97,670.13,259179.0,652.01,672.55,650.97,670.13,259179.0
2021-12-13 10:00:00,670.22,675.21,668.27,670.97,229534.0,670.22,675.21,668.27,670.97,229534.0
2021-12-13 10:30:00,670.5,670.5,660.42,663.17,119821.0,670.5,670.5,660.42,663.17,119821.0
2021-12-13 11:00:00,662.53,665.0,661.35,663.13,140161.0,662.53,665.0,661.35,663.13,140161.0
2021-12-13 11:30:00,663.14,663.96,656.0,658.78,111290.0,663.14,663.96,656.0,658.78,111290.0
2021-12-13 12:00:00,658.27,660.11,656.07,659.77,100364.0,658.27,660.11,656.07,659.77,100364.0
2021-12-13 12:30:00,659.9,662.15,659.37,660.72,52890.0,659.9,662.15,659.37,660.72,52890.0
2021-12-13 13:00:00,660.3,661.55,658.0,658.0,46340.0,660.3,661.55,658.0,658.0,46340.0
2021-12-13 13:30:00,657.85,659.66,656.7,658.24,42228.0,657.85,659.66,656.7,658.24,42228.0
2021-12-13 14:00:00,658.48,658.48,656.78,657.33,31122.0,658.48,658.48,656.78,657.33,31122.0
2021-12-13 14:30:00,657.3,657.3,655.48,656.87,48606.0,657.3,657.3,655.48,656.87,48606.0
2021-12-13 15:00:00,656.85,658.22,655.52,658.03,52799.0,656.85,658.22,655.52,658.03,52799.0
2021-12-13 15:30:00,658.19,662.84,658.06,658.3,313817.0,658.19,662.84,658.06,658.3,313817.0
2021-12-14 09:30:00,635.31,636.0,614.22,617.83,572087.0,635.31,636.0,614.22,617.83,572087.0
2021-12-14 10:00:00,617.94,622.79,612.39,620.79,409387.0,617.94,622.79,612.39,620.79,409387.0
2021-12-14 10:30:00,621.35,622.49,610.3,612.4,185414.0,621.35,622.49,610.3,612.4,185414.0
2021-12-14 11:00:00,611.93,614.0,609.31,613.93,130516.0,611.93,614.0,609.31,613.93,130516.0
2021-12-14 11:30:00,613.68,613.82,609.5,610.62,99409.0,613.68,613.82,609.5,610.62,99409.0
2021-12-14 12:00:00,610.62,611.0,606.33,606.88,98727.0,610.62,611.0,606.33,606.88,98727.0
2021-12-14 12:30:00,606.62,607.31,602.33,603.22,174346.0,606.62,607.31,602.33,603.22,174346.0
2021-12-14 13:00:00,603.14,603.85,600.01,601.55,152341.0,603.14,603.85,600.01,601.55,152341.0
2021-12-14 13:30:00,601.51,603.68,599.73,600.56,156913.0,601.51,603.68,599.73,600.56,156913.0
2021-12-14 14:00:00,600.5,606.93,600.18,605.44,172083.0,600.5,606.93,600.18,605.44,172083.0
2021-12-14 14:30:00,605.29,613.41,605.18,611.0,235094.0,605.29,613.41,605.18,611.0,235094.0
2021-12-14 15:00:00,610.85,615.32,610.63,613.72,166574.0,610.85,615.32,610.63,613.72,166574.0
2021-12-14 15:30:00,613.7,617.2,613.03,614.88,450666.0,613.7,617.2,613.03,614.88,450666.0
2021-12-15 09:30:00,615.96,627.4,615.38,616.83,213922.0,615.96,627.4,615.38,616.83,213922.0
2021-12-15 10:00:00,616.94,622.59,616.12,619.81,95348.0,616.94,622.59,616.12,619.81,95348.0
2021-12-15 10:30:00,619.53,622.45,614.51,615.56,117276.0,619.53,622.45,614.51,615.56,117276.0
2021-12-15 11:00:00,615.5,618.6,613.33,614.3,108434.0,615.5,618.6,613.33,614.3,108434.0
2021-12-15 11:30:00,613.74,614.43,610.02,610.58,98885.0,613.74,614.43,610.02,610.58,98885.0
2021-12-15 12:00:00,610.61,611.01,605.96,608.23,115249.0,610.61,611.01,605.96,608.23,115249.0
2021-12-15 12:30:00,608.89,609.64,606.75,607.46,59813.0,608.89,609.64,606.75,607.46,59813.0
2021-12-15 13:00:00,607.64,609.01,606.21,608.6,56948.0,607.64,609.01,606.21,608.6,56948.0
2021-12-15 13:30:00,608.62,611.26,607.2,610.08,91677.0,608.62,611.26,607.2,610.08,91677.0
2021-12-15 14:00:00,609.59,617.43,604.61,612.77,138488.0,609.59,617.43,604.61,612.77,138488.0
2021-12-15 14:30:00,612.13,617.43,606.8,616.6,145536.0,612.13,617.43,606.8,616.6,145536.0
2021-12-15 15:00:00,616.88,630.27,616.62,627.56,174401.0,616.88,630.27,616.62,627.56,174401.0
2021-12-15 15:30:00,627.71,631.25,623.91,630.6,339826.0,627.71,631.25,623.91,630.6,339826.0
2021-12-16 09:30:00,578.49,591.58,567.13,580.42,1525891.0,578.49,591.58,567.13,580.42,1525891.0
2021-12-16 10:00:00,580.42,582.5,573.37,579.42,648342.0,580.42,582.5,573.37,579.42,648342.0
2021-12-16 10:30:00,579.63,582.11,574.0,574.49,319432.0,579.63,582.11,574.0,574.49,319432.0
2021-12-16 11:00:00,574.24,574.49,570.03,573.46,317507.0,574.24,574.49,570.03,573.46,317507.0
2021-12-16 11:30:00,573.99,573.99,570.0,570.61,236075.0,573.99,573.99,570.0,570.61,236075.0
2021-12-16 12:00:00,570.77,573.59,561.25,561.69,449576.0,570.77,573.59,561.25,561.69,449576.0
2021-12-16 12:30:00,561.47,562.78,556.15,559.03,496432.0,561.47,562.78,556.15,559.03,496432.0
2021-12-16 13:00:00,559.37,565.27,559.07,563.81,367958.0,559.37,565.27,559.07,563.81,367958.0
2021-12-16 13:30:00,563.93,566.04,562.1,563.67,280516.0,563.93,566.04,562.1,563.67,280516.0
2021-12-16 14:00:00,563.8,565.06,560.64,562.51,175898.0,563.8,565.06,560.64,562.51,175898.0
2021-12-16 14:30:00,562.53,566.49,561.69,565.96,336168.0,562.53,566.49,561.69,565.96,336168.0
2021-12-16 15:00:00,565.73,567.46,563.74,566.27,247275.0,565.73,567.46,563.74,566.27,247275.0
2021-12-16 15:30:00,566.18,570.26,564.28,565.94,607167.0,566.18,570.26,564.28,565.94,607167.0
2021-12-17 09:30:00,566.09,566.99,549.24,550.06,1073893.0,566.09,566.99,549.24,550.06,1073893.0
2021-12-17 10:00:00,550.0,552.0,545.13,551.69,469567.0,550.0,552.0,545.13,551.69,469567.0
2021-12-17 10:30:00,551.18,557.5,550.08,551.43,400275.0,551.18,557.5,550.08,551.43,400275.0
2021-12-17 11:00:00,551.44,556.23,549.0,552.35,407838.0,551.44,556.23,549.0,552.35,407838.0
2021-12-17 11:30:00,552.29,553.06,546.35,550.7,250353.0,552.29,553.06,546.35,550.7,250353.0
2021-12-17 12:00:00,550.68,552.17,547.03,549.62,130488.0,550.68,552.17,547.03,549.62,130488.0
2021-12-17 12:30:00,549.35,552.61,549.35,551.42,85830.0,549.35,552.61,549.35,551.42,85830.0
2021-12-17 13:00:00,551.44,555.18,550.85,554.46,89562.0,551.44,555.18,550.85,554.46,89562.0
2021-12-17 13:30:00,554.7,555.22,552.79,555.22,112931.0,554.7,555.22,552.79,555.22,112931.0
2021-12-17 14:00:00,555.28,555.33,552.5,552.75,118132.0,555.28,555.33,552.5,552.75,118132.0
2021-12-17 14:30:00,552.8,557.38,552.69,554.86,96857.0,552.8,557.38,552.69,554.86,96857.0
2021-12-17 15:00:00,554.86,557.14,553.67,554.32,125951.0,554.86,557.14,553.67,554.32,125951.0
2021-12-17 15:30:00,554.13,557.98,550.88,556.61,552822.0,554.13,557.98,550.88,556.61,552822.0
2021-12-20 09:30:00,546.38,557.27,543.5,550.72,297343.0,546.38,557.27,543.5,550.72,297343.0
2021-12-20 10:00:00,550.92,550.92,544.87,547.43,159647.0,550.92,550.92,544.87,547.43,159647.0
2021-12-20 10:30:00,547.03,550.78,546.0,548.52,105362.0,547.03,550.78,546.0,548.52,105362.0
2021-12-20 11:00:00,548.38,549.89,547.26,547.66,111844.0,548.38,549.89,547.26,547.66,111844.0
2021-12-20 11:30:00,547.56,550.34,546.09,550.3,51519.0,547.56,550.34,546.09,550.3,51519.0
2021-12-20 12:00:00,550.15,552.85,549.48,550.64,56755.0,550.15,552.85,549.48,550.64,56755.0
2021-12-20 12:30:00,550.44,550.44,548.26,548.6,42872.0,550.44,550.44,548.26,548.6,42872.0
2021-12-20 13:00:00,548.58,550.0,546.67,547.8,86630.0,548.58,550.0,546.67,547.8,86630.0
2021-12-20 13:30:00,547.76,551.12,546.1,550.36,72182.0,547.76,551.12,546.1,550.36,72182.0
2021-12-20 14:00:00,550.82,553.13,549.07,549.13,59376.0,550.82,553.13,549.07,549.13,59376.0
2021-12-20 14:30:00,549.18,551.55,548.49,549.69,58501.0,549.18,551.55,548.49,549.69,58501.0
2021-12-20 15:00:00,549.75,551.44,549.55,550.01,72280.0,549.75,551.44,549.55,550.01,72280.0
2021-12-20 15:30:00,549.66,550.33,547.86,549.96,203092.0,549.66,550.33,547.86,549.96,203092.0
2021-12-21 09:30:00,550.91,554.24,539.5,540.75,347307.0,550.91,554.24,539.5,540.75,347307.0
2021-12-21 10:00:00,541.18,544.85,538.05,538.45,152423.0,541.18,544.85,538.05,538.45,152423.0
2021-12-21 10:30:00,538.44,542.75,538.31,542.23,147138.0,538.44,542.75,538.31,542.23,147138.0
2021-12-21 11:00:00,542.25,547.47,541.78,544.13,140242.0,542.25,547.47,541.78,544.13,140242.0
2021-12-21 11:30:00,544.01,547.4,544.01,547.11,111440.0,544.01,547.4,544.01,547.11,111440.0
2021-12-21 12:00:00,546.88,547.92,544.62,547.82,98082.0,546.88,547.92,544.62,547.82,98082.0
2021-12-21 12:30:00,547.82,549.83,547.67,549.61,81416.0,547.82,549.83,547.67,549.61,81416.0
2021-12-21 13:00:00,549.53,550.19,548.36,550.06,84198.0,549.53,550.19,548.36,550.06,84198.0
2021-12-21 13:30:00,550.12,553.86,550.0,553.18,68560.0,550.12,553.86,550.0,553.18,68560.0
2021-12-21 14:00:00,553.17,557.79,552.66,557.68,151957.0,553.17,557.79,552.66,557.68,151957.0
2021-12-21 14:30:00,557.84,559.76,555.05,559.12,149951.0,557.84,559.76,555.05,559.12,149951.0
2021-12-21 15:00:00,559.16,559.89,555.73,556.21,116941.0,559.16,559.89,555.73,556.21,116941.0
2021-12-21 15:30:00,556.04,558.0,554.62,557.51,265773.0,556.04,558.0,554.62,557.51,265773.0
2021-12-22 09:30:00,560.3,562.5,552.24,555.69,177170.0,560.3,562.5,552.24,555.69,177170.0
2021-12-22 10:00:00,555.71,559.87,552.79,556.85,129626.0,555.71,559.87,552.79,556.85,129626.0
2021-12-22 10:30:00,556.87,562.0,556.25,561.56,105086.0,556.87,562.0,556.25,561.56,105086.0
2021-12-22 11:00:00,561.39,563.07,559.65,562.4,113466.0,561.39,563.07,559.65,562.4,113466.0
2021-12-22 11:30:00,562.4,563.06,558.62,561.72,122234.0,562.4,563.06,558.62,561.72,122234.0
2021-12-22 12:00:00,561.97,562.38,560.35,562.33,117181.0,561.97,562.38,560.35,562.33,117181.0
2021-12-22 12:30:00,562.09,562.56,560.23,561.12,100220.0,562.09,562.56,560.23,561.12,100220.0
2021-12-22 13:00:00,561.14,562.83,559.26,559.86,105054.0,561.14,562.83,559.26,559.86,105054.0
2021-12-22 13:30:00,559.96,561.18,558.65,560.35,78897.0,559.96,561.18,558.65,560.35,78897.0
2021-12-22 14:00:00,560.42,563.11,559.77,561.49,91073.0,560.42,563.11,559.77,561.49,91073.0
2021-12-22 14:30:00,561.45,564.61,561.44,563.8,83338.0,561.45,564.61,561.44,563.8,83338.0
2021-12-22 15:00:00,563.73,564.92,562.22,563.95,109707.0,563.73,564.92,562.22,563.95,109707.0
2021-12-22 15:30:00,563.98,564.59,561.73,564.27,225174.0,563.98,564.59,561.73,564.27,225174.0
2021-12-23 09:30:00,568.72,572.48,567.0,569.64,219941.0,568.72,572.48,567.0,569.64,219941.0
2021-12-23 10:00:00,569.63,570.12,566.16,567.69,49556.0,569.63,570.12,566.16,567.69,49556.0
2021-12-23 10:30:00,567.96,569.9,567.19,568.16,52313.0,567.96,569.9,567.19,568.16,52313.0
2021-12-23 11:00:00,568.26,568.89,567.45,568.1,57578.0,568.26,568.89,567.45,568.1,57578.0
2021-12-23 11:30:00,568.11,569.42,568.01,568.95,40916.0,568.11,569.42,568.01,568.95,40916.0
2021-12-23 12:00:00,569.07,570.46,568.64,569.37,45029.0,569.07,570.46,568.64,569.37,45029.0
2021-12-23 12:30:00,569.39,572.0,568.96,572.0,34508.0,569.39,572.0,568.96,572.0,34508.0
2021-12-23 13:00:00,571.75,572.1,570.36,571.29,29106.0,571.75,572.1,570.36,571.29,29106.0
2021-12-23 13:30:00,571.28,572.19,570.48,572.19,30283.0,571.28,572.19,570.48,572.19,30283.0
2021-12-23 14:00:00,572.18,572.5,570.87,571.81,45698.0,572.18,572.5,570.87,571.81,45698.0
2021-12-23 14:30:00,571.82,572.4,571.27,571.5,48295.0,571.82,572.4,571.27,571.5,48295.0
2021-12-23 15:00:00,571.55,571.55,569.87,570.6,49997.0,571.55,571.55,569.87,570.6,49997.0
2021-12-23 15:30:00,570.76,572.57,569.5,569.6,132473.0,570.76,572.57,569.5,569.6,132473.0
2021-12-27 09:30:00,575.43,580.88,572.09,575.07,154716.0,575.43,580.88,572.09,575.07,154716.0
2021-12-27 10:00:00,575.75,578.54,573.95,574.72,45235.0,575.75,578.54,573.95,574.72,45235.0
2021-12-27 10:30:00,574.8,575.31,572.98,573.59,58272.0,574.8,575.31,572.98,573.59,58272.0
2021-12-27 11:00:00,573.68,575.97,572.98,574.29,53005.0,573.68,575.97,572.98,574.29,53005.0
2021-12-27 11:30:00,574.32,575.67,573.34,573.46,39962.0,574.32,575.67,573.34,573.46,39962.0
2021-12-27 12:00:00,573.33,574.85,572.6,574.82,40307.0,573.33,574.85,572.6,574.82,40307.0
2021-12-27 12:30:00,574.92,575.25,574.16,574.61,35222.0,574.92,575.25,574.16,574.61,35222.0
2021-12-27 13:00:00,574.61,575.1,573.98,574.78,60739.0,574.61,575.1,573.98,574.78,60739.0
2021-12-27 13:30:00,574.85,575.11,573.79,574.47,20788.0,574.85,575.11,573.79,574.47,20788.0
2021-12-27 14:00:00,574.37,576.09,574.1,575.9,43868.0,574.37,576.09,574.1,575.9,43868.0
2021-12-27 14:30:00,575.89,576.64,574.63,574.67,46503.0,575.89,576.64,574.63,574.67,46503.0
2021-12-27 15:00:00,574.74,577.0,574.03,577.0,55427.0,574.74,577.0,574.03,577.0,55427.0
2021-12-27 15:30:00,576.99,578.41,576.84,577.75,113766.0,576.99,578.41,576.84,577.75,113766.0
2021-12-28 09:30:00,582.27,582.88,573.77,575.66,135503.0,582.27,582.88,573.77,575.66,135503.0
2021-12-28 10:00:00,575.57,575.77,571.59,574.95,54968.0,575.57,575.77,571.59,574.95,54968.0
2021-12-28 10:30:00,575.02,575.26,571.73,572.97,49618.0,575.02,575.26,571.73,572.97,49618.0
2021-12-28 11:00:00,572.75,573.5,568.78,571.2,58684.0,572.75,573.5,568.78,571.2,58684.0
2021-12-28 11:30:00,571.25,573.41,570.29,573.09,47763.0,571.25,573.41,570.29,573.09,47763.0
2021-12-28 12:00:00,573.16,574.06,570.98,570.99,50297.0,573.16,574.06,570.98,570.99,50297.0
2021-12-28 12:30:00,570.92,571.54,569.76,571.05,29723.0,570.92,571.54,569.76,571.05,29723.0
2021-12-28 13:00:00,570.96,572.0,569.67,570.1,35320.0,570.96,572.0,569.67,570.1,35320.0
2021-12-28 13:30:00,570.05,570.99,569.5,569.76,48466.0,570.05,570.99,569.5,569.76,48466.0
2021-12-28 14:00:00,569.71,571.12,568.35,570.72,49728.0,569.71,571.12,568.35,570.72,49728.0
2021-12-28 14:30:00,570.79,570.88,569.45,570.03,51556.0,570.79,570.88,569.45,570.03,51556.0
2021-12-28 15:00:00,570.15,570.87,569.27,569.83,60017.0,570.15,570.87,569.27,569.83,60017.0
2021-12-28 15:30:00,569.9,570.95,568.43,569.56,168973.0,569.9,570.95,568.43,569.56,168973.0
2021-12-29 09:30:00,574.73,576.96,566.66,569.13,170957.0,574.73,576.96,566.66,569.13,170957.0
2021-12-29 10:00:00,569.09,569.09,562.78,565.87,87338.0,569.09,569.09,562.78,565.87,87338.0
2021-12-29 10:30:00,566.19,568.0,565.38,566.6,53808.0,566.19,568.0,565.38,566.6,53808.0
2021-12-29 11:00:00,566.64,567.8,564.51,565.67,53923.0,566.64,567.8,564.51,565.67,53923.0
2021-12-29 11:30:00,565.55,567.24,564.6,567.12,38255.0,565.55,567.24,564.6,567.12,38255.0
2021-12-29 12:00:00,567.16,567.23,565.05,565.51,58236.0,567.16,567.23,565.05,565.51,58236.0
2021-12-29 12:30:00,565.67,566.43,564.33,566.1,34688.0,565.67,566.43,564.33,566.1,34688.0
2021-12-29 13:00:00,566.28,567.35,566.09,566.31,37659.0,566.28,567.35,566.09,566.31,37659.0
2021-12-29 13:30:00,566.27,568.17,565.99,567.63,31371.0,566.27,568.17,565.99,567.63,31371.0
2021-12-29 14:00:00,567.73,568.9,567.3,568.65,21304.0,567.73,568.9,567.3,568.65,21304.0
2021-12-29 14:30:00,568.71,570.14,568.61,569.48,37284.0,568.71,570.14,568.61,569.48,37284.0
2021-12-29 15:00:00,569.38,570.28,569.01,569.68,23424.0,569.38,570.28,569.01,569.68,23424.0
2021-12-29 15:30:00,569.74,571.53,569.28,569.31,125028.0,569.74,571.53,569.28,569.31,125028.0
2021-12-30 09:30:00,570.57,570.9,566.04,569.4,96530.0,570.57,570.9,566.04,569.4,96530.0
2021-12-30 10:00:00,570.04,573.88,569.01,573.79,49229.0,570.04,573.88,569.01,573.79,49229.0
2021-12-30 10:30:00,573.88,576.96,573.72,575.03,53712.0,573.88,576.96,573.72,575.03,53712.0
2021-12-30 11:00:00,575.08,578.99,575.07,578.35,60059.0,575.08,578.99,575.07,578.35,60059.0
2021-12-30 11:30:00,578.24,578.24,575.58,576.76,36689.0,578.24,578.24,575.58,576.76,36689.0
2021-12-30 12:00:00,576.99,577.78,574.9,574.98,40709.0,576.99,577.78,574.9,574.98,40709.0
2021-12-30 12:30:00,574.91,576.04,574.64,574.73,36469.0,574.91,576.04,574.64,574.73,36469.0
2021-12-30 13:00:00,574.79,575.0,574.31,574.31,37169.0,574.79,575.0,574.31,574.31,37169.0
2021-12-30 13:30:00,574.34,574.5,572.72,572.88,37647.0,574.34,574.5,572.72,572.88,37647.0
2021-12-30 14:00:00,572.88,573.53,571.47,571.76,47987.0,572.88,573.53,571.47,571.76,47987.0
2021-12-30 14:30:00,571.75,573.11,571.44,573.11,33592.0,571.75,573.11,571.44,573.11,33592.0
2021-12-30 15:00:00,573.0,573.0,571.26,572.33,38471.0,573.0,573.0,571.26,572.33,38471.0
2021-12-30 15:30:00,572.29,572.79,569.35,570.18,126815.0,572.29,572.79,569.35,570.18,126815.0
2021-12-31 09:30:00,570.01,570.17,565.5,567.64,83247.0,570.01,570.17,565.5,567.64,83247.0
2021-12-31 10:00:00,567.83,568.43,565.07,567.75,35702.0,567.83,568.43,565.07,567.75,35702.0
2021-12-31 10:30:00,567.54,568.34,566.1,567.32,20367.0,567.54,568.34,566.1,567.32,20367.0
2021-12-31 11:00:00,567.37,568.72,566.38,568.71,32192.0,567.37,568.72,566.38,568.71,32192.0
2021-12-31 11:30:00,568.58,569.59,568.02,568.54,23896.0,568.58,569.59,568.02,568.54,23896.0
2021-12-31 12:00:00,568.44,568.81,567.0,567.63,27622.0,568.44,568.81,567.0,567.63,27622.0
2021-12-31 12:30:00,567.54,568.52,567.14,568.03,42075.0,567.54,568.52,567.14,568.03,42075.0
2021-12-31 13:00:00,568.21,569.48,568.06,568.26,42635.0,568.21,569.48,568.06,568.26,42635.0
2021-12-31 13:30:00,568.17,568.71,567.37,568.23,29508.0,568.17,568.71,567.37,568.23,29508.0
2021-12-31 14:00:00,568.33,569.25,567.77,568.04,34141.0,568.33,569.25,567.77,568.04,34141.0
2021-12-31 14:30:00,568.46,569.13,567.91,568.28,23304.0,568.46,569.13,567.91,568.28,23304.0
2021-12-31 15:00:00,568.34,569.8,568.34,569.32,32653.0,568.34,569.8,568.34,569.32,32653.0
2021-12-31 15:30:00,569.32,569.66,566.3,567.1,136742.0,569.32,569.66,566.3,567.1,136742.0
2022-01-03 09:30:00,566.01,575.0,553.26,554.73,244504.0,566.01,575.0,553.26,554.73,244504.0
2022-01-03 10:00:00,554.54,560.84,553.66,560.84,148647.0,554.54,560.84,553.66,560.84,148647.0
2022-01-03 10:30:00,560.98,563.77,558.85,561.0,112975.0,560.98,563.77,558.85,561.0,112975.0
2022-01-03 11:00:00,561.11,562.59,558.34,561.35,116852.0,561.11,562.59,558.34,561.35,116852.0
2022-01-03 11:30:00,561.25,563.48,559.9,560.34,77408.0,561.25,563.48,559.9,560.34,77408.0
2022-01-03 12:00:00,560.33,561.67,559.61,560.59,47892.0,560.33,561.67,559.61,560.59,47892.0
2022-01-03 12:30:00,560.94,561.58,559.93,560.43,42747.0,560.94,561.58,559.93,560.43,42747.0
2022-01-03 13:00:00,560.27,561.57,559.5,561.32,58329.0,560.27,561.57,559.5,561.32,58329.0
2022-01-03 13:30:00,561.25,563.5,561.02,562.46,41604.0,561.25,563.5,561.02,562.46,41604.0
2022-01-03 14:00:00,562.44,562.9,560.76,560.84,74914.0,562.44,562.9,560.76,560.84,74914.0
2022-01-03 14:30:00,560.81,561.33,559.85,560.12,103317.0,560.81,561.33,559.85,560.12,103317.0
2022-01-03 15:00:00,560.08,563.14,559.58,562.46,50099.0,560.08,563.14,559.58,562.46,50099.0
2022-01-03 15:30:00,562.52,565.0,561.71,564.37,188415.0,562.52,565.0,561.71,564.37,188415.0
2022-01-04 09:30:00,563.05,564.3,555.05,556.09,164354.0,563.05,564.3,555.05,556.09,164354.0
2022-01-04 10:00:00,556.11,556.21,549.35,550.9,209468.0,556.11,556.21,549.35,550.9,209468.0
2022-01-04 10:30:00,550.93,551.13,544.5,544.98,225135.0,550.93,551.13,544.5,544.98,225135.0
2022-01-04 11:00:00,544.96,547.2,543.12,547.15,204431.0,544.96,547.2,543.12,547.15,204431.0
2022-01-04 11:30:00,547.15,549.15,546.38,546.99,91517.0,547.15,549.15,546.38,546.99,91517.0
2022-01-04 12:00:00,546.87,547.23,544.95,545.14,71833.0,546.87,547.23,544.95,545.14,71833.0
2022-01-04 12:30:00,544.96,545.71,543.51,543.67,88184.0,544.96,545.71,543.51,543.67,88184.0
2022-01-04 13:00:00,543.8,545.77,543.1,544.12,94836.0,543.8,545.77,543.1,544.12,94836.0
2022-01-04 13:30:00,544.0,544.01,541.42,541.91,77841.0,544.0,544.01,541.42,541.91,77841.0
2022-01-04 14:00:00,541.74,543.45,541.31,542.02,129993.0,541.74,543.45,541.31,542.02,129993.0
2022-01-04 14:30:00,542.2,546.1,542.19,545.34,136792.0,542.2,546.1,542.19,545.34,136792.0
2022-01-04 15:00:00,545.37,551.89,545.35,551.89,243066.0,545.37,551.89,545.35,551.89,243066.0
2022-01-04 15:30:00,551.83,555.83,550.56,554.1,442383.0,551.83,555.83,550.56,554.1,442383.0
2022-01-05 09:30:00,535.0,538.75,523.14,538.19,787858.0,535.0,538.75,523.14,538.19,787858.0
2022-01-05 10:00:00,538.3,538.65,530.66,535.11,262104.0,538.3,538.65,530.66,535.11,262104.0
2022-01-05 10:30:00,534.5,534.97,530.01,533.11,167688.0,534.5,534.97,530.01,533.11,167688.0
2022-01-05 11:00:00,532.8,533.03,529.81,531.21,136300.0,532.8,533.03,529.81,531.21,136300.0
2022-01-05 11:30:00,531.17,532.07,529.62,531.88,124553.0,531.17,532.07,529.62,531.88,124553.0
2022-01-05 12:00:00,531.76,532.96,527.45,527.69,162211.0,531.76,532.96,527.45,527.69,162211.0
2022-01-05 12:30:00,527.64,527.89,524.33,524.71,252788.0,527.64,527.89,524.33,524.71,252788.0
2022-01-05 13:00:00,524.72,525.24,523.35,525.03,235013.0,524.72,525.24,523.35,525.03,235013.0
2022-01-05 13:30:00,524.91,525.2,520.27,522.19,370822.0,524.91,525.2,520.27,522.19,370822.0
2022-01-05 14:00:00,522.21,525.21,517.96,519.98,207554.0,522.21,525.21,517.96,519.98,207554.0
2022-01-05 14:30:00,520.03,521.6,515.91,516.43,195827.0,520.03,521.6,515.91,516.43,195827.0
2022-01-05 15:00:00,516.18,516.94,514.0,514.3,286001.0,516.18,516.94,514.0,514.3,286001.0
2022-01-05 15:30:00,514.22,516.88,514.05,514.28,623187.0,514.22,516.88,514.05,514.28,623187.0
2022-01-06 09:30:00,510.47,526.31,508.2,515.1,596119.0,510.47,526.31,508.2,515.1,596119.0
2022-01-06 10:00:00,515.34,523.24,512.44,520.41,265689.0,515.34,523.24,512.44,520.41,265689.0
2022-01-06 10:30:00,520.74,523.0,516.64,521.82,167198.0,520.74,523.0,516.64,521.82,167198.0
2022-01-06 11:00:00,521.96,524.65,518.98,523.73,184017.0,521.96,524.65,518.98,523.73,184017.0
2022-01-06 11:30:00,523.85,523.93,518.87,520.01,105626.0,523.85,523.93,518.87,520.01,105626.0
2022-01-06 12:00:00,519.84,520.36,516.83,518.27,101139.0,519.84,520.36,516.83,518.27,101139.0
2022-01-06 12:30:00,518.55,519.87,516.0,516.13,77502.0,518.55,519.87,516.0,516.13,77502.0
2022-01-06 13:00:00,516.22,517.2,514.43,514.68,78389.0,516.22,517.2,514.43,514.68,78389.0
2022-01-06 13:30:00,514.65,519.4,514.18,518.65,61091.0,514.65,519.4,514.18,518.65,61091.0
2022-01-06 14:00:00,518.45,520.08,517.09,517.53,42887.0,518.45,520.08,517.09,517.53,42887.0
2022-01-06 14:30:00,517.79,518.29,516.08,516.4,32180.0,517.79,518.29,516.08,516.4,32180.0
2022-01-06 15:00:00,516.75,518.62,515.22,515.88,77781.0,516.75,518.62,515.22,515.88,77781.0
2022-01-06 15:30:00,515.9,516.37,512.67,514.05,180616.0,515.9,516.37,512.67,514.05,180616.0
2022-01-07 09:30:00,513.66,520.42,507.35,517.59,302780.0,513.66,520.42,507.35,517.59,302780.0
2022-01-07 10:00:00,517.59,518.91,508.7,509.5,197451.0,517.59,518.91,508.7,509.5,197451.0
2022-01-07 10:30:00,509.04,510.68,504.0,504.56,206322.0,509.04,510.68,504.0,504.56,206322.0
2022-01-07 11:00:00,504.22,511.0,504.02,510.76,158701.0,504.22,511.0,504.02,510.76,158701.0
2022-01-07 11:30:00,510.7,512.81,509.45,509.62,118199.0,510.7,512.81,509.45,509.62,118199.0
2022-01-07 12:00:00,509.05,511.23,508.5,510.64,91665.0,509.05,511.23,508.5,510.64,91665.0
2022-01-07 12:30:00,510.56,512.16,508.79,512.16,44929.0,510.56,512.16,508.79,512.16,44929.0
2022-01-07 13:00:00,512.07,512.84,510.32,510.43,33387.0,512.07,512.84,510.32,510.43,33387.0
2022-01-07 13:30:00,510.35,511.66,509.19,510.5,46269.0,510.35,511.66,509.19,510.5,46269.0
2022-01-07 14:00:00,510.72,511.3,508.11,511.24,168016.0,510.72,511.3,508.11,511.24,168016.0
2022-01-07 14:30:00,511.28,514.09,510.72,512.94,55966.0,511.28,514.09,510.72,512.94,55966.0
2022-01-07 15:00:00,513.13,514.22,511.32,512.06,60142.0,513.13,514.22,511.32,512.06,60142.0
2022-01-07 15:30:00,512.08,513.19,510.46,510.63,177867.0,512.08,513.19,510.46,510.63,177867.0
2022-01-10 09:30:00,500.39,508.49,497.01,500.21,407600.0,500.39,508.49,497.01,500.21,407600.0
2022-01-10 10:00:00,500.31,501.9,497.58,499.95,209213.0,500.31,501.9,497.58,499.95,209213.0
2022-01-10 10:30:00,499.8,501.25,498.65,500.46,134489.0,499.8,501.25,498.65,500.46,134489.0
2022-01-10 11:00:00,500.27,509.11,499.45,508.72,236277.0,500.27,509.11,499.45,508.72,236277.0
2022-01-10 11:30:00,508.49,509.26,505.05,508.57,139775.0,508.49,509.26,505.05,508.57,139775.0
2022-01-10 12:00:00,508.75,508.75,504.35,505.3,114739.0,508.75,508.75,504.35,505.3,114739.0
2022-01-10 12:30:00,505.47,509.27,504.51,506.87,80086.0,505.47,509.27,504.51,506.87,80086.0
2022-01-10 13:00:00,506.85,515.67,506.49,514.73,160436.0,506.85,515.67,506.49,514.73,160436.0
2022-01-10 13:30:00,514.67,519.19,514.49,519.1,234607.0,514.67,519.19,514.49,519.1,234607.0
2022-01-10 14:00:00,519.05,521.44,518.32,521.11,172450.0,519.05,521.44,518.32,521.11,172450.0
2022-01-10 14:30:00,521.1,523.97,520.89,523.03,203676.0,521.1,523.97,520.89,523.03,203676.0
2022-01-10 15:00:00,523.06,523.81,518.94,521.84,141205.0,523.06,523.81,518.94,521.84,141205.0
2022-01-10 15:30:00,521.69,526.58,520.25,525.99,366732.0,521.69,526.58,520.25,525.99,366732.0
2022-01-11 09:30:00,524.54,531.8,520.98,529.2,276945.0,524.54,531.8,520.98,529.2,276945.0
2022-01-11 10:00:00,529.36,533.1,527.03,531.63,192534.0,529.36,533.1,527.03,531.63,192534.0
2022-01-11 10:30:00,531.68,533.0,524.02,525.53,128712.0,531.68,533.0,524.02,525.53,128712.0
2022-01-11 11:00:00,525.68,533.66,525.6,532.6,120841.0,525.68,533.66,525.6,532.6,120841.0
2022-01-11 11:30:00,532.38,535.18,530.46,534.24,132595.0,532.38,535.18,530.46,534.24,132595.0
2022-01-11 12:00:00,534.24,535.06,531.19,531.5,91703.0,534.24,535.06,531.19,531.5,91703.0
2022-01-11 12:30:00,531.59,533.19,530.14,531.06,74222.0,531.59,533.19,530.14,531.06,74222.0
2022-01-11 13:00:00,531.0,532.57,529.2,531.8,63879.0,531.0,532.57,529.2,531.8,63879.0
2022-01-11 13:30:00,531.55,532.18,529.86,531.57,44797.0,531.55,532.18,529.86,531.57,44797.0
2022-01-11 14:00:00,531.75,532.03,530.25,530.61,43698.0,531.75,532.03,530.25,530.61,43698.0
2022-01-11 14:30:00,530.38,533.15,529.41,531.81,62131.0,530.38,533.15,529.41,531.81,62131.0
2022-01-11 15:00:00,532.0,532.41,529.9,530.38,58052.0,532.0,532.41,529.9,530.38,58052.0
2022-01-11 15:30:00,530.39,530.85,528.42,530.04,205839.0,530.39,530.85,528.42,530.04,205839.0
2022-01-12 09:30:00,533.09,541.59,530.71,534.74,294249.0,533.09,541.59,530.71,534.74,294249.0
2022-01-12 10:00:00,534.68,537.75,533.31,535.36,148773.0,534.68,537.75,533.31,535.36,148773.0
2022-01-12 10:30:00,535.19,535.19,529.6,530.45,97861.0,535.19,535.19,529.6,530.45,97861.0
2022-01-12 11:00:00,530.54,532.8,529.28,532.45,89893.0,530.54,532.8,529.28,532.45,89893.0
2022-01-12 11:30:00,532.73,534.51,532.1,534.33,68935.0,532.73,534.51,532.1,534.33,68935.0
2022-01-12 12:00:00,534.2,534.79,532.16,534.79,45735.0,534.2,534.79,532.16,534.79,45735.0
2022-01-12 12:30:00,534.74,538.0,534.73,537.05,71162.0,534.74,538.0,534.73,537.05,71162.0
2022-01-12 13:00:00,536.93,536.93,534.09,534.33,46387.0,536.93,536.93,534.09,534.33,46387.0
2022-01-12 13:30:00,534.36,535.94,533.94,534.63,52190.0,534.36,535.94,533.94,534.63,52190.0
2022-01-12 14:00:00,534.52,535.6,533.12,534.8,51638.0,534.52,535.6,533.12,534.8,51638.0
2022-01-12 14:30:00,534.85,534.9,533.39,534.2,26842.0,534.85,534.9,533.39,534.2,26842.0
2022-01-12 15:00:00,534.14,534.38,532.3,533.46,49555.0,534.14,534.38,532.3,533.46,49555.0
2022-01-12 15:30:00,533.43,534.7,532.11,532.57,174450.0,533.43,534.7,532.11,532.57,174450.0
2022-01-13 09:30:00,532.22,535.27,529.67,530.01,170775.0,532.22,535.27,529.67,530.01,170775.0
2022-01-13 10:00:00,530.53,530.83,522.36,524.14,212329.0,530.53,530.83,522.36,524.14,212329.0
2022-01-13 10:30:00,524.2,524.5,519.3,519.65,142301.0,524.2,524.5,519.3,519.65,142301.0
2022-01-13 11:00:00,519.49,521.29,517.17,521.11,160008.0,519.49,521.29,517.17,521.11,160008.0
2022-01-13 11:30:00,521.15,523.32,519.96,521.2,86180.0,521.15,523.32,519.96,521.2,86180.0
2022-01-13 12:00:00,520.93,521.01,516.32,517.33,121568.0,520.93,521.01,516.32,517.33,121568.0
2022-01-13 12:30:00,517.26,520.77,516.5,520.43,91682.0,517.26,520.77,516.5,520.43,91682.0
2022-01-13 13:00:00,520.25,522.88,518.56,521.77,79373.0,520.25,522.88,518.56,521.77,79373.0
2022-01-13 13:30:00,521.38,522.21,520.23,522.2,46333.0,521.38,522.21,520.23,522.2,46333.0
2022-01-13 14:00:00,522.03,523.19,520.02,521.22,48576.0,522.03,523.19,520.02,521.22,48576.0
2022-01-13 14:30:00,521.2,521.72,519.87,521.39,58180.0,521.2,521.72,519.87,521.39,58180.0
2022-01-13 15:00:00,521.09,521.25,517.62,520.12,77529.0,521.09,521.25,517.62,520.12,77529.0
2022-01-13 15:30:00,520.12,520.55,516.35,516.96,351349.0,520.12,520.55,516.35,516.96,351349.0
2022-01-14 09:30:00,514.91,520.94,511.27,520.67,262873.0,514.91,520.94,511.27,520.67,262873.0
2022-01-14 10:00:00,520.88,521.32,514.88,515.7,100161.0,520.88,521.32,514.88,515.7,100161.0
2022-01-14 10:30:00,514.97,516.46,513.68,515.65,89204.0,514.97,516.46,513.68,515.65,89204.0
2022-01-14 11:00:00,515.6,517.55,512.59,514.08,110708.0,515.6,517.55,512.59,514.08,110708.0
2022-01-14 11:30:00,513.97,517.36,513.24,516.72,94760.0,513.97,517.36,513.24,516.72,94760.0
2022-01-14 12:00:00,516.54,517.31,515.05,516.94,52411.0,516.54,517.31,515.05,516.94,52411.0
2022-01-14 12:30:00,517.04,517.84,514.89,515.23,33705.0,517.04,517.84,514.89,515.23,33705.0
2022-01-14 13:00:00,515.2,516.36,514.18,514.53,38864.0,515.2,516.36,514.18,514.53,38864.0
2022-01-14 13:30:00,514.87,520.84,514.82,520.41,62343.0,514.87,520.84,514.82,520.41,62343.0
2022-01-14 14:00:00,520.62,520.76,516.75,516.75,76504.0,520.62,520.76,516.75,516.75,76504.0
2022-01-14 14:30:00,516.92,519.83,516.92,517.76,53923.0,516.92,519.83,516.92,517.76,53923.0
2022-01-14 15:00:00,517.8,521.38,517.8,520.67,55330.0,517.8,521.38,517.8,520.67,55330.0
2022-01-14 15:30:00,520.77,522.58,519.46,520.58,154446.0,520.77,522.58,519.46,520.58,154446.0
2022-01-18 09:30:00,510.84,514.0,504.98,512.64,253072.0,510.84,514.0,504.98,512.64,253072.0
2022-01-18 10:00:00,512.31,519.39,510.39,517.65,177187.0,512.31,519.39,510.39,517.65,177187.0
2022-01-18 10:30:00,517.25,517.25,511.99,513.25,90829.0,517.25,517.25,511.99,513.25,90829.0
2022-01-18 11:00:00,513.26,513.51,509.3,511.04,77669.0,513.26,513.51,509.3,511.04,77669.0
2022-01-18 11:30:00,511.12,514.22,510.14,514.06,60799.0,511.12,514.22,510.14,514.06,60799.0
2022-01-18 12:00:00,514.31,514.99,512.0,513.77,84308.0,514.31,514.99,512.0,513.77,84308.0
2022-01-18 12:30:00,513.67,514.0,511.76,512.54,35473.0,513.67,514.0,511.76,512.54,35473.0
2022-01-18 13:00:00,512.5,513.38,511.14,512.38,50092.0,512.5,513.38,511.14,512.38,50092.0
2022-01-18 13:30:00,512.31,514.15,511.94,513.62,41005.0,512.31,514.15,511.94,513.62,41005.0
2022-01-18 14:00:00,513.36,515.25,513.1,513.58,57867.0,513.36,515.25,513.1,513.58,57867.0
2022-01-18 14:30:00,513.47,516.55,512.8,515.59,79401.0,513.47,516.55,512.8,515.59,79401.0
2022-01-18 15:00:00,515.63,515.92,512.66,514.21,75023.0,515.63,515.92,512.66,514.21,75023.0
2022-01-18 15:30:00,513.99,514.69,511.73,513.35,286492.0,513.99,514.69,511.73,513.35,286492.0
2022-01-19 09:30:00,516.58,527.78,515.3,525.58,200209.0,516.58,527.78,515.3,525.58,200209.0
2022-01-19 10:00:00,525.34,526.99,521.92,521.95,123139.0,525.34,526.99,521.92,521.95,123139.0
2022-01-19 10:30:00,522.16,522.96,517.13,519.23,88484.0,522.16,522.96,517.13,519.23,88484.0
2022-01-19 11:00:00,519.06,520.81,516.33,518.4,62614.0,519.06,520.81,516.33,518.4,62614.0
2022-01-19 11:30:00,518.44,521.53,516.38,520.75,55750.0,518.44,521.53,516.38,520.75,55750.0
2022-01-19 12:00:00,520.99,527.01,520.99,527.01,97770.0,520.99,527.01,520.99,527.01,97770.0
2022-01-19 12:30:00,526.91,528.88,526.34,528.52,90084.0,526.91,528.88,526.34,528.52,90084.0
2022-01-19 13:00:00,528.31,528.92,526.27,526.27,59814.0,528.31,528.92,526.27,526.27,59814.0
2022-01-19 13:30:00,526.4,527.06,524.91,525.34,47862.0,526.4,527.06,524.91,525.34,47862.0
2022-01-19 14:00:00,525.31,526.23,519.4,520.21,94728.0,525.31,526.23,519.4,520.21,94728.0
2022-01-19 14:30:00,519.9,521.74,519.51,519.92,65409.0,519.9,521.74,519.51,519.92,65409.0
2022-01-19 15:00:00,519.75,522.26,518.38,518.83,53988.0,519.75,522.26,518.38,518.83,53988.0
2022-01-19 15:30:00,518.8,519.93,515.84,516.5,225979.0,518.8,519.93,515.84,516.5,225979.0
2022-01-20 09:30:00,522.38,532.03,521.23,528.39,220936.0,522.38,532.03,521.23,528.39,220936.0
2022-01-20 10:00:00,528.04,530.0,525.77,528.57,100568.0,528.04,530.0,525.77,528.57,100568.0
2022-01-20 10:30:00,528.43,530.27,527.7,528.63,88867.0,528.43,530.27,527.7,528.63,88867.0
2022-01-20 11:00:00,528.88,530.61,526.79,528.5,79125.0,528.88,530.61,526.79,528.5,79125.0
2022-01-20 11:30:00,528.48,529.78,526.33,528.91,82616.0,528.48,529.78,526.33,528.91,82616.0
2022-01-20 12:00:00,529.01,529.13,526.1,528.09,55053.0,529.01,529.13,526.1,528.09,55053.0
2022-01-20 12:30:00,528.23,529.25,526.42,526.78,38381.0,528.23,529.25,526.42,526.78,38381.0
2022-01-20 13:00:00,526.63,526.63,523.4,525.91,60685.0,526.63,526.63,523.4,525.91,60685.0
2022-01-20 13:30:00,525.21,526.01,524.25,524.39,35511.0,525.21,526.01,524.25,524.39,35511.0
2022-01-20 14:00:00,524.58,527.26,522.81,523.27,65293.0,524.58,527.26,522.81,523.27,65293.0
2022-01-20 14:30:00,523.53,523.53,521.21,522.33,38736.0,523.53,523.53,521.21,522.33,38736.0
2022-01-20 15:00:00,522.45,523.45,516.79,516.97,87762.0,522.45,523.45,516.79,516.97,87762.0
2022-01-20 15:30:00,516.86,517.15,509.64,510.85,357470.0,516.86,517.15,509.64,510.85,357470.0
2022-01-21 09:30:00,508.5,512.69,503.1,505.05,390649.0,508.5,512.69,503.1,505.05,390649.0
2022-01-21 10:00:00,505.32,506.5,500.4,504.38,150695.0,505.32,506.5,500.4,504.38,150695.0
2022-01-21 10:30:00,504.3,512.13,504.27,509.87,223953.0,504.3,512.13,504.27,509.87,223953.0
2022-01-21 11:00:00,510.15,513.78,508.11,513.5,101817.0,510.15,513.78,508.11,513.5,101817.0
2022-01-21 11:30:00,513.22,513.87,507.0,509.48,99337.0,513.22,513.87,507.0,509.48,99337.0
2022-01-21 12:00:00,509.81,511.88,506.53,508.57,72913.0,509.81,511.88,506.53,508.57,72913.0
2022-01-21 12:30:00,508.27,510.0,505.37,507.66,68397.0,508.27,510.0,505.37,507.66,68397.0
2022-01-21 13:00:00,507.88,509.8,505.48,505.98,49755.0,507.88,509.8,505.48,505.98,49755.0
2022-01-21 13:30:00,505.98,509.86,505.77,507.55,53904.0,505.98,509.86,505.77,507.55,53904.0
2022-01-21 14:00:00,507.73,509.13,504.0,504.21,60447.0,507.73,509.13,504.0,504.21,60447.0
2022-01-21 14:30:00,504.26,505.98,501.77,501.87,100503.0,504.26,505.98,501.77,501.87,100503.0
2022-01-21 15:00:00,501.72,503.76,500.25,502.08,149978.0,501.72,503.76,500.25,502.08,149978.0
2022-01-21 15:30:00,501.95,505.81,499.27,499.91,489807.0,501.95,505.81,499.27,499.91,489807.0
2022-01-24 09:30:00,494.85,497.0,483.64,488.25,548207.0,494.85,497.0,483.64,488.25,548207.0
2022-01-24 10:00:00,488.77,494.45,485.25,490.16,460456.0,488.77,494.45,485.25,490.16,460456.0
2022-01-24 10:30:00,490.06,499.26,489.57,495.74,603046.0,490.06,499.26,489.57,495.74,603046.0
2022-01-24 11:00:00,495.99,496.95,492.0,496.07,268629.0,495.99,496.95,492.0,496.07,268629.0
2022-01-24 11:30:00,495.87,496.1,487.21,491.37,190252.0,495.87,496.1,487.21,491.37,190252.0
2022-01-24 12:00:00,491.14,491.4,483.31,486.71,158435.0,491.14,491.4,483.31,486.71,158435.0
2022-01-24 12:30:00,486.76,495.3,485.39,493.94,139416.0,486.76,495.3,485.39,493.94,139416.0
2022-01-24 13:00:00,493.93,504.68,492.48,501.49,364022.0,493.93,504.68,492.48,501.49,364022.0
2022-01-24 13:30:00,500.83,513.48,500.82,512.92,370353.0,500.83,513.48,500.82,512.92,370353.0
2022-01-24 14:00:00,512.98,516.2,506.82,508.44,298132.0,512.98,516.2,506.82,508.44,298132.0
2022-01-24 14:30:00,508.58,512.89,504.16,511.93,157366.0,508.58,512.89,504.16,511.93,157366.0
2022-01-24 15:00:00,512.24,514.87,509.34,513.77,138287.0,512.24,514.87,509.34,513.77,138287.0
2022-01-24 15:30:00,513.09,520.43,511.98,519.68,480225.0,513.09,520.43,511.98,519.68,480225.0
2022-01-25 09:30:00,506.64,514.26,503.2,505.01,251386.0,506.64,514.26,503.2,505.01,251386.0
2022-01-25 10:00:00,504.98,508.88,500.01,508.58,213323.0,504.98,508.88,500.01,508.58,213323.0
2022-01-25 10:30:00,508.58,509.46,502.9,504.96,138034.0,508.58,509.46,502.9,504.96,138034.0
2022-01-25 11:00:00,504.88,509.76,502.3,504.13,127885.0,504.88,509.76,502.3,504.13,127885.0
2022-01-25 11:30:00,503.95,504.77,500.35,501.27,77614.0,503.95,504.77,500.35,501.27,77614.0
2022-01-25 12:00:00,501.32,507.13,501.3,506.57,62214.0,501.32,507.13,501.3,506.57,62214.0
2022-01-25 12:30:00,506.3,506.3,500.12,502.51,73386.0,506.3,506.3,500.12,502.51,73386.0
2022-01-25 13:00:00,502.45,504.42,500.27,503.67,110438.0,502.45,504.42,500.27,503.67,110438.0
2022-01-25 13:30:00,503.67,508.84,502.19,508.84,103831.0,503.67,508.84,502.19,508.84,103831.0
2022-01-25 14:00:00,508.71,511.59,506.52,509.65,98255.0,508.71,511.59,506.52,509.65,98255.0
2022-01-25 14:30:00,510.15,513.68,507.67,513.19,88415.0,510.15,513.68,507.67,513.19,88415.0
2022-01-25 15:00:00,513.09,513.1,504.88,505.74,79682.0,513.09,513.1,504.88,505.74,79682.0
2022-01-25 15:30:00,506.0,508.23,501.46,502.72,284001.0,506.0,508.23,501.46,502.72,284001.0
2022-01-26 09:30:00,514.31,518.87,511.01,516.27,301681.0,514.31,518.87,511.01,516.27,301681.0
2022-01-26 10:00:00,516.17,518.0,510.43,513.11,134191.0,516.17,518.0,510.43,513.11,134191.0
2022-01-26 10:30:00,512.99,515.27,510.97,514.9,138626.0,512.99,515.27,510.97,514.9,138626.0
2022-01-26 11:00:00,514.67,516.09,512.59,513.86,108057.0,514.67,516.09,512.59,513.86,108057.0
2022-01-26 11:30:00,514.56,516.5,513.36,515.1,98390.0,514.56,516.5,513.36,515.1,98390.0
2022-01-26 12:00:00,515.11,517.15,514.94,516.71,87121.0,515.11,517.15,514.94,516.71,87121.0
2022-01-26 12:30:00,516.5,519.14,515.26,517.84,60410.0,516.5,519.14,515.26,517.84,60410.0
2022-01-26 13:00:00,517.96,518.09,514.8,515.93,67810.0,517.96,518.09,514.8,515.93,67810.0
2022-01-26 13:30:00,515.79,516.7,514.56,515.3,66950.0,515.79,516.7,514.56,515.3,66950.0
2022-01-26 14:00:00,515.4,520.49,510.9,515.13,152705.0,515.4,520.49,510.9,515.13,152705.0
2022-01-26 14:30:00,514.61,516.99,501.61,504.11,193315.0,514.61,516.99,501.61,504.11,193315.0
2022-01-26 15:00:00,503.8,503.8,494.22,501.0,343345.0,503.8,503.8,494.22,501.0,343345.0
2022-01-26 15:30:00,500.77,502.53,496.95,501.21,432389.0,500.77,502.53,496.95,501.21,432389.0
2022-01-27 09:30:00,509.63,513.23,503.29,510.17,490785.0,509.63,513.23,503.29,510.17,490785.0
2022-01-27 10:00:00,509.99,511.99,504.79,504.8,184527.0,509.99,511.99,504.79,504.8,184527.0
2022-01-27 10:30:00,504.5,505.68,501.62,504.96,198495.0,504.5,505.68,501.62,504.96,198495.0
2022-01-27 11:00:00,505.13,507.26,501.56,501.76,319281.0,505.13,507.26,501.56,501.76,319281.0
2022-01-27 11:30:00,501.86,504.16,500.54,502.01,133992.0,501.86,504.16,500.54,502.01,133992.0
2022-01-27 12:00:00,502.12,502.22,496.95,497.57,166702.0,502.12,502.22,496.95,497.57,166702.0
2022-01-27 12:30:00,497.44,497.7,495.0,496.92,146365.0,497.44,497.7,495.0,496.92,146365.0
2022-01-27 13:00:00,496.95,497.95,491.61,491.62,218866.0,496.95,497.95,491.61,491.62,218866.0
2022-01-27 13:30:00,491.83,493.54,489.53,491.56,425238.0,491.83,493.54,489.53,491.56,425238.0
2022-01-27 14:00:00,491.95,494.02,488.9,489.36,302287.0,491.95,494.02,488.9,489.36,302287.0
2022-01-27 14:30:00,489.8,491.03,485.62,486.63,383868.0,489.8,491.03,485.62,486.63,383868.0
2022-01-27 15:00:00,486.8,492.5,486.78,491.28,202596.0,486.8,492.5,486.78,491.28,202596.0
2022-01-27 15:30:00,491.32,496.55,491.23,493.05,270883.0,491.32,496.55,491.23,493.05,270883.0
2022-01-28 09:30:00,495.16,497.0,480.62,486.07,312912.0,495.16,497.0,480.62,486.07,312912.0
2022-01-28 10:00:00,487.0,496.14,484.62,493.09,228253.0,487.0,496.14,484.62,493.09,228253.0
2022-01-28 10:30:00,493.43,504.28,491.27,504.15,191129.0,493.43,504.28,491.27,504.15,191129.0
2022-01-28 11:00:00,504.0,509.73,502.63,508.23,170723.0,504.0,509.73,502.63,508.23,170723.0
2022-01-28 11:30:00,508.4,511.68,506.65,510.38,105777.0,508.4,511.68,506.65,510.38,105777.0
2022-01-28 12:00:00,510.54,512.55,506.4,506.63,110955.0,510.54,512.55,506.4,506.63,110955.0
2022-01-28 12:30:00,506.63,510.45,506.4,507.28,72533.0,506.63,510.45,506.4,507.28,72533.0
2022-01-28 13:00:00,507.31,511.37,507.3,509.06,85183.0,507.31,511.37,507.3,509.06,85183.0
2022-01-28 13:30:00,509.73,511.81,508.25,510.03,68753.0,509.73,511.81,508.25,510.03,68753.0
2022-01-28 14:00:00,510.4,511.39,504.42,505.64,117014.0,510.4,511.39,504.42,505.64,117014.0
2022-01-28 14:30:00,505.4,511.4,503.93,510.87,89966.0,505.4,511.4,503.93,510.87,89966.0
2022-01-28 15:00:00,511.13,513.65,510.46,512.42,116214.0,511.13,513.65,510.46,512.42,116214.0
2022-01-28 15:30:00,512.18,519.0,510.2,518.54,483048.0,512.18,519.0,510.2,518.54,483048.0
2022-01-31 09:30:00,518.53,523.55,514.39,522.8,215009.0,518.53,523.55,514.39,522.8,215009.0
2022-01-31 10:00:00,523.05,529.0,522.44,525.92,170809.0,523.05,529.0,522.44,525.92,170809.0
2022-01-31 10:30:00,525.74,528.18,524.31,526.38,99512.0,525.74,528.18,524.31,526.38,99512.0
2022-01-31 11:00:00,526.35,527.46,524.27,525.03,88259.0,526.35,527.46,524.27,525.03,88259.0
2022-01-31 11:30:00,525.7,532.86,524.81,530.41,99692.0,525.7,532.86,524.81,530.41,99692.0
2022-01-31 12:00:00,530.1,530.41,526.17,529.06,85305.0,530.1,530.41,526.17,529.06,85305.0
2022-01-31 12:30:00,529.03,529.8,527.77,528.66,93444.0,529.03,529.8,527.77,528.66,93444.0
2022-01-31 13:00:00,528.76,530.61,527.86,528.26,65664.0,528.76,530.61,527.86,528.26,65664.0
2022-01-31 13:30:00,528.48,530.58,527.58,530.3,85671.0,528.48,530.58,527.58,530.3,85671.0
2022-01-31 14:00:00,530.31,531.36,529.35,530.13,70062.0,530.31,531.36,529.35,530.13,70062.0
2022-01-31 14:30:00,530.17,530.17,527.56,528.42,108670.0,530.17,530.17,527.56,528.42,108670.0
2022-01-31 15:00:00,528.35,529.21,524.77,527.39,82523.0,528.35,529.21,524.77,527.39,82523.0
2022-01-31 15:30:00,527.31,534.94,526.55,534.41,391970.0,527.31,534.94,526.55,534.41,391970.0
2022-02-01 09:30:00,536.43,538.77,530.11,532.04,205039.0,536.43,538.77,530.11,532.04,205039.0
2022-02-01 10:00:00,532.0,534.22,527.72,532.24,101431.0,532.0,534.22,527.72,532.24,101431.0
2022-02-01 10:30:00,532.47,534.19,529.55,532.55,78502.0,532.47,534.19,529.55,532.55,78502.0
2022-02-01 11:00:00,532.78,535.0,532.13,534.38,55583.0,532.78,535.0,532.13,534.38,55583.0
2022-02-01 11:30:00,534.23,536.9,532.92,536.4,61583.0,534.23,536.9,532.92,536.4,61583.0
2022-02-01 12:00:00,536.24,536.75,533.18,534.5,39979.0,536.24,536.75,533.18,534.5,39979.0
2022-02-01 12:30:00,534.58,536.31,532.54,536.31,52891.0,534.58,536.31,532.54,536.31,52891.0
2022-02-01 13:00:00,536.05,536.56,533.65,534.71,27931.0,536.05,536.56,533.65,534.71,27931.0
2022-02-01 13:30:00,534.68,535.27,531.78,532.95,38173.0,534.68,535.27,531.78,532.95,38173.0
2022-02-01 14:00:00,533.11,534.24,530.63,531.41,39735.0,533.11,534.24,530.63,531.41,39735.0
2022-02-01 14:30:00,531.58,532.31,530.01,531.33,43596.0,531.58,532.31,530.01,531.33,43596.0
2022-02-01 15:00:00,531.18,534.09,530.88,533.92,74459.0,531.18,534.09,530.88,533.92,74459.0
2022-02-01 15:30:00,533.92,537.12,532.86,535.89,141052.0,533.92,537.12,532.86,535.89,141052.0
2022-02-02 09:30:00,536.25,540.46,531.12,535.84,156060.0,536.25,540.46,531.12,535.84,156060.0
2022-02-02 10:00:00,536.51,538.74,532.62,534.31,71650.0,536.51,538.74,532.62,534.31,71650.0
2022-02-02 10:30:00,534.61,535.14,531.23,533.1,54584.0,534.61,535.14,531.23,533.1,54584.0
2022-02-02 11:00:00,533.0,533.4,529.81,531.37,55033.0,533.0,533.4,529.81,531.37,55033.0
2022-02-02 11:30:00,531.36,532.32,529.52,532.01,87406.0,531.36,532.32,529.52,532.01,87406.0
2022-02-02 12:00:00,532.49,533.3,530.54,531.34,33696.0,532.49,533.3,530.54,531.34,33696.0
2022-02-02 12:30:00,531.04,535.17,530.44,535.17,37787.0,531.04,535.17,530.44,535.17,37787.0
2022-02-02 13:00:00,535.09,535.42,531.92,532.49,35852.0,535.09,535.42,531.92,532.49,35852.0
2022-02-02 13:30:00,532.52,533.91,531.23,531.81,33477.0,532.52,533.91,531.23,531.81,33477.0
2022-02-02 14:00:00,531.76,532.27,529.32,530.21,64314.0,531.76,532.27,529.32,530.21,64314.0
2022-02-02 14:30:00,530.23,533.09,530.23,531.59,54710.0,530.23,533.09,530.23,531.59,54710.0
2022-02-02 15:00:00,531.63,533.36,530.46,531.77,77405.0,531.63,533.36,530.46,531.77,77405.0
2022-02-02 15:30:00,531.77,533.89,530.77,533.09,223224.0,531.77,533.89,530.77,533.09,223224.0
2022-02-03 09:30:00,523.17,525.18,517.05,517.55,224345.0,523.17,525.18,517.05,517.55,224345.0
2022-02-03 10:00:00,517.78,524.1,516.13,522.04,98154.0,517.78,524.1,516.13,522.04,98154.0
2022-02-03 10:30:00,522.02,522.98,515.07,515.57,97526.0,522.02,522.98,515.07,515.57,97526.0
2022-02-03 11:00:00,515.9,518.26,514.02,514.63,81994.0,515.9,518.26,514.02,514.63,81994.0
2022-02-03 11:30:00,514.81,515.75,513.23,513.65,48960.0,514.81,515.75,513.23,513.65,48960.0
2022-02-03 12:00:00,513.36,515.28,511.6,515.02,59997.0,513.36,515.28,511.6,515.02,59997.0
2022-02-03 12:30:00,514.6,515.53,513.65,514.47,32214.0,514.6,515.53,513.65,514.47,32214.0
2022-02-03 13:00:00,514.43,516.47,513.55,516.16,44284.0,514.43,516.47,513.55,516.16,44284.0
2022-02-03 13:30:00,515.9,516.98,514.58,515.75,40823.0,515.9,516.98,514.58,515.75,40823.0
2022-02-03 14:00:00,515.86,517.78,515.85,516.52,93801.0,515.86,517.78,515.85,516.52,93801.0
2022-02-03 14:30:00,516.56,516.92,514.28,516.53,108401.0,516.56,516.92,514.28,516.53,108401.0
2022-02-03 15:00:00,516.59,517.94,515.0,516.0,70056.0,516.59,517.94,515.0,516.0,70056.0
2022-02-03 15:30:00,515.97,515.97,508.75,510.83,288742.0,515.97,515.97,508.75,510.83,288742.0
2022-02-04 09:30:00,503.77,514.2,503.77,512.99,175083.0,503.77,514.2,503.77,512.99,175083.0
2022-02-04 10:00:00,513.69,517.29,511.65,512.45,125052.0,513.69,517.29,511.65,512.45,125052.0
2022-02-04 10:30:00,512.99,514.0,507.83,508.56,124769.0,512.99,514.0,507.83,508.56,124769.0
2022-02-04 11:00:00,508.35,512.56,507.37,512.15,80286.0,508.35,512.56,507.37,512.15,80286.0
2022-02-04 11:30:00,512.15,515.12,511.97,513.86,43649.0,512.15,515.12,511.97,513.86,43649.0
2022-02-04 12:00:00,513.1,515.0,512.37,514.19,35150.0,513.1,515.0,512.37,514.19,35150.0
2022-02-04 12:30:00,514.18,516.61,512.62,516.04,46567.0,514.18,516.61,512.62,516.04,46567.0
2022-02-04 13:00:00,516.17,518.22,515.76,516.73,65096.0,516.17,518.22,515.76,516.73,65096.0
2022-02-04 13:30:00,516.74,517.84,516.0,517.33,63198.0,516.74,517.84,516.0,517.33,63198.0
2022-02-04 14:00:00,517.37,517.96,515.28,516.2,67608.0,517.37,517.96,515.28,516.2,67608.0
2022-02-04 14:30:00,516.05,518.07,516.05,517.71,43444.0,516.05,518.07,516.05,517.71,43444.0
2022-02-04 15:00:00,517.83,519.97,516.4,517.21,85732.0,517.83,519.97,516.4,517.21,85732.0
2022-02-04 15:30:00,517.01,518.51,512.74,513.07,203742.0,517.01,518.51,512.74,513.07,203742.0
2022-02-07 09:30:00,516.0,516.0,512.3,514.11,167844.0,516.0,516.0,512.3,514.11,167844.0
2022-02-07 10:00:00,514.36,515.48,511.31,512.3,79203.0,514.36,515.48,511.31,512.3,79203.0
2022-02-07 10:30:00,512.19,513.37,510.48,511.61,85768.0,512.19,513.37,510.48,511.61,85768.0
2022-02-07 11:00:00,511.55,513.09,508.91,509.68,77689.0,511.55,513.09,508.91,509.68,77689.0
2022-02-07 11:30:00,509.5,509.76,503.48,504.61,131148.0,509.5,509.76,503.48,504.61,131148.0
2022-02-07 12:00:00,504.61,505.41,503.03,503.34,149558.0,504.61,505.41,503.03,503.34,149558.0
2022-02-07 12:30:00,503.19,505.11,500.95,504.59,252874.0,503.19,505.11,500.95,504.59,252874.0
2022-02-07 13:00:00,504.7,512.62,504.47,512.25,129438.0,504.7,512.62,504.47,512.25,129438.0
2022-02-07 13:30:00,512.35,515.69,511.75,515.35,135865.0,512.35,515.69,511.75,515.35,135865.0
2022-02-07 14:00:00,515.05,516.0,510.86,512.9,49654.0,515.05,516.0,510.86,512.9,49654.0
2022-02-07 14:30:00,513.2,513.32,510.87,511.0,24736.0,513.2,513.32,510.87,511.0,24736.0
2022-02-07 15:00:00,510.93,512.56,508.44,508.52,48345.0,510.93,512.56,508.44,508.52,48345.0
2022-02-07 15:30:00,508.69,509.39,504.38,507.23,208633.0,508.69,509.39,504.38,507.23,208633.0
2022-02-08 09:30:00,502.11,508.6,501.5,502.64,167938.0,502.11,508.6,501.5,502.64,167938.0
2022-02-08 10:00:00,503.08,505.76,501.07,502.1,188865.0,503.08,505.76,501.07,502.1,188865.0
2022-02-08 10:30:00,502.05,507.95,501.2,507.3,152482.0,502.05,507.95,501.2,507.3,152482.0
2022-02-08 11:00:00,507.32,513.51,507.32,511.58,120868.0,507.32,513.51,507.32,511.58,120868.0
2022-02-08 11:30:00,512.07,513.41,508.77,509.99,173155.0,512.07,513.41,508.77,509.99,173155.0
2022-02-08 12:00:00,509.99,510.62,508.21,509.61,80839.0,509.99,510.62,508.21,509.61,80839.0
2022-02-08 12:30:00,509.43,510.71,508.86,510.4,57759.0,509.43,510.71,508.86,510.4,57759.0
2022-02-08 13:00:00,510.24,510.24,508.15,509.89,71074.0,510.24,510.24,508.15,509.89,71074.0
2022-02-08 13:30:00,509.9,511.22,509.21,510.17,41318.0,509.9,511.22,509.21,510.17,41318.0
2022-02-08 14:00:00,510.49,510.96,507.19,507.52,60994.0,510.49,510.96,507.19,507.52,60994.0
2022-02-08 14:30:00,507.5,509.26,507.0,508.39,63499.0,507.5,509.26,507.0,508.39,63499.0
2022-02-08 15:00:00,508.25,511.29,507.62,509.71,91279.0,508.25,511.29,507.62,509.71,91279.0
2022-02-08 15:30:00,509.71,512.87,509.23,511.31,247089.0,509.71,512.87,509.23,511.31,247089.0
2022-02-09 09:30:00,520.35,521.5,516.49,518.93,131639.0,520.35,521.5,516.49,518.93,131639.0
2022-02-09 10:00:00,519.47,521.81,517.2,519.48,57751.0,519.47,521.81,517.2,519.48,57751.0
2022-02-09 10:30:00,519.53,521.8,519.18,521.13,73351.0,519.53,521.8,519.18,521.13,73351.0
2022-02-09 11:00:00,521.22,522.48,520.51,521.4,62787.0,521.22,522.48,520.51,521.4,62787.0
2022-02-09 11:30:00,521.41,521.75,518.87,519.07,37567.0,521.41,521.75,518.87,519.07,37567.0
2022-02-09 12:00:00,519.13,520.34,518.42,519.48,66472.0,519.13,520.34,518.42,519.48,66472.0
2022-02-09 12:30:00,519.58,521.18,518.95,520.28,35716.0,519.58,521.18,518.95,520.28,35716.0
2022-02-09 13:00:00,520.17,520.3,518.27,518.5,52359.0,520.17,520.3,518.27,518.5,52359.0
2022-02-09 13:30:00,518.52,518.52,516.5,517.31,67257.0,518.52,518.52,516.5,517.31,67257.0
2022-02-09 14:00:00,517.47,518.72,516.15,516.66,97482.0,517.47,518.72,516.15,516.66,97482.0
2022-02-09 14:30:00,516.65,517.41,515.29,516.92,118740.0,516.65,517.41,515.29,516.92,118740.0
2022-02-09 15:00:00,516.59,517.14,515.06,517.06,129989.0,516.59,517.14,515.06,517.06,129989.0
2022-02-09 15:30:00,517.01,521.79,517.01,521.71,251052.0,517.01,521.79,517.01,521.71,251052.0
2022-02-10 09:30:00,508.28,511.94,502.72,509.89,285250.0,508.28,511.94,502.72,509.89,285250.0
2022-02-10 10:00:00,509.97,514.16,509.47,511.96,123760.0,509.97,514.16,509.47,511.96,123760.0
2022-02-10 10:30:00,512.05,514.48,507.9,508.41,125897.0,512.05,514.48,507.9,508.41,125897.0
2022-02-10 11:00:00,508.24,510.62,506.65,507.18,126094.0,508.24,510.62,506.65,507.18,126094.0
2022-02-10 11:30:00,507.01,508.4,503.86,508.0,136256.0,507.01,508.4,503.86,508.0,136256.0
2022-02-10 12:00:00,507.99,508.03,504.8,506.45,132681.0,507.99,508.03,504.8,506.45,132681.0
2022-02-10 12:30:00,506.48,507.85,502.25,504.72,164077.0,506.48,507.85,502.25,504.72,164077.0
2022-02-10 13:00:00,504.67,507.6,500.79,500.95,151868.0,504.67,507.6,500.79,500.95,151868.0
2022-02-10 13:30:00,501.09,501.52,498.28,499.44,231996.0,501.09,501.52,498.28,499.44,231996.0
2022-02-10 14:00:00,499.56,500.14,495.7,498.84,191055.0,499.56,500.14,495.7,498.84,191055.0
2022-02-10 14:30:00,498.84,500.25,496.38,497.22,184602.0,498.84,500.25,496.38,497.22,184602.0
2022-02-10 15:00:00,497.31,498.9,495.89,496.55,134784.0,497.31,498.9,495.89,496.55,134784.0
2022-02-10 15:30:00,496.42,496.42,492.28,495.02,502411.0,496.42,496.42,492.28,495.02,502411.0
2022-02-11 09:30:00,497.44,499.93,490.61,491.62,233474.0,497.44,499.93,490.61,491.62,233474.0
2022-02-11 10:00:00,491.8,494.23,489.46,490.06,226333.0,491.8,494.23,489.46,490.06,226333.0
2022-02-11 10:30:00,490.06,491.73,487.34,487.63,216810.0,490.06,491.73,487.34,487.63,216810.0
2022-02-11 11:00:00,487.44,490.04,485.47,485.95,113079.0,487.44,490.04,485.47,485.95,113079.0
2022-02-11 11:30:00,486.0,487.27,484.18,486.58,124378.0,486.0,487.27,484.18,486.58,124378.0
2022-02-11 12:00:00,486.43,488.81,485.61,487.63,85353.0,486.43,488.81,485.61,487.63,85353.0
2022-02-11 12:30:00,487.26,488.25,485.03,485.13,66558.0,487.26,488.25,485.03,485.13,66558.0
2022-02-11 13:00:00,485.24,486.76,484.05,484.22,86967.0,485.24,486.76,484.05,484.22,86967.0
2022-02-11 13:30:00,484.12,484.12,477.7,478.95,165167.0,484.12,484.12,477.7,478.95,165167.0
2022-02-11 14:00:00,478.61,482.89,477.37,477.92,137709.0,478.61,482.89,477.37,477.92,137709.0
2022-02-11 14:30:00,477.77,480.45,474.27,476.87,246679.0,477.77,480.45,474.27,476.87,246679.0
2022-02-11 15:00:00,476.54,478.76,475.27,477.08,312646.0,476.54,478.76,475.27,477.08,312646.0
2022-02-11 15:30:00,477.17,477.17,472.89,473.81,520522.0,477.17,477.17,472.89,473.81,520522.0
2022-02-14 09:30:00,473.67,477.95,472.9,475.49,247103.0,473.67,477.95,472.9,475.49,247103.0
2022-02-14 10:00:00,475.93,476.36,472.76,475.09,164936.0,475.93,476.36,472.76,475.09,164936.0
2022-02-14 10:30:00,475.49,477.59,472.4,474.0,89741.0,475.49,477.59,472.4,474.0,89741.0
2022-02-14 11:00:00,474.1,478.49,473.54,478.16,136853.0,474.1,478.49,473.54,478.16,136853.0
2022-02-14 11:30:00,478.26,478.57,473.38,475.0,101376.0,478.26,478.57,473.38,475.0,101376.0
2022-02-14 12:00:00,474.93,475.78,473.67,475.57,98456.0,474.93,475.78,473.67,475.57,98456.0
2022-02-14 12:30:00,475.59,477.67,474.95,475.71,81743.0,475.59,477.67,474.95,475.71,81743.0
2022-02-14 13:00:00,475.94,476.35,474.38,475.37,113287.0,475.94,476.35,474.38,475.37,113287.0
2022-02-14 13:30:00,475.17,475.82,470.7,470.8,78850.0,475.17,475.82,470.7,470.8,78850.0
2022-02-14 14:00:00,470.58,475.11,469.21,474.12,120234.0,470.58,475.11,469.21,474.12,120234.0
2022-02-14 14:30:00,473.75,476.4,472.64,474.46,107724.0,473.75,476.4,472.64,474.46,107724.0
2022-02-14 15:00:00,474.49,475.58,471.57,474.09,111983.0,474.49,475.58,471.57,474.09,111983.0
2022-02-14 15:30:00,474.03,475.83,472.69,473.93,312985.0,474.03,475.83,472.69,473.93,312985.0
2022-02-15 09:30:00,482.53,482.54,475.56,478.7,183538.0,482.53,482.54,475.56,478.7,183538.0
2022-02-15 10:00:00,478.71,479.09,476.06,477.61,76986.0,478.71,479.09,476.06,477.61,76986.0
2022-02-15 10:30:00,477.63,481.09,476.7,478.06,244582.0,477.63,481.09,476.7,478.06,244582.0
2022-02-15 11:00:00,478.07,479.91,477.85,478.07,108107.0,478.07,479.91,477.85,478.07,108107.0
2022-02-15 11:30:00,478.03,479.86,478.02,478.92,147536.0,478.03,479.86,478.02,478.92,147536.0
2022-02-15 12:00:00,479.13,479.38,473.47,474.18,90484.0,479.13,479.38,473.47,474.18,90484.0
2022-02-15 12:30:00,474.04,475.02,472.39,474.74,65139.0,474.04,475.02,472.39,474.74,65139.0
2022-02-15 13:00:00,474.99,477.14,474.01,476.58,147819.0,474.99,477.14,474.01,476.58,147819.0
2022-02-15 13:30:00,476.78,477.09,475.55,476.08,147121.0,476.78,477.09,475.55,476.08,147121.0
2022-02-15 14:00:00,476.1,476.49,474.53,474.96,85551.0,476.1,476.49,474.53,474.96,85551.0
2022-02-15 14:30:00,475.03,476.2,474.61,476.09,102020.0,475.03,476.2,474.61,476.09,102020.0
2022-02-15 15:00:00,475.93,477.99,475.61,477.92,120425.0,475.93,477.99,475.61,477.92,120425.0
2022-02-15 15:30:00,478.01,480.13,476.51,479.73,331707.0,478.01,480.13,476.51,479.73,331707.0
2022-02-16 09:30:00,477.06,477.06,468.21,469.11,222860.0,477.06,477.06,468.21,469.11,222860.0
2022-02-16 10:00:00,469.0,470.88,467.27,470.88,186208.0,469.0,470.88,467.27,470.88,186208.0
2022-02-16 10:30:00,470.42,474.08,469.75,473.1,142490.0,470.42,474.08,469.75,473.1,142490.0
2022-02-16 11:00:00,473.25,474.16,471.54,472.06,137626.0,473.25,474.16,471.54,472.06,137626.0
2022-02-16 11:30:00,471.98,472.38,470.6,471.99,131172.0,471.98,472.38,470.6,471.99,131172.0
2022-02-16 12:00:00,472.14,472.95,471.25,471.87,65232.0,472.14,472.95,471.25,471.87,65232.0
2022-02-16 12:30:00,471.8,471.85,470.38,470.66,52502.0,471.8,471.85,470.38,470.66,52502.0
2022-02-16 13:00:00,470.51,471.28,469.77,470.98,73422.0,470.51,471.28,469.77,470.98,73422.0
2022-02-16 13:30:00,470.99,470.99,468.65,470.13,100802.0,470.99,470.99,468.65,470.13,100802.0
2022-02-16 14:00:00,470.35,474.0,469.1,473.99,182348.0,470.35,474.0,469.1,473.99,182348.0
2022-02-16 14:30:00,474.0,477.01,474.0,476.84,102136.0,474.0,477.01,474.0,476.84,102136.0
2022-02-16 15:00:00,476.97,479.87,476.92,479.87,109101.0,476.97,479.87,476.92,479.87,109101.0
2022-02-16 15:30:00,479.86,480.21,477.14,477.62,225444.0,479.86,480.21,477.14,477.62,225444.0
2022-02-17 09:30:00,473.14,476.45,469.06,471.16,146452.0,473.14,476.45,469.06,471.16,146452.0
2022-02-17 10:00:00,471.15,472.47,467.84,468.3,143866.0,471.15,472.47,467.84,468.3,143866.0
2022-02-17 10:30:00,467.94,469.0,466.8,468.47,115145.0,467.94,469.0,466.8,468.47,115145.0
2022-02-17 11:00:00,468.59,470.69,468.25,469.99,91678.0,468.59,470.69,468.25,469.99,91678.0
2022-02-17 11:30:00,469.89,470.26,466.77,466.77,130333.0,469.89,470.26,466.77,466.77,130333.0
2022-02-17 12:00:00,467.02,467.12,462.84,462.99,100911.0,467.02,467.12,462.84,462.99,100911.0
2022-02-17 12:30:00,462.9,464.42,462.8,463.61,69651.0,462.9,464.42,462.8,463.61,69651.0
2022-02-17 13:00:00,463.7,463.73,459.89,460.45,195734.0,463.7,463.73,459.89,460.45,195734.0
2022-02-17 13:30:00,460.28,461.71,459.52,460.65,102394.0,460.28,461.71,459.52,460.65,102394.0
2022-02-17 14:00:00,460.6,460.71,459.48,459.96,97393.0,460.6,460.71,459.48,459.96,97393.0
2022-02-17 14:30:00,459.98,460.98,459.03,460.37,175785.0,459.98,460.98,459.03,460.37,175785.0
2022-02-17 15:00:00,460.28,460.33,457.4,457.97,251053.0,460.28,460.33,457.4,457.97,251053.0
2022-02-17 15:30:00,457.96,459.91,456.05,457.7,499285.0,457.96,459.91,456.05,457.7,499285.0
2022-02-18 09:30:00,459.35,459.35,450.88,452.17,378835.0,459.35,459.35,450.88,452.17,378835.0
2022-02-18 10:00:00,452.2,452.2,445.35,446.76,459447.0,452.2,452.2,445.35,446.76,459447.0
2022-02-18 10:30:00,446.75,447.36,443.0,446.29,369217.0,446.75,447.36,443.0,446.29,369217.0
2022-02-18 11:00:00,446.23,446.95,443.34,445.18,237787.0,446.23,446.95,443.34,445.18,237787.0
2022-02-18 11:30:00,445.14,447.97,444.89,447.38,174932.0,445.14,447.97,444.89,447.38,174932.0
2022-02-18 12:00:00,447.07,448.57,446.35,447.12,182014.0,447.07,448.57,446.35,447.12,182014.0
2022-02-18 12:30:00,446.87,448.0,444.83,445.33,66613.0,446.87,448.0,444.83,445.33,66613.0
2022-02-18 13:00:00,445.68,446.28,444.23,445.63,64250.0,445.68,446.28,444.23,445.63,64250.0
2022-02-18 13:30:00,445.57,448.26,445.25,446.97,126642.0,445.57,448.26,445.25,446.97,126642.0
2022-02-18 14:00:00,446.93,448.46,445.17,448.25,91436.0,446.93,448.46,445.17,448.25,91436.0
2022-02-18 14:30:00,448.18,449.59,445.86,447.07,157590.0,448.18,449.59,445.86,447.07,157590.0
2022-02-18 15:00:00,447.17,448.44,443.45,443.9,120034.0,447.17,448.44,443.45,443.9,120034.0
2022-02-18 15:30:00,443.76,446.27,441.77,442.56,490378.0,443.76,446.27,441.77,442.56,490378.0
2022-02-22 09:30:00,440.77,451.09,440.16,446.84,443131.0,440.77,451.09,440.16,446.84,443131.0
2022-02-22 10:00:00,447.43,450.24,445.94,450.24,188202.0,447.43,450.24,445.94,450.24,188202.0
2022-02-22 10:30:00,450.24,450.25,444.04,444.04,148187.0,450.24,450.25,444.04,444.04,148187.0
2022-02-22 11:00:00,444.05,445.13,440.82,441.27,143541.0,444.05,445.13,440.82,441.27,143541.0
2022-02-22 11:30:00,441.27,441.68,438.36,438.96,179024.0,441.27,441.68,438.36,438.96,179024.0
2022-02-22 12:00:00,438.81,441.4,438.7,439.78,69799.0,438.81,441.4,438.7,439.78,69799.0
2022-02-22 12:30:00,439.74,440.2,438.05,438.7,73513.0,439.74,440.2,438.05,438.7,73513.0
2022-02-22 13:00:00,438.97,439.69,437.18,437.4,97325.0,438.97,439.69,437.18,437.4,97325.0
2022-02-22 13:30:00,437.6,438.4,435.75,436.31,119466.0,437.6,438.4,435.75,436.31,119466.0
2022-02-22 14:00:00,436.21,439.33,435.05,438.5,113180.0,436.21,439.33,435.05,438.5,113180.0
2022-02-22 14:30:00,438.43,441.65,436.3,440.26,158146.0,438.43,441.65,436.3,440.26,158146.0
2022-02-22 15:00:00,440.65,445.32,440.4,442.69,151182.0,440.65,445.32,440.4,442.69,151182.0
2022-02-22 15:30:00,442.56,442.56,436.94,438.41,247581.0,442.56,442.56,436.94,438.41,247581.0
2022-02-23 09:30:00,447.82,449.59,443.05,444.19,234210.0,447.82,449.59,443.05,444.19,234210.0
2022-02-23 10:00:00,444.2,446.67,442.28,442.38,154297.0,444.2,446.67,442.28,442.38,154297.0
2022-02-23 10:30:00,442.27,443.42,439.61,440.93,77040.0,442.27,443.42,439.61,440.93,77040.0
2022-02-23 11:00:00,440.91,441.59,439.0,441.38,110979.0,440.91,441.59,439.0,441.38,110979.0
2022-02-23 11:30:00,441.56,443.97,440.7,442.29,85601.0,441.56,443.97,440.7,442.29,85601.0
2022-02-23 12:00:00,442.31,443.66,441.72,443.04,67372.0,442.31,443.66,441.72,443.04,67372.0
2022-02-23 12:30:00,443.13,443.28,440.29,440.41,52304.0,443.13,443.28,440.29,440.41,52304.0
2022-02-23 13:00:00,440.42,440.42,437.21,437.45,70051.0,440.42,440.42,437.21,437.45,70051.0
2022-02-23 13:30:00,437.74,439.38,437.12,438.34,60804.0,437.74,439.38,437.12,438.34,60804.0
2022-02-23 14:00:00,438.11,438.79,435.3,435.31,67026.0,438.11,438.79,435.3,435.31,67026.0
2022-02-23 14:30:00,435.7,435.88,433.14,434.48,83983.0,435.7,435.88,433.14,434.48,83983.0
2022-02-23 15:00:00,434.52,434.81,432.13,434.04,94535.0,434.52,434.81,432.13,434.04,94535.0
2022-02-23 15:30:00,433.98,434.47,428.06,429.18,545602.0,433.98,434.47,428.06,429.18,545602.0
2022-02-24 09:30:00,418.63,439.88,416.81,438.87,537676.0,418.63,439.88,416.81,438.87,537676.0
2022-02-24 10:00:00,438.69,447.81,436.17,447.17,572566.0,438.69,447.81,436.17,447.17,572566.0
2022-02-24 10:30:00,446.92,448.6,442.23,447.53,352984.0,446.92,448.6,442.23,447.53,352984.0
2022-02-24 11:00:00,447.61,452.22,446.69,451.44,283620.0,447.61,452.22,446.69,451.44,283620.0
2022-02-24 11:30:00,451.58,452.64,447.25,449.88,162033.0,451.58,452.64,447.25,449.88,162033.0
2022-02-24 12:00:00,449.8,450.98,447.07,448.63,163897.0,449.8,450.98,447.07,448.63,163897.0
2022-02-24 12:30:00,448.53,451.85,448.14,449.09,102837.0,448.53,451.85,448.14,449.09,102837.0
2022-02-24 13:00:00,449.07,451.48,448.76,449.61,119370.0,449.07,451.48,448.76,449.61,119370.0
2022-02-24 13:30:00,449.71,457.74,449.53,454.33,189755.0,449.71,457.74,449.53,454.33,189755.0
2022-02-24 14:00:00,454.47,457.22,452.19,456.91,130504.0,454.47,457.22,452.19,456.91,130504.0
2022-02-24 14:30:00,457.13,461.99,457.13,459.7,143062.0,457.13,461.99,457.13,459.7,143062.0
2022-02-24 15:00:00,459.9,461.88,458.4,460.69,276861.0,459.9,461.88,458.4,460.69,276861.0
2022-02-24 15:30:00,460.63,465.93,460.61,463.82,496282.0,460.63,465.93,460.61,463.82,496282.0
2022-02-25 09:30:00,464.79,465.7,456.49,456.66,297488.0,464.79,465.7,456.49,456.66,297488.0
2022-02-25 10:00:00,456.75,462.41,456.01,462.05,161180.0,456.75,462.41,456.01,462.05,161180.0
2022-02-25 10:30:00,462.18,465.61,459.9,463.78,160515.0,462.18,465.61,459.9,463.78,160515.0
2022-02-25 11:00:00,463.3,466.2,462.38,465.25,96327.0,463.3,466.2,462.38,465.25,96327.0
2022-02-25 11:30:00,465.48,468.52,464.59,468.29,101911.0,465.48,468.52,464.59,468.29,101911.0
2022-02-25 12:00:00,468.28,468.28,465.65,466.51,37713.0,468.28,468.28,465.65,466.51,37713.0
2022-02-25 12:30:00,466.8,466.97,461.65,462.5,38787.0,466.8,466.97,461.65,462.5,38787.0
2022-02-25 13:00:00,462.78,463.74,461.15,463.34,39777.0,462.78,463.74,461.15,463.34,39777.0
2022-02-25 13:30:00,463.6,465.06,462.9,464.79,38787.0,463.6,465.06,462.9,464.79,38787.0
2022-02-25 14:00:00,464.58,465.89,462.23,464.86,58595.0,464.58,465.89,462.23,464.86,58595.0
2022-02-25 14:30:00,464.8,465.61,461.55,463.65,59924.0,464.8,465.61,461.55,463.65,59924.0
2022-02-25 15:00:00,463.8,465.88,462.5,465.49,70513.0,463.8,465.88,462.5,465.49,70513.0
2022-02-25 15:30:00,465.5,466.29,464.06,465.5,213083.0,465.5,466.29,464.06,465.5,213083.0
2022-02-28 09:30:00,462.4,467.93,462.01,465.65,180079.0,462.4,467.93,462.01,465.65,180079.0
2022-02-28 10:00:00,465.37,465.88,459.66,462.34,89564.0,465.37,465.88,459.66,462.34,89564.0
2022-02-28 10:30:00,462.72,466.6,462.05,465.45,72822.0,462.72,466.6,462.05,465.45,72822.0
2022-02-28 11:00:00,465.85,467.98,464.79,467.63,60035.0,465.85,467.98,464.79,467.63,60035.0
2022-02-28 11:30:00,467.8,468.48,464.65,464.84,76655.0,467.8,468.48,464.65,464.84,76655.0
2022-02-28 12:00:00,464.93,466.0,461.4,463.29,81097.0,464.93,466.0,461.4,463.29,81097.0
2022-02-28 12:30:00,462.83,463.57,460.52,462.31,35409.0,462.83,463.57,460.52,462.31,35409.0
2022-02-28 13:00:00,462.25,465.03,461.73,463.45,73357.0,462.25,465.03,461.73,463.45,73357.0
2022-02-28 13:30:00,463.45,464.65,461.88,463.87,61827.0,463.45,464.65,461.88,463.87,61827.0
2022-02-28 14:00:00,463.61,463.76,458.86,459.91,60546.0,463.61,463.76,458.86,459.91,60546.0
2022-02-28 14:30:00,459.85,463.31,459.39,462.95,65426.0,459.85,463.31,459.39,462.95,65426.0
2022-02-28 15:00:00,463.15,463.9,460.89,463.04,56074.0,463.15,463.9,460.89,463.04,56074.0
2022-02-28 15:30:00,462.99,468.16,460.31,467.68,272658.0,462.99,468.16,460.31,467.68,272658.0
2022-03-01 09:30:00,468.0,471.05,465.97,469.6,174819.0,468.0,471.05,465.97,469.6,174819.0
2022-03-01 10:00:00,469.94,476.96,468.45,476.84,119651.0,469.94,476.96,468.45,476.84,119651.0
2022-03-01 10:30:00,476.85,479.21,469.54,470.77,194250.0,476.85,479.21,469.54,470.77,194250.0
2022-03-01 11:00:00,470.73,471.29,467.34,467.48,106545.0,470.73,471.29,467.34,467.48,106545.0
2022-03-01 11:30:00,467.78,467.84,464.08,465.58,80413.0,467.78,467.84,464.08,465.58,80413.0
2022-03-01 12:00:00,465.44,468.24,464.67,467.78,43819.0,465.44,468.24,464.67,467.78,43819.0
2022-03-01 12:30:00,467.43,471.93,467.22,471.85,74635.0,467.43,471.93,467.22,471.85,74635.0
2022-03-01 13:00:00,471.58,472.78,466.65,466.9,74469.0,471.58,472.78,466.65,466.9,74469.0
2022-03-01 13:30:00,466.7,468.5,466.48,467.73,48408.0,466.7,468.5,466.48,467.73,48408.0
2022-03-01 14:00:00,467.96,468.44,465.79,467.59,89270.0,467.96,468.44,465.79,467.59,89270.0
2022-03-01 14:30:00,467.29,470.33,466.65,466.81,75296.0,467.29,470.33,466.65,466.81,75296.0
2022-03-01 15:00:00,466.99,470.31,466.55,466.55,113982.0,466.99,470.31,466.55,466.55,113982.0
2022-03-01 15:30:00,466.36,468.06,462.92,466.68,349304.0,466.36,468.06,462.92,466.68,349304.0
2022-03-02 09:30:00,472.77,477.49,470.25,470.9,232688.0,472.77,477.49,470.25,470.9,232688.0
2022-03-02 10:00:00,471.2,472.3,466.04,471.56,177611.0,471.2,472.3,466.04,471.56,177611.0
2022-03-02 10:30:00,471.74,473.44,467.96,468.06,131944.0,471.74,473.44,467.96,468.06,131944.0
2022-03-02 11:00:00,468.16,473.3,466.85,472.5,93538.0,468.16,473.3,466.85,472.5,93538.0
2022-03-02 11:30:00,472.7,474.13,470.03,470.62,49495.0,472.7,474.13,470.03,470.62,49495.0
2022-03-02 12:00:00,470.51,473.44,470.26,471.85,54389.0,470.51,473.44,470.26,471.85,54389.0
2022-03-02 12:30:00,471.71,473.3,471.55,472.22,54999.0,471.71,473.3,471.55,472.22,54999.0
2022-03-02 13:00:00,472.33,475.54,472.33,473.85,67561.0,472.33,475.54,472.33,473.85,67561.0
2022-03-02 13:30:00,474.03,474.51,471.1,471.85,61688.0,474.03,474.51,471.1,471.85,61688.0
2022-03-02 14:00:00,472.15,475.42,472.15,473.89,58358.0,472.15,475.42,472.15,473.89,58358.0
2022-03-02 14:30:00,474.37,475.21,473.0,473.25,108504.0,474.37,475.21,473.0,473.25,108504.0
2022-03-02 15:00:00,473.17,474.9,472.23,473.3,63765.0,473.17,474.9,472.23,473.3,63765.0
2022-03-02 15:30:00,473.3,473.79,470.97,471.02,256990.0,473.3,473.79,470.97,471.02,256990.0
2022-03-03 09:30:00,476.2,476.2,468.5,470.99,134367.0,476.2,476.2,468.5,470.99,134367.0
2022-03-03 10:00:00,470.96,471.54,461.49,463.81,89087.0,470.96,471.54,461.49,463.81,89087.0
2022-03-03 10:30:00,463.74,464.72,461.06,461.56,102924.0,463.74,464.72,461.06,461.56,102924.0
2022-03-03 11:00:00,461.37,463.33,461.0,462.35,101438.0,461.37,463.33,461.0,462.35,101438.0
2022-03-03 11:30:00,462.22,463.82,460.6,463.41,95478.0,462.22,463.82,460.6,463.41,95478.0
2022-03-03 12:00:00,463.54,465.02,460.4,460.7,117275.0,463.54,465.02,460.4,460.7,117275.0
2022-03-03 12:30:00,460.62,466.09,460.29,463.2,52418.0,460.62,466.09,460.29,463.2,52418.0
2022-03-03 13:00:00,463.13,465.22,461.77,464.48,67159.0,463.13,465.22,461.77,464.48,67159.0
2022-03-03 13:30:00,464.31,464.31,461.14,461.81,64555.0,464.31,464.31,461.14,461.81,64555.0
2022-03-03 14:00:00,461.52,464.24,461.4,462.51,49913.0,461.52,464.24,461.4,462.51,49913.0
2022-03-03 14:30:00,462.56,462.69,457.63,459.02,111221.0,462.56,462.69,457.63,459.02,111221.0
2022-03-03 15:00:00,459.08,459.09,457.03,458.26,69188.0,459.08,459.09,457.03,458.26,69188.0
2022-03-03 15:30:00,458.23,459.13,455.44,459.12,258478.0,458.23,459.13,455.44,459.12,258478.0
2022-03-04 09:30:00,455.49,463.52,455.21,459.16,143082.0,455.49,463.52,455.21,459.16,143082.0
2022-03-04 10:00:00,459.46,460.53,454.01,455.66,84534.0,459.46,460.53,454.01,455.66,84534.0
2022-03-04 10:30:00,455.33,457.35,452.45,452.57,62589.0,455.33,457.35,452.45,452.57,62589.0
2022-03-04 11:00:00,452.49,453.73,450.9,453.2,64819.0,452.49,453.73,450.9,453.2,64819.0
2022-03-04 11:30:00,452.91,454.08,452.16,453.47,55486.0,452.91,454.08,452.16,453.47,55486.0
2022-03-04 12:00:00,453.74,457.64,452.8,456.61,61370.0,453.74,457.64,452.8,456.61,61370.0
2022-03-04 12:30:00,456.46,456.84,452.69,454.48,64107.0,456.46,456.84,452.69,454.48,64107.0
2022-03-04 13:00:00,454.58,456.27,452.25,452.43,42170.0,454.58,456.27,452.25,452.43,42170.0
2022-03-04 13:30:00,452.53,453.73,449.51,449.51,52013.0,452.53,453.73,449.51,449.51,52013.0
2022-03-04 14:00:00,449.69,450.24,447.72,448.7,66492.0,449.69,450.24,447.72,448.7,66492.0
2022-03-04 14:30:00,448.66,449.88,447.0,447.15,83057.0,448.66,449.88,447.0,447.15,83057.0
2022-03-04 15:00:00,447.15,450.93,447.15,449.63,86434.0,447.15,450.93,447.15,449.63,86434.0
2022-03-04 15:30:00,449.55,452.96,448.3,451.9,166634.0,449.55,452.96,448.3,451.9,166634.0
2022-03-07 09:30:00,455.32,457.68,447.05,447.26,271929.0,455.32,457.68,447.05,447.26,271929.0
2022-03-07 10:00:00,447.4,447.53,440.31,441.31,142894.0,447.4,447.53,440.31,441.31,142894.0
2022-03-07 10:30:00,440.7,443.81,440.41,443.21,81278.0,440.7,443.81,440.41,443.21,81278.0
2022-03-07 11:00:00,443.0,446.53,442.23,446.4,86024.0,443.0,446.53,442.23,446.4,86024.0
2022-03-07 11:30:00,446.25,453.31,445.31,449.86,101724.0,446.25,453.31,445.31,449.86,101724.0
2022-03-07 12:00:00,449.86,451.92,448.4,450.88,68686.0,449.86,451.92,448.4,450.88,68686.0
2022-03-07 12:30:00,450.59,451.61,447.98,448.38,115494.0,450.59,451.61,447.98,448.38,115494.0
2022-03-07 13:00:00,448.08,449.05,446.18,446.35,76663.0,448.08,449.05,446.18,446.35,76663.0
2022-03-07 13:30:00,446.47,451.0,445.54,446.28,98900.0,446.47,451.0,445.54,446.28,98900.0
2022-03-07 14:00:00,446.41,449.47,445.85,448.31,68200.0,446.41,449.47,445.85,448.31,68200.0
2022-03-07 14:30:00,447.87,448.23,443.93,444.06,94878.0,447.87,448.23,443.93,444.06,94878.0
2022-03-07 15:00:00,444.3,444.59,441.38,443.65,139498.0,444.3,444.59,441.38,443.65,139498.0
2022-03-07 15:30:00,443.47,443.54,437.18,437.87,330660.0,443.47,443.54,437.18,437.87,330660.0
2022-03-08 09:30:00,433.29,441.57,432.0,432.68,245715.0,433.29,441.57,432.0,432.68,245715.0
2022-03-08 10:00:00,433.28,433.28,424.56,424.56,230486.0,433.28,433.28,424.56,424.56,230486.0
2022-03-08 10:30:00,424.64,432.53,421.36,431.64,258849.0,424.64,432.53,421.36,431.64,258849.0
2022-03-08 11:00:00,431.64,433.76,426.55,427.4,164793.0,431.64,433.76,426.55,427.4,164793.0
2022-03-08 11:30:00,427.02,428.87,423.53,427.09,128862.0,427.02,428.87,423.53,427.09,128862.0
2022-03-08 12:00:00,427.54,441.72,427.17,439.34,109506.0,427.54,441.72,427.17,439.34,109506.0
2022-03-08 12:30:00,439.41,443.26,437.29,442.04,111723.0,439.41,443.26,437.29,442.04,111723.0
2022-03-08 13:00:00,442.18,443.8,438.52,439.39,97347.0,442.18,443.8,438.52,439.39,97347.0
2022-03-08 13:30:00,439.16,439.24,432.08,432.37,131037.0,439.16,439.24,432.08,432.37,131037.0
2022-03-08 14:00:00,431.91,435.56,429.62,434.89,106599.0,431.91,435.56,429.62,434.89,106599.0
2022-03-08 14:30:00,435.16,436.86,433.09,434.84,75348.0,435.16,436.86,433.09,434.84,75348.0
2022-03-08 15:00:00,434.88,438.17,433.46,433.47,80438.0,434.88,438.17,433.46,433.47,80438.0
2022-03-08 15:30:00,433.61,434.93,431.05,431.52,200793.0,433.61,434.93,431.05,431.52,200793.0
2022-03-09 09:30:00,443.8,444.53,438.93,441.88,200735.0,443.8,444.53,438.93,441.88,200735.0
2022-03-09 10:00:00,441.91,445.28,441.25,444.33,80023.0,441.91,445.28,441.25,444.33,80023.0
2022-03-09 10:30:00,444.15,447.0,443.15,445.8,79332.0,444.15,447.0,443.15,445.8,79332.0
2022-03-09 11:00:00,445.88,446.04,440.56,440.91,126565.0,445.88,446.04,440.56,440.91,126565.0
2022-03-09 11:30:00,441.16,447.4,441.07,447.37,88224.0,441.16,447.4,441.07,447.37,88224.0
2022-03-09 12:00:00,447.19,449.05,447.14,448.38,65978.0,447.19,449.05,447.14,448.38,65978.0
2022-03-09 12:30:00,448.71,452.96,448.59,450.6,67797.0,448.71,452.96,448.59,450.6,67797.0
2022-03-09 13:00:00,450.63,453.1,449.22,452.67,43006.0,450.63,453.1,449.22,452.67,43006.0
2022-03-09 13:30:00,452.74,453.11,449.03,450.38,48057.0,452.74,453.11,449.03,450.38,48057.0
2022-03-09 14:00:00,450.17,451.99,449.4,450.01,55903.0,450.17,451.99,449.4,450.01,55903.0
2022-03-09 14:30:00,450.07,450.6,449.08,449.42,54797.0,450.07,450.6,449.08,449.42,54797.0
2022-03-09 15:00:00,449.4,452.26,449.11,452.09,58390.0,449.4,452.26,449.11,452.09,58390.0
2022-03-09 15:30:00,452.23,453.0,449.39,450.89,247799.0,452.23,453.0,449.39,450.89,247799.0
2022-03-10 09:30:00,444.68,447.65,437.5,440.36,164722.0,444.68,447.65,437.5,440.36,164722.0
2022-03-10 10:00:00,440.37,442.9,436.67,438.41,69173.0,440.37,442.9,436.67,438.41,69173.0
2022-03-10 10:30:00,438.47,439.53,433.88,434.79,105451.0,438.47,439.53,433.88,434.79,105451.0
2022-03-10 11:00:00,434.48,436.08,433.01,434.48,92841.0,434.48,436.08,433.01,434.48,92841.0
2022-03-10 11:30:00,434.59,435.74,433.8,435.34,57128.0,434.59,435.74,433.8,435.34,57128.0
2022-03-10 12:00:00,435.36,438.1,433.61,436.64,72011.0,435.36,438.1,433.61,436.64,72011.0
2022-03-10 12:30:00,436.58,436.58,433.84,434.51,116812.0,436.58,436.58,433.84,434.51,116812.0
2022-03-10 13:00:00,434.98,436.96,434.39,436.95,106394.0,434.98,436.96,434.39,436.95,106394.0
2022-03-10 13:30:00,436.98,438.44,435.8,437.06,73839.0,436.98,438.44,435.8,437.06,73839.0
2022-03-10 14:00:00,437.06,439.56,436.4,438.0,74108.0,437.06,439.56,436.4,438.0,74108.0
2022-03-10 14:30:00,438.12,439.8,436.25,438.69,56279.0,438.12,439.8,436.25,438.69,56279.0
2022-03-10 15:00:00,438.62,439.03,436.13,437.75,81733.0,438.62,439.03,436.13,437.75,81733.0
2022-03-10 15:30:00,437.77,439.73,436.49,438.95,199746.0,437.77,439.73,436.49,438.95,199746.0
2022-03-11 09:30:00,440.22,440.61,431.17,431.51,216335.0,440.22,440.61,431.17,431.51,216335.0
2022-03-11 10:00:00,431.41,431.75,425.45,427.12,155844.0,431.41,431.75,425.45,427.12,155844.0
2022-03-11 10:30:00,427.04,429.47,426.63,428.17,90872.0,427.04,429.47,426.63,428.17,90872.0
2022-03-11 11:00:00,428.12,428.12,423.91,425.11,140320.0,428.12,428.12,423.91,425.11,140320.0
2022-03-11 11:30:00,425.17,425.5,423.07,423.86,228716.0,425.17,425.5,423.07,423.86,228716.0
2022-03-11 12:00:00,423.86,424.2,421.64,422.08,109274.0,423.86,424.2,421.64,422.08,109274.0
2022-03-11 12:30:00,421.93,422.2,420.78,422.02,70947.0,421.93,422.2,420.78,422.02,70947.0
2022-03-11 13:00:00,422.1,424.64,421.7,424.56,117679.0,422.1,424.64,421.7,424.56,117679.0
2022-03-11 13:30:00,424.86,425.5,422.48,422.68,69941.0,424.86,425.5,422.48,422.68,69941.0
2022-03-11 14:00:00,422.51,423.9,421.38,423.88,67816.0,422.51,423.9,421.38,423.88,67816.0
2022-03-11 14:30:00,423.74,424.01,420.59,421.29,93862.0,423.74,424.01,420.59,421.29,93862.0
2022-03-11 15:00:00,421.39,421.76,420.1,420.21,99273.0,421.39,421.76,420.1,420.21,99273.0
2022-03-11 15:30:00,420.25,420.54,415.43,416.34,547003.0,420.25,420.54,415.43,416.34,547003.0
2022-03-14 09:30:00,414.29,422.38,411.18,418.98,325198.0,414.29,422.38,411.18,418.98,325198.0
2022-03-14 10:00:00,418.88,421.05,417.0,419.19,163808.0,418.88,421.05,417.0,419.19,163808.0
2022-03-14 10:30:00,418.94,420.43,417.83,419.38,92066.0,418.94,420.43,417.83,419.38,92066.0
2022-03-14 11:00:00,419.55,419.89,413.93,414.4,137752.0,419.55,419.89,413.93,414.4,137752.0
2022-03-14 11:30:00,414.35,416.2,413.32,413.9,138876.0,414.35,416.2,413.32,413.9,138876.0
2022-03-14 12:00:00,413.89,414.0,411.34,412.79,109677.0,413.89,414.0,411.34,412.79,109677.0
2022-03-14 12:30:00,412.65,414.04,410.87,410.97,72084.0,412.65,414.04,410.87,410.97,72084.0
2022-03-14 13:00:00,411.12,412.0,410.16,410.21,66982.0,411.12,412.0,410.16,410.21,66982.0
2022-03-14 13:30:00,410.37,411.63,408.08,410.43,143252.0,410.37,411.63,408.08,410.43,143252.0
2022-03-14 14:00:00,410.36,410.92,407.94,408.4,86385.0,410.36,410.92,407.94,408.4,86385.0
2022-03-14 14:30:00,408.28,411.93,408.26,411.48,67858.0,408.28,411.93,408.26,411.48,67858.0
2022-03-14 15:00:00,411.6,412.75,410.35,411.42,80876.0,411.6,412.75,410.35,411.42,80876.0
2022-03-14 15:30:00,411.26,412.87,409.7,411.7,284777.0,411.26,412.87,409.7,411.7,284777.0
2022-03-15 09:30:00,415.58,420.87,413.16,417.99,236346.0,415.58,420.87,413.16,417.99,236346.0
2022-03-15 10:00:00,417.46,419.58,414.79,416.72,87149.0,417.46,419.58,414.79,416.72,87149.0
2022-03-15 10:30:00,416.98,418.79,416.27,416.33,60630.0,416.98,418.79,416.27,416.33,60630.0
2022-03-15 11:00:00,416.46,418.48,416.36,418.15,119118.0,416.46,418.48,416.36,418.15,119118.0
2022-03-15 11:30:00,418.14,421.35,417.95,419.31,105681.0,418.14,421.35,417.95,419.31,105681.0
2022-03-15 12:00:00,419.14,421.06,417.81,420.39,68125.0,419.14,421.06,417.81,420.39,68125.0
2022-03-15 12:30:00,420.22,421.0,418.29,419.41,38334.0,420.22,421.0,418.29,419.41,38334.0
2022-03-15 13:00:00,419.58,420.55,417.33,417.46,42647.0,419.58,420.55,417.33,417.46,42647.0
2022-03-15 13:30:00,417.34,418.49,416.5,417.67,92873.0,417.34,418.49,416.5,417.67,92873.0
2022-03-15 14:00:00,417.67,417.83,413.31,414.02,81555.0,417.67,417.83,413.31,414.02,81555.0
2022-03-15 14:30:00,414.0,416.79,413.63,416.66,90522.0,414.0,416.79,413.63,416.66,90522.0
2022-03-15 15:00:00,416.66,421.15,415.88,420.52,133424.0,416.66,421.15,415.88,420.52,133424.0
2022-03-15 15:30:00,420.56,422.96,420.43,421.56,226204.0,420.56,422.96,420.43,421.56,226204.0
2022-03-16 09:30:00,432.23,439.04,431.63,433.6,291660.0,432.23,439.04,431.63,433.6,291660.0
2022-03-16 10:00:00,433.6,439.51,432.93,438.07,112445.0,433.6,439.51,432.93,438.07,112445.0
2022-03-16 10:30:00,438.48,441.23,436.8,437.51,99527.0,438.48,441.23,436.8,437.51,99527.0
2022-03-16 11:00:00,437.6,439.19,436.21,436.42,55491.0,437.6,439.19,436.21,436.42,55491.0
2022-03-16 11:30:00,436.57,438.95,436.54,436.92,87873.0,436.57,438.95,436.54,436.92,87873.0
2022-03-16 12:00:00,436.91,438.88,436.1,436.35,70714.0,436.91,438.88,436.1,436.35,70714.0
2022-03-16 12:30:00,436.69,436.75,434.42,435.62,66816.0,436.69,436.75,434.42,435.62,66816.0
2022-03-16 13:00:00,435.75,437.74,434.92,435.22,285031.0,435.75,437.74,434.92,435.22,285031.0
2022-03-16 13:30:00,435.23,437.76,435.2,437.3,134852.0,435.23,437.76,435.2,437.3,134852.0
2022-03-16 14:00:00,437.01,437.07,426.78,426.98,165280.0,437.01,437.07,426.78,426.98,165280.0
2022-03-16 14:30:00,426.73,435.98,424.35,434.52,107653.0,426.73,435.98,424.35,434.52,107653.0
2022-03-16 15:00:00,434.89,441.79,434.21,441.79,156850.0,434.89,441.79,434.21,441.79,156850.0
2022-03-16 15:30:00,441.68,442.52,439.1,442.52,275286.0,441.68,442.52,439.1,442.52,275286.0
2022-03-17 09:30:00,441.29,442.56,437.23,442.5,248666.0,441.29,442.56,437.23,442.5,248666.0
2022-03-17 10:00:00,442.5,446.82,441.51,441.64,122178.0,442.5,446.82,441.51,441.64,122178.0
2022-03-17 10:30:00,442.13,442.56,438.0,439.8,98110.0,442.13,442.56,438.0,439.8,98110.0
2022-03-17 11:00:00,439.75,440.72,437.95,439.66,99816.0,439.75,440.72,437.95,439.66,99816.0
2022-03-17 11:30:00,439.41,439.85,436.51,438.5,66993.0,439.41,439.85,436.51,438.5,66993.0
2022-03-17 12:00:00,438.47,438.78,436.67,437.94,116905.0,438.47,438.78,436.67,437.94,116905.0
2022-03-17 12:30:00,437.64,440.0,436.89,439.58,79872.0,437.64,440.0,436.89,439.58,79872.0
2022-03-17 13:00:00,439.84,441.94,438.79,440.88,136943.0,439.84,441.94,438.79,440.88,136943.0
2022-03-17 13:30:00,441.0,442.88,440.0,442.49,240414.0,441.0,442.88,440.0,442.49,240414.0
2022-03-17 14:00:00,442.5,442.58,440.0,440.0,58218.0,442.5,442.58,440.0,440.0,58218.0
2022-03-17 14:30:00,439.99,442.35,439.99,442.21,96709.0,439.99,442.35,439.99,442.21,96709.0
2022-03-17 15:00:00,442.06,442.7,439.01,441.01,64964.0,442.06,442.7,439.01,441.01,64964.0
2022-03-17 15:30:00,441.06,444.47,441.0,444.27,272924.0,441.06,444.47,441.0,444.27,272924.0
2022-03-18 09:30:00,438.55,442.56,435.79,442.56,597832.0,438.55,442.56,435.79,442.56,597832.0
2022-03-18 10:00:00,442.33,445.76,441.27,442.28,94229.0,442.33,445.76,441.27,442.28,94229.0
2022-03-18 10:30:00,442.34,449.24,440.92,447.98,173766.0,442.34,449.24,440.92,447.98,173766.0
2022-03-18 11:00:00,448.1,452.6,447.59,450.73,106692.0,448.1,452.6,447.59,450.73,106692.0
2022-03-18 11:30:00,450.75,451.47,446.9,448.71,57559.0,450.75,451.47,446.9,448.71,57559.0
2022-03-18 12:00:00,448.46,449.17,446.03,446.6,60972.0,448.46,449.17,446.03,446.6,60972.0
2022-03-18 12:30:00,446.64,448.98,446.57,447.16,63241.0,446.64,448.98,446.57,447.16,63241.0
2022-03-18 13:00:00,447.13,448.32,446.12,447.06,53881.0,447.13,448.32,446.12,447.06,53881.0
2022-03-18 13:30:00,447.01,448.16,446.11,447.66,84358.0,447.01,448.16,446.11,447.66,84358.0
2022-03-18 14:00:00,447.87,448.43,446.59,446.81,81449.0,447.87,448.43,446.59,446.81,81449.0
2022-03-18 14:30:00,446.8,447.16,444.74,446.09,142764.0,446.8,447.16,444.74,446.09,142764.0
2022-03-18 15:00:00,445.88,446.91,445.0,446.0,192286.0,445.88,446.91,445.0,446.0,192286.0
2022-03-18 15:30:00,446.05,453.74,445.79,453.33,671674.0,446.05,453.74,445.79,453.33,671674.0
2022-03-21 09:30:00,451.42,459.58,450.48,450.75,265716.0,451.42,459.58,450.48,450.75,265716.0
2022-03-21 10:00:00,450.85,451.05,447.85,447.85,133804.0,450.85,451.05,447.85,447.85,133804.0
2022-03-21 10:30:00,447.91,451.6,447.55,450.89,87763.0,447.91,451.6,447.55,450.89,87763.0
2022-03-21 11:00:00,450.84,457.7,450.83,456.92,117721.0,450.84,457.7,450.83,456.92,117721.0
2022-03-21 11:30:00,456.89,457.98,454.69,457.42,94084.0,456.89,457.98,454.69,457.42,94084.0
2022-03-21 12:00:00,457.4,457.95,454.58,455.57,81815.0,457.4,457.95,454.58,455.57,81815.0
2022-03-21 12:30:00,455.92,456.17,449.04,449.82,70155.0,455.92,456.17,449.04,449.82,70155.0
2022-03-21 13:00:00,449.97,450.67,445.95,447.06,93098.0,449.97,450.67,445.95,447.06,93098.0
2022-03-21 13:30:00,447.06,449.46,446.99,449.45,59260.0,447.06,449.46,446.99,449.45,59260.0
2022-03-21 14:00:00,449.57,454.36,448.9,454.09,109237.0,449.57,454.36,448.9,454.09,109237.0
2022-03-21 14:30:00,454.09,454.09,449.57,449.57,68830.0,454.09,454.09,449.57,449.57,68830.0
2022-03-21 15:00:00,449.72,452.01,449.15,451.89,98074.0,449.72,452.01,449.15,451.89,98074.0
2022-03-21 15:30:00,451.97,453.6,449.15,453.59,274517.0,451.97,453.6,449.15,453.59,274517.0
2022-03-22 09:30:00,453.5,457.25,450.69,456.6,247781.0,453.5,457.25,450.69,456.6,247781.0
2022-03-22 10:00:00,456.66,461.0,456.66,460.44,127293.0,456.66,461.0,456.66,460.44,127293.0
2022-03-22 10:30:00,460.44,467.77,460.43,467.17,161163.0,460.44,467.77,460.43,467.17,161163.0
2022-03-22 11:00:00,467.31,471.98,466.23,470.98,195964.0,467.31,471.98,466.23,470.98,195964.0
2022-03-22 11:30:00,470.99,471.94,467.73,468.72,112117.0,470.99,471.94,467.73,468.72,112117.0
2022-03-22 12:00:00,468.97,469.1,466.12,467.14,90459.0,468.97,469.1,466.12,467.14,90459.0
2022-03-22 12:30:00,467.17,468.11,466.1,466.92,52698.0,467.17,468.11,466.1,466.92,52698.0
2022-03-22 13:00:00,466.76,468.76,466.21,466.75,64196.0,466.76,468.76,466.21,466.75,64196.0
2022-03-22 13:30:00,467.0,469.0,466.35,468.35,99028.0,467.0,469.0,466.35,468.35,99028.0
2022-03-22 14:00:00,468.3,468.32,465.49,466.27,113804.0,468.3,468.32,465.49,466.27,113804.0
2022-03-22 14:30:00,466.28,467.41,465.05,467.09,108039.0,466.28,467.41,465.05,467.09,108039.0
2022-03-22 15:00:00,467.07,467.93,465.4,465.43,167934.0,467.07,467.93,465.4,465.43,167934.0
2022-03-22 15:30:00,465.42,467.74,464.7,466.86,422165.0,465.42,467.74,464.7,466.86,422165.0
2022-03-23 09:30:00,437.51,437.98,423.81,430.55,1940966.0,437.51,437.98,423.81,430.55,1940966.0
2022-03-23 10:00:00,430.31,436.07,427.77,430.86,851847.0,430.31,436.07,427.77,430.86,851847.0
2022-03-23 10:30:00,430.71,431.2,426.6,429.41,519649.0,430.71,431.2,426.6,429.41,519649.0
2022-03-23 11:00:00,429.41,429.41,420.0,421.69,945410.0,429.41,429.41,420.0,421.69,945410.0
2022-03-23 11:30:00,421.69,422.88,418.1,420.93,665851.0,421.69,422.88,418.1,420.93,665851.0
2022-03-23 12:00:00,420.93,424.81,419.68,420.15,562423.0,420.93,424.81,419.68,420.15,562423.0
2022-03-23 12:30:00,419.97,425.32,419.26,424.1,539379.0,419.97,425.32,419.26,424.1,539379.0
2022-03-23 13:00:00,424.09,424.1,421.01,421.65,346383.0,424.09,424.1,421.01,421.65,346383.0
2022-03-23 13:30:00,421.62,425.11,421.19,421.89,301161.0,421.62,425.11,421.19,421.89,301161.0
2022-03-23 14:00:00,421.91,421.91,416.47,417.68,480832.0,421.91,421.91,416.47,417.68,480832.0
2022-03-23 14:30:00,417.73,420.2,417.36,419.12,289512.0,417.73,420.2,417.36,419.12,289512.0
2022-03-23 15:00:00,419.02,420.92,418.48,420.32,307398.0,419.02,420.92,418.48,420.32,307398.0
2022-03-23 15:30:00,420.25,424.7,420.04,422.9,731223.0,420.25,424.7,420.04,422.9,731223.0
2022-03-24 09:30:00,425.9,428.36,423.65,425.96,499411.0,425.9,428.36,423.65,425.96,499411.0
2022-03-24 10:00:00,426.07,429.3,421.49,424.16,261497.0,426.07,429.3,421.49,424.16,261497.0
2022-03-24 10:30:00,423.82,428.2,423.19,426.8,184626.0,423.82,428.2,423.19,426.8,184626.0
2022-03-24 11:00:00,426.78,430.57,426.45,430.39,221121.0,426.78,430.57,426.45,430.39,221121.0
2022-03-24 11:30:00,430.41,431.58,428.23,429.16,173996.0,430.41,431.58,428.23,429.16,173996.0
2022-03-24 12:00:00,429.1,429.65,426.5,427.95,141566.0,429.1,429.65,426.5,427.95,141566.0
2022-03-24 12:30:00,427.81,428.33,425.94,427.09,113627.0,427.81,428.33,425.94,427.09,113627.0
2022-03-24 13:00:00,427.06,427.95,426.01,426.5,122662.0,427.06,427.95,426.01,426.5,122662.0
2022-03-24 13:30:00,426.31,427.35,424.53,425.07,131432.0,426.31,427.35,424.53,425.07,131432.0
2022-03-24 14:00:00,425.23,426.55,424.14,426.41,104870.0,425.23,426.55,424.14,426.41,104870.0
2022-03-24 14:30:00,426.35,429.47,425.95,428.58,122407.0,426.35,429.47,425.95,428.58,122407.0
2022-03-24 15:00:00,428.61,430.06,427.5,429.53,91849.0,428.61,430.06,427.5,429.53,91849.0
2022-03-24 15:30:00,429.54,432.21,429.3,432.18,324944.0,429.54,432.21,429.3,432.18,324944.0
2022-03-25 09:30:00,436.0,438.63,430.95,431.04,306227.0,436.0,438.63,430.95,431.04,306227.0
2022-03-25 10:00:00,430.99,433.67,428.14,432.5,116906.0,430.99,433.67,428.14,432.5,116906.0
2022-03-25 10:30:00,432.41,434.31,432.22,432.82,116239.0,432.41,434.31,432.22,432.82,116239.0
2022-03-25 11:00:00,433.0,433.04,427.15,428.02,185480.0,433.0,433.04,427.15,428.02,185480.0
2022-03-25 11:30:00,427.87,428.42,425.99,427.21,104371.0,427.87,428.42,425.99,427.21,104371.0
2022-03-25 12:00:00,427.1,431.04,426.71,430.84,105823.0,427.1,431.04,426.71,430.84,105823.0
2022-03-25 12:30:00,430.88,430.88,428.38,429.13,61629.0,430.88,430.88,428.38,429.13,61629.0
2022-03-25 13:00:00,429.0,430.86,427.96,428.89,58492.0,429.0,430.86,427.96,428.89,58492.0
2022-03-25 13:30:00,429.02,431.09,428.84,430.95,48030.0,429.02,431.09,428.84,430.95,48030.0
2022-03-25 14:00:00,431.07,432.05,429.78,430.88,95956.0,431.07,432.05,429.78,430.88,95956.0
2022-03-25 14:30:00,430.89,431.51,429.92,430.78,65101.0,430.89,431.51,429.92,430.78,65101.0
2022-03-25 15:00:00,430.85,431.14,428.41,428.52,80180.0,430.85,431.14,428.41,428.52,80180.0
2022-03-25 15:30:00,428.38,431.98,427.58,431.66,235644.0,428.38,431.98,427.58,431.66,235644.0
2022-03-28 09:30:00,434.75,445.26,433.15,439.68,513273.0,434.75,445.26,433.15,439.68,513273.0
2022-03-28 10:00:00,439.84,441.2,435.56,437.12,128435.0,439.84,441.2,435.56,437.12,128435.0
2022-03-28 10:30:00,437.3,441.48,436.8,441.0,89033.0,437.3,441.48,436.8,441.0,89033.0
2022-03-28 11:00:00,441.0,441.3,438.72,439.21,55144.0,441.0,441.3,438.72,439.21,55144.0
2022-03-28 11:30:00,439.42,439.42,436.51,437.21,47502.0,439.42,439.42,436.51,437.21,47502.0
2022-03-28 12:00:00,437.04,438.06,436.2,437.32,62142.0,437.04,438.06,436.2,437.32,62142.0
2022-03-28 12:30:00,436.97,439.4,436.82,439.19,47224.0,436.97,439.4,436.82,439.19,47224.0
2022-03-28 13:00:00,439.2,441.51,438.97,441.0,47300.0,439.2,441.51,438.97,441.0,47300.0
2022-03-28 13:30:00,441.01,443.09,440.9,442.85,72215.0,441.01,443.09,440.9,442.85,72215.0
2022-03-28 14:00:00,442.68,444.12,442.43,443.1,49214.0,442.68,444.12,442.43,443.1,49214.0
2022-03-28 14:30:00,443.16,448.86,442.98,448.82,147170.0,443.16,448.86,442.98,448.82,147170.0
2022-03-28 15:00:00,448.93,449.99,448.37,449.5,135944.0,448.93,449.99,448.37,449.5,135944.0
2022-03-28 15:30:00,449.54,450.32,448.51,450.32,337222.0,449.54,450.32,448.51,450.32,337222.0
2022-03-29 09:30:00,458.36,461.96,454.77,457.13,416690.0,458.36,461.96,454.77,457.13,416690.0
2022-03-29 10:00:00,456.88,457.5,452.44,454.16,144859.0,456.88,457.5,452.44,454.16,144859.0
2022-03-29 10:30:00,454.13,458.57,452.95,457.61,135555.0,454.13,458.57,452.95,457.61,135555.0
2022-03-29 11:00:00,457.73,458.7,455.78,458.03,113097.0,457.73,458.7,455.78,458.03,113097.0
2022-03-29 11:30:00,457.85,460.97,457.75,460.29,108114.0,457.85,460.97,457.75,460.29,108114.0
2022-03-29 12:00:00,460.1,461.4,459.29,460.2,102768.0,460.1,461.4,459.29,460.2,102768.0
2022-03-29 12:30:00,460.28,461.25,458.8,461.25,124628.0,460.28,461.25,458.8,461.25,124628.0
2022-03-29 13:00:00,461.13,461.44,459.79,461.29,74085.0,461.13,461.44,459.79,461.29,74085.0
2022-03-29 13:30:00,461.43,463.11,460.45,463.02,89306.0,461.43,463.11,460.45,463.02,89306.0
2022-03-29 14:00:00,463.09,464.28,462.67,463.98,100801.0,463.09,464.28,462.67,463.98,100801.0
2022-03-29 14:30:00,463.79,464.98,463.58,464.76,80973.0,463.79,464.98,463.58,464.76,80973.0
2022-03-29 15:00:00,464.64,466.73,464.15,466.55,130449.0,464.64,466.73,464.15,466.55,130449.0
2022-03-29 15:30:00,466.64,467.8,464.62,466.43,390359.0,466.64,467.8,464.62,466.43,390359.0
2022-03-30 09:30:00,461.76,466.77,459.59,462.12,424047.0,461.76,466.77,459.59,462.12,424047.0
2022-03-30 10:00:00,462.1,464.48,459.88,461.67,159098.0,462.1,464.48,459.88,461.67,159098.0
2022-03-30 10:30:00,461.84,463.25,459.01,459.41,194175.0,461.84,463.25,459.01,459.41,194175.0
2022-03-30 11:00:00,459.2,459.85,456.84,458.54,185468.0,459.2,459.85,456.84,458.54,185468.0
2022-03-30 11:30:00,458.55,460.63,458.25,460.25,63845.0,458.55,460.63,458.25,460.25,63845.0
2022-03-30 12:00:00,460.24,461.85,459.61,461.34,71823.0,460.24,461.85,459.61,461.34,71823.0
2022-03-30 12:30:00,461.4,463.2,460.82,462.77,78224.0,461.4,463.2,460.82,462.77,78224.0
2022-03-30 13:00:00,462.62,463.12,462.19,463.07,81634.0,462.62,463.12,462.19,463.07,81634.0
2022-03-30 13:30:00,463.11,463.89,460.33,460.87,85434.0,463.11,463.89,460.33,460.87,85434.0
2022-03-30 14:00:00,460.73,461.67,459.22,459.28,155941.0,460.73,461.67,459.22,459.28,155941.0
2022-03-30 14:30:00,459.24,460.41,458.97,459.56,100212.0,459.24,460.41,458.97,459.56,100212.0
2022-03-30 15:00:00,459.68,459.87,457.56,458.2,145250.0,459.68,459.87,457.56,458.2,145250.0
2022-03-30 15:30:00,458.2,460.28,457.8,460.16,295112.0,458.2,460.28,457.8,460.16,295112.0
2022-03-31 09:30:00,461.59,464.59,457.75,459.87,243224.0,461.59,464.59,457.75,459.87,243224.0
2022-03-31 10:00:00,459.83,461.72,457.31,460.45,97790.0,459.83,461.72,457.31,460.45,97790.0
2022-03-31 10:30:00,460.75,464.05,459.46,462.93,71326.0,460.75,464.05,459.46,462.93,71326.0
2022-03-31 11:00:00,462.59,463.6,461.92,463.04,122501.0,462.59,463.6,461.92,463.04,122501.0
2022-03-31 11:30:00,462.91,465.43,462.71,463.21,87875.0,462.91,465.43,462.71,463.21,87875.0
2022-03-31 12:00:00,463.36,463.44,460.85,461.19,59249.0,463.36,463.44,460.85,461.19,59249.0
2022-03-31 12:30:00,461.33,461.97,459.83,460.07,71603.0,461.33,461.97,459.83,460.07,71603.0
2022-03-31 13:00:00,460.64,461.07,460.0,461.02,58108.0,460.64,461.07,460.0,461.02,58108.0
2022-03-31 13:30:00,460.92,461.88,460.51,461.25,73321.0,460.92,461.88,460.51,461.25,73321.0
2022-03-31 14:00:00,461.16,461.51,459.9,461.5,63025.0,461.16,461.51,459.9,461.5,63025.0
2022-03-31 14:30:00,461.54,462.97,461.14,462.97,96044.0,461.54,462.97,461.14,462.97,96044.0
2022-03-31 15:00:00,462.89,464.13,459.84,460.41,97007.0,462.89,464.13,459.84,460.41,97007.0
2022-03-31 15:30:00,460.32,460.53,455.43,455.43,475975.0,460.32,460.53,455.43,455.43,475975.0
2022-04-01 09:30:00,455.11,460.75,450.96,460.45,176692.0,455.11,460.75,450.96,460.45,176692.0
2022-04-01 10:00:00,460.8,460.8,457.18,460.25,95730.0,460.8,460.8,457.18,460.25,95730.0
2022-04-01 10:30:00,460.59,461.55,457.98,459.51,67957.0,460.59,461.55,457.98,459.51,67957.0
2022-04-01 11:00:00,459.28,460.65,457.56,457.58,111053.0,459.28,460.65,457.56,457.58,111053.0
2022-04-01 11:30:00,457.55,457.55,453.66,454.37,58200.0,457.55,457.55,453.66,454.37,58200.0
2022-04-01 12:00:00,454.36,456.16,453.56,455.73,52523.0,454.36,456.16,453.56,455.73,52523.0
2022-04-01 12:30:00,455.76,455.76,453.74,453.96,23016.0,455.76,455.76,453.74,453.96,23016.0
2022-04-01 13:00:00,453.91,454.99,453.23,454.28,36723.0,453.91,454.99,453.23,454.28,36723.0
2022-04-01 13:30:00,454.22,456.02,454.05,454.78,61412.0,454.22,456.02,454.05,454.78,61412.0
2022-04-01 14:00:00,454.63,456.0,454.04,454.98,58829.0,454.63,456.0,454.04,454.98,58829.0
2022-04-01 14:30:00,455.1,456.84,454.9,456.21,48633.0,455.1,456.84,454.9,456.21,48633.0
2022-04-01 15:00:00,456.0,456.69,454.14,454.56,55921.0,456.0,456.69,454.14,454.56,55921.0
2022-04-01 15:30:00,454.6,458.65,453.17,458.19,254956.0,454.6,458.65,453.17,458.19,254956.0
2022-04-04 09:30:00,461.04,473.49,460.61,471.32,288398.0,461.04,473.49,460.61,471.32,288398.0
2022-04-04 10:00:00,471.58,471.82,464.38,465.14,105872.0,471.58,471.82,464.38,465.14,105872.0
2022-04-04 10:30:00,465.0,468.44,464.99,468.07,72985.0,465.0,468.44,464.99,468.07,72985.0
2022-04-04 11:00:00,467.89,469.37,465.6,466.0,75241.0,467.89,469.37,465.6,466.0,75241.0
2022-04-04 11:30:00,466.25,468.36,464.8,467.81,70198.0,466.25,468.36,464.8,467.81,70198.0
2022-04-04 12:00:00,467.67,469.51,467.45,469.45,57697.0,467.67,469.51,467.45,469.45,57697.0
2022-04-04 12:30:00,469.32,471.19,469.04,469.25,57325.0,469.32,471.19,469.04,469.25,57325.0
2022-04-04 13:00:00,469.1,469.42,467.35,467.5,38349.0,469.1,469.42,467.35,467.5,38349.0
2022-04-04 13:30:00,467.5,467.97,466.62,467.73,51122.0,467.5,467.97,466.62,467.73,51122.0
2022-04-04 14:00:00,467.6,467.6,465.61,466.8,54405.0,467.6,467.6,465.61,466.8,54405.0
2022-04-04 14:30:00,466.93,468.72,466.48,467.6,41633.0,466.93,468.72,466.48,467.6,41633.0
2022-04-04 15:00:00,467.54,468.5,467.28,468.32,47629.0,467.54,468.5,467.28,468.32,47629.0
2022-04-04 15:30:00,468.2,469.25,467.8,468.98,152894.0,468.2,469.25,467.8,468.98,152894.0
2022-04-05 09:30:00,469.37,471.76,463.3,464.19,159031.0,469.37,471.76,463.3,464.19,159031.0
2022-04-05 10:00:00,464.24,464.95,458.23,460.35,111510.0,464.24,464.95,458.23,460.35,111510.0
2022-04-05 10:30:00,460.45,461.9,458.15,461.81,86634.0,460.45,461.9,458.15,461.81,86634.0
2022-04-05 11:00:00,462.05,463.07,460.62,461.14,67980.0,462.05,463.07,460.62,461.14,67980.0
2022-04-05 11:30:00,461.12,461.45,458.26,458.26,56097.0,461.12,461.45,458.26,458.26,56097.0
2022-04-05 12:00:00,458.24,458.54,456.35,457.25,45350.0,458.24,458.54,456.35,457.25,45350.0
2022-04-05 12:30:00,457.34,459.62,457.12,459.21,33681.0,457.34,459.62,457.12,459.21,33681.0
2022-04-05 13:00:00,459.16,461.0,459.02,459.63,29542.0,459.16,461.0,459.02,459.63,29542.0
2022-04-05 13:30:00,459.62,459.62,456.91,457.97,31782.0,459.62,459.62,456.91,457.97,31782.0
2022-04-05 14:00:00,457.89,459.15,456.89,458.45,43437.0,457.89,459.15,456.89,458.45,43437.0
2022-04-05 14:30:00,458.37,459.86,458.06,458.58,45368.0,458.37,459.86,458.06,458.58,45368.0
2022-04-05 15:00:00,458.6,459.06,456.85,457.77,71809.0,458.6,459.06,456.85,457.77,71809.0
2022-04-05 15:30:00,457.5,458.87,455.07,458.59,226517.0,457.5,458.87,455.07,458.59,226517.0
2022-04-06 09:30:00,448.57,450.01,442.32,444.86,236535.0,448.57,450.01,442.32,444.86,236535.0
2022-04-06 10:00:00,444.7,446.61,442.32,444.26,153119.0,444.7,446.61,442.32,444.26,153119.0
2022-04-06 10:30:00,444.48,445.9,442.84,443.67,137925.0,444.48,445.9,442.84,443.67,137925.0
2022-04-06 11:00:00,443.57,445.92,442.53,445.6,107608.0,443.57,445.92,442.53,445.6,107608.0
2022-04-06 11:30:00,445.9,445.9,443.46,444.01,99034.0,445.9,445.9,443.46,444.01,99034.0
2022-04-06 12:00:00,444.08,444.2,440.99,441.64,85312.0,444.08,444.2,440.99,441.64,85312.0
2022-04-06 12:30:00,441.34,442.47,440.97,441.65,55659.0,441.34,442.47,440.97,441.65,55659.0
2022-04-06 13:00:00,441.57,443.68,441.05,443.58,52997.0,441.57,443.68,441.05,443.58,52997.0
2022-04-06 13:30:00,443.74,445.74,442.64,443.91,91936.0,443.74,445.74,442.64,443.91,91936.0
2022-04-06 14:00:00,443.53,447.84,439.57,442.37,128700.0,443.53,447.84,439.57,442.37,128700.0
2022-04-06 14:30:00,442.29,448.24,442.14,448.1,93938.0,442.29,448.24,442.14,448.1,93938.0
2022-04-06 15:00:00,448.12,449.33,443.87,444.18,97021.0,448.12,449.33,443.87,444.18,97021.0
2022-04-06 15:30:00,443.98,447.33,443.07,444.05,286355.0,443.98,447.33,443.07,444.05,286355.0
2022-04-07 09:30:00,443.51,448.11,442.51,447.6,170133.0,443.51,448.11,442.51,447.6,170133.0
2022-04-07 10:00:00,447.9,449.17,443.74,445.0,67865.0,447.9,449.17,443.74,445.0,67865.0
2022-04-07 10:30:00,445.58,446.24,441.51,444.1,79077.0,445.58,446.24,441.51,444.1,79077.0
2022-04-07 11:00:00,444.02,445.0,442.33,443.17,44335.0,444.02,445.0,442.33,443.17,44335.0
2022-04-07 11:30:00,443.21,443.22,441.36,442.13,51076.0,443.21,443.22,441.36,442.13,51076.0
2022-04-07 12:00:00,441.87,444.11,441.74,443.32,83062.0,441.87,444.11,441.74,443.32,83062.0
2022-04-07 12:30:00,443.3,443.7,440.76,442.77,37497.0,443.3,443.7,440.76,442.77,37497.0
2022-04-07 13:00:00,442.62,447.67,442.62,447.3,81827.0,442.62,447.67,442.62,447.3,81827.0
2022-04-07 13:30:00,447.42,450.0,446.62,449.67,60161.0,447.42,450.0,446.62,449.67,60161.0
2022-04-07 14:00:00,449.88,451.64,448.69,449.93,95784.0,449.88,451.64,448.69,449.93,95784.0
2022-04-07 14:30:00,449.84,453.0,449.02,452.81,102155.0,449.84,453.0,449.02,452.81,102155.0
2022-04-07 15:00:00,452.71,455.92,452.59,454.27,120454.0,452.71,455.92,452.59,454.27,120454.0
2022-04-07 15:30:00,454.49,455.48,452.18,452.71,280566.0,454.49,455.48,452.18,452.71,280566.0
2022-04-08 09:30:00,449.13,450.42,444.08,444.19,110860.0,449.13,450.42,444.08,444.19,110860.0
2022-04-08 10:00:00,444.03,453.5,443.98,451.75,92440.0,444.03,453.5,443.98,451.75,92440.0
2022-04-08 10:30:00,452.25,454.41,450.66,453.82,105890.0,452.25,454.41,450.66,453.82,105890.0
2022-04-08 11:00:00,453.93,454.28,449.84,450.55,79571.0,453.93,454.28,449.84,450.55,79571.0
2022-04-08 11:30:00,450.33,452.41,449.51,451.6,43437.0,450.33,452.41,449.51,451.6,43437.0
2022-04-08 12:00:00,451.74,452.88,450.3,452.72,31674.0,451.74,452.88,450.3,452.72,31674.0
2022-04-08 12:30:00,452.48,452.48,450.46,451.96,25244.0,452.48,452.48,450.46,451.96,25244.0
2022-04-08 13:00:00,451.76,451.8,448.05,448.81,33899.0,451.76,451.8,448.05,448.81,33899.0
2022-04-08 13:30:00,448.88,449.79,447.74,449.03,32379.0,448.88,449.79,447.74,449.03,32379.0
2022-04-08 14:00:00,448.68,449.27,446.3,446.74,32632.0,448.68,449.27,446.3,446.74,32632.0
2022-04-08 14:30:00,446.67,447.26,445.01,446.39,57874.0,446.67,447.26,445.01,446.39,57874.0
2022-04-08 15:00:00,446.24,447.96,445.97,446.98,39067.0,446.24,447.96,445.97,446.98,39067.0
2022-04-08 15:30:00,447.1,447.34,443.37,445.4,280266.0,447.1,447.34,443.37,445.4,280266.0
2022-04-11 09:30:00,438.55,440.0,433.53,434.21,194025.0,438.55,440.0,433.53,434.21,194025.0
2022-04-11 10:00:00,434.13,436.48,431.97,432.78,101599.0,434.13,436.48,431.97,432.78,101599.0
2022-04-11 10:30:00,433.0,434.0,429.74,430.93,258554.0,433.0,434.0,429.74,430.93,258554.0
2022-04-11 11:00:00,430.85,432.37,429.88,432.27,98881.0,430.85,432.37,429.88,432.27,98881.0
2022-04-11 11:30:00,432.33,434.65,432.12,433.74,97541.0,432.33,434.65,432.12,433.74,97541.0
2022-04-11 12:00:00,433.66,433.68,432.2,432.46,61160.0,433.66,433.68,432.2,432.46,61160.0
2022-04-11 12:30:00,432.47,434.8,432.47,434.78,42702.0,432.47,434.8,432.47,434.78,42702.0
2022-04-11 13:00:00,434.8,436.79,434.8,436.16,50022.0,434.8,436.79,434.8,436.16,50022.0
2022-04-11 13:30:00,436.36,437.02,435.44,436.58,56852.0,436.36,437.02,435.44,436.58,56852.0
2022-04-11 14:00:00,436.54,437.6,434.95,435.62,49277.0,436.54,437.6,434.95,435.62,49277.0
2022-04-11 14:30:00,435.53,438.19,435.25,437.58,40148.0,435.53,438.19,435.25,437.58,40148.0
2022-04-11 15:00:00,437.88,438.28,435.84,436.05,49604.0,437.88,438.28,435.84,436.05,49604.0
2022-04-11 15:30:00,436.11,436.2,434.13,434.44,202869.0,436.11,436.2,434.13,434.44,202869.0
2022-04-12 09:30:00,442.44,444.44,438.12,442.9,141172.0,442.44,444.44,438.12,442.9,141172.0
2022-04-12 10:00:00,443.24,443.87,438.0,438.73,48132.0,443.24,443.87,438.0,438.73,48132.0
2022-04-12 10:30:00,438.68,439.28,436.18,437.71,54116.0,438.68,439.28,436.18,437.71,54116.0
2022-04-12 11:00:00,437.51,438.92,436.01,437.63,39201.0,437.51,438.92,436.01,437.63,39201.0
2022-04-12 11:30:00,437.91,438.68,436.36,436.4,34452.0,437.91,438.68,436.36,436.4,34452.0
2022-04-12 12:00:00,436.51,436.56,433.19,433.48,34668.0,436.51,436.56,433.19,433.48,34668.0
2022-04-12 12:30:00,433.63,434.99,432.58,434.22,31700.0,433.63,434.99,432.58,434.22,31700.0
2022-04-12 13:00:00,434.43,435.43,433.03,433.48,32501.0,434.43,435.43,433.03,433.48,32501.0
2022-04-12 13:30:00,433.63,434.38,430.61,430.75,52372.0,433.63,434.38,430.61,430.75,52372.0
2022-04-12 14:00:00,430.61,432.19,429.1,429.25,60727.0,430.61,432.19,429.1,429.25,60727.0
2022-04-12 14:30:00,429.23,429.39,427.04,427.75,100510.0,429.23,429.39,427.04,427.75,100510.0
2022-04-12 15:00:00,427.7,428.05,425.16,426.09,59267.0,427.7,428.05,425.16,426.09,59267.0
2022-04-12 15:30:00,425.92,428.06,425.64,426.75,191566.0,425.92,428.06,425.64,426.75,191566.0
2022-04-13 09:30:00,427.3,430.95,425.94,427.53,132414.0,427.3,430.95,425.94,427.53,132414.0
2022-04-13 10:00:00,427.51,429.72,425.67,428.91,77147.0,427.51,429.72,425.67,428.91,77147.0
2022-04-13 10:30:00,428.85,430.74,426.07,426.43,91200.0,428.85,430.74,426.07,426.43,91200.0
2022-04-13 11:00:00,426.29,431.62,426.29,431.52,88213.0,426.29,431.62,426.29,431.52,88213.0
2022-04-13 11:30:00,431.7,432.1,429.4,430.14,66593.0,431.7,432.1,429.4,430.14,66593.0
2022-04-13 12:00:00,430.23,430.54,428.87,430.07,39265.0,430.23,430.54,428.87,430.07,39265.0
2022-04-13 12:30:00,429.89,430.82,429.54,430.49,45966.0,429.89,430.82,429.54,430.49,45966.0
2022-04-13 13:00:00,430.58,431.32,429.85,430.93,45518.0,430.58,431.32,429.85,430.93,45518.0
2022-04-13 13:30:00,430.84,430.85,429.29,430.35,45847.0,430.84,430.85,429.29,430.35,45847.0
2022-04-13 14:00:00,430.47,431.0,429.72,430.63,43806.0,430.47,431.0,429.72,430.63,43806.0
2022-04-13 14:30:00,430.55,433.1,430.2,432.84,76123.0,430.55,433.1,430.2,432.84,76123.0
2022-04-13 15:00:00,432.75,433.2,431.57,432.84,61987.0,432.75,433.2,431.57,432.84,61987.0
2022-04-13 15:30:00,432.74,433.52,430.93,431.97,316975.0,432.74,433.52,430.93,431.97,316975.0
2022-04-14 09:30:00,435.86,436.79,428.33,429.42,309918.0,435.86,436.79,428.33,429.42,309918.0
2022-04-14 10:00:00,429.38,430.07,425.98,428.0,98234.0,429.38,430.07,425.98,428.0,98234.0
2022-04-14 10:30:00,428.21,428.25,425.32,426.56,96856.0,428.21,428.25,425.32,426.56,96856.0
2022-04-14 11:00:00,426.32,427.31,424.48,426.31,65018.0,426.32,427.31,424.48,426.31,65018.0
2022-04-14 11:30:00,426.14,426.41,423.5,424.53,45677.0,426.14,426.41,423.5,424.53,45677.0
2022-04-14 12:00:00,424.4,424.97,423.5,423.53,37774.0,424.4,424.97,423.5,423.53,37774.0
2022-04-14 12:30:00,423.42,424.15,422.31,423.04,41266.0,423.42,424.15,422.31,423.04,41266.0
2022-04-14 13:00:00,423.42,423.42,422.37,422.88,27794.0,423.42,423.42,422.37,422.88,27794.0
2022-04-14 13:30:00,422.9,424.57,422.88,423.87,53928.0,422.9,424.57,422.88,423.87,53928.0
2022-04-14 14:00:00,424.13,424.69,423.16,423.87,66539.0,424.13,424.69,423.16,423.87,66539.0
2022-04-14 14:30:00,423.93,424.14,420.95,421.14,43856.0,423.93,424.14,420.95,421.14,43856.0
2022-04-14 15:00:00,421.0,422.43,420.47,421.57,79450.0,421.0,422.43,420.47,421.57,79450.0
2022-04-14 15:30:00,421.69,422.72,420.03,420.46,196291.0,421.69,422.72,420.03,420.46,196291.0
2022-04-18 09:30:00,420.14,423.4,418.73,421.62,143376.0,420.14,423.4,418.73,421.62,143376.0
2022-04-18 10:00:00,422.0,426.81,421.07,425.35,64591.0,422.0,426.81,421.07,425.35,64591.0
2022-04-18 10:30:00,425.21,425.44,422.55,423.66,59761.0,425.21,425.44,422.55,423.66,59761.0
2022-04-18 11:00:00,423.43,424.66,422.23,423.01,36732.0,423.43,424.66,422.23,423.01,36732.0
2022-04-18 11:30:00,423.17,423.55,422.15,423.18,50372.0,423.17,423.55,422.15,423.18,50372.0
2022-04-18 12:00:00,423.18,423.62,419.34,419.84,41152.0,423.18,423.62,419.34,419.84,41152.0
2022-04-18 12:30:00,419.72,422.0,419.72,421.46,26956.0,419.72,422.0,419.72,421.46,26956.0
2022-04-18 13:00:00,421.56,424.5,420.95,424.36,36374.0,421.56,424.5,420.95,424.36,36374.0
2022-04-18 13:30:00,424.46,429.25,424.25,428.31,68937.0,424.46,429.25,424.25,428.31,68937.0
2022-04-18 14:00:00,428.55,429.69,427.0,428.49,43859.0,428.55,429.69,427.0,428.49,43859.0
2022-04-18 14:30:00,428.29,428.98,426.64,426.87,54804.0,428.29,428.98,426.64,426.87,54804.0
2022-04-18 15:00:00,426.67,427.06,424.88,424.9,42536.0,426.67,427.06,424.88,424.9,42536.0
2022-04-18 15:30:00,424.81,425.61,421.94,425.47,129734.0,424.81,425.61,421.94,425.47,129734.0
2022-04-19 09:30:00,422.02,428.99,420.64,428.99,91708.0,422.02,428.99,420.64,428.99,91708.0
2022-04-19 10:00:00,428.79,433.63,427.63,432.67,85649.0,428.79,433.63,427.63,432.67,85649.0
2022-04-19 10:30:00,432.42,434.92,431.73,433.79,54025.0,432.42,434.92,431.73,433.79,54025.0
2022-04-19 11:00:00,433.95,435.8,432.94,435.59,54238.0,433.95,435.8,432.94,435.59,54238.0
2022-04-19 11:30:00,435.63,435.87,434.27,435.35,62654.0,435.63,435.87,434.27,435.35,62654.0
2022-04-19 12:00:00,435.28,435.5,434.44,434.58,29952.0,435.28,435.5,434.44,434.58,29952.0
2022-04-19 12:30:00,434.73,435.58,434.22,435.19,33726.0,434.73,435.58,434.22,435.19,33726.0
2022-04-19 13:00:00,435.34,436.12,434.4,435.34,53074.0,435.34,436.12,434.4,435.34,53074.0
2022-04-19 13:30:00,435.29,435.9,434.15,435.37,33934.0,435.29,435.9,434.15,435.37,33934.0
2022-04-19 14:00:00,434.94,435.19,433.23,434.39,35357.0,434.94,435.19,433.23,434.39,35357.0
2022-04-19 14:30:00,434.5,434.81,433.7,434.46,35657.0,434.5,434.81,433.7,434.46,35657.0
2022-04-19 15:00:00,434.45,437.3,434.04,437.12,81356.0,434.45,437.3,434.04,437.12,81356.0
2022-04-19 15:30:00,437.22,437.49,434.49,436.58,194741.0,437.22,437.49,434.49,436.58,194741.0
2022-04-20 09:30:00,440.59,442.44,433.19,434.6,123069.0,440.59,442.44,433.19,434.6,123069.0
2022-04-20 10:00:00,434.52,435.6,432.06,434.92,75375.0,434.52,435.6,432.06,434.92,75375.0
2022-04-20 10:30:00,434.82,436.0,433.74,434.67,62062.0,434.82,436.0,433.74,434.67,62062.0
2022-04-20 11:00:00,434.21,434.89,431.07,431.35,45996.0,434.21,434.89,431.07,431.35,45996.0
2022-04-20 11:30:00,431.63,432.49,430.27,431.53,52215.0,431.63,432.49,430.27,431.53,52215.0
2022-04-20 12:00:00,431.56,431.67,428.48,429.22,35608.0,431.56,431.67,428.48,429.22,35608.0
2022-04-20 12:30:00,429.21,431.35,429.13,430.15,37635.0,429.21,431.35,429.13,430.15,37635.0
2022-04-20 13:00:00,430.15,432.13,429.48,431.89,48413.0,430.15,432.13,429.48,431.89,48413.0
2022-04-20 13:30:00,431.77,432.29,430.49,430.86,25211.0,431.77,432.29,430.49,430.86,25211.0
2022-04-20 14:00:00,430.98,431.22,428.77,428.79,31407.0,430.98,431.22,428.77,428.79,31407.0
2022-04-20 14:30:00,428.87,429.28,427.2,428.6,47900.0,428.87,429.28,427.2,428.6,47900.0
2022-04-20 15:00:00,428.24,430.74,428.22,429.99,43274.0,428.24,430.74,428.22,429.99,43274.0
2022-04-20 15:30:00,430.11,431.96,427.83,427.94,177672.0,430.11,431.96,427.83,427.94,177672.0
2022-04-21 09:30:00,432.11,438.94,432.11,434.39,120976.0,432.11,438.94,432.11,434.39,120976.0
2022-04-21 10:00:00,434.21,434.59,429.01,431.82,43641.0,434.21,434.59,429.01,431.82,43641.0
2022-04-21 10:30:00,431.9,432.81,426.7,428.17,44792.0,431.9,432.81,426.7,428.17,44792.0
2022-04-21 11:00:00,427.95,432.03,427.35,430.62,59903.0,427.95,432.03,427.35,430.62,59903.0
2022-04-21 11:30:00,430.19,430.33,424.15,424.32,57184.0,430.19,430.33,424.15,424.32,57184.0
2022-04-21 12:00:00,424.39,424.98,421.92,423.24,67590.0,424.39,424.98,421.92,423.24,67590.0
2022-04-21 12:30:00,423.4,424.8,422.94,423.56,22671.0,423.4,424.8,422.94,423.56,22671.0
2022-04-21 13:00:00,423.4,424.5,421.53,424.34,34157.0,423.4,424.5,421.53,424.34,34157.0
2022-04-21 13:30:00,424.34,425.02,420.79,420.89,105830.0,424.34,425.02,420.79,420.89,105830.0
2022-04-21 14:00:00,420.89,420.89,417.58,418.16,63652.0,420.89,420.89,417.58,418.16,63652.0
2022-04-21 14:30:00,417.95,419.79,417.44,418.02,75000.0,417.95,419.79,417.44,418.02,75000.0
2022-04-21 15:00:00,417.95,418.21,416.36,418.12,53214.0,417.95,418.21,416.36,418.12,53214.0
2022-04-21 15:30:00,418.11,418.72,416.47,417.61,242607.0,418.11,418.72,416.47,417.61,242607.0
2022-04-22 09:30:00,420.12,424.33,418.48,418.94,146512.0,420.12,424.33,418.48,418.94,146512.0
2022-04-22 10:00:00,419.23,422.31,414.53,415.33,62811.0,419.23,422.31,414.53,415.33,62811.0
2022-04-22 10:30:00,415.14,419.51,415.07,417.66,53566.0,415.14,419.51,415.07,417.66,53566.0
2022-04-22 11:00:00,417.57,420.61,416.43,417.49,42087.0,417.57,420.61,416.43,417.49,42087.0
2022-04-22 11:30:00,417.8,418.08,414.35,414.36,56958.0,417.8,418.08,414.35,414.36,56958.0
2022-04-22 12:00:00,414.45,415.23,412.51,412.94,72404.0,414.45,415.23,412.51,412.94,72404.0
2022-04-22 12:30:00,412.85,414.09,411.56,412.0,66827.0,412.85,414.09,411.56,412.0,66827.0
2022-04-22 13:00:00,412.05,412.98,411.31,412.33,67896.0,412.05,412.98,411.31,412.33,67896.0
2022-04-22 13:30:00,412.39,413.2,410.71,410.71,69506.0,412.39,413.2,410.71,410.71,69506.0
2022-04-22 14:00:00,410.65,412.85,410.12,410.57,46507.0,410.65,412.85,410.12,410.57,46507.0
2022-04-22 14:30:00,410.77,410.97,409.02,409.88,83462.0,410.77,410.97,409.02,409.88,83462.0
2022-04-22 15:00:00,410.18,413.08,409.7,412.17,71831.0,410.18,413.08,409.7,412.17,71831.0
2022-04-22 15:30:00,412.17,414.94,408.02,408.67,388988.0,412.17,414.94,408.02,408.67,388988.0
2022-04-25 09:30:00,405.53,407.0,401.67,403.32,281302.0,405.53,407.0,401.67,403.32,281302.0
2022-04-25 10:00:00,403.42,408.31,402.91,407.89,100191.0,403.42,408.31,402.91,407.89,100191.0
2022-04-25 10:30:00,407.96,410.57,404.63,404.92,91559.0,407.96,410.57,404.63,404.92,91559.0
2022-04-25 11:00:00,404.87,406.06,401.84,404.18,59888.0,404.87,406.06,401.84,404.18,59888.0
2022-04-25 11:30:00,404.2,404.9,401.71,403.6,84401.0,404.2,404.9,401.71,403.6,84401.0
2022-04-25 12:00:00,403.57,406.93,403.26,406.0,107722.0,403.57,406.93,403.26,406.0,107722.0
2022-04-25 12:30:00,406.18,408.76,406.12,406.47,117549.0,406.18,408.76,406.12,406.47,117549.0
2022-04-25 13:00:00,406.65,408.73,404.8,408.41,53713.0,406.65,408.73,404.8,408.41,53713.0
2022-04-25 13:30:00,408.53,409.93,407.09,407.65,62476.0,408.53,409.93,407.09,407.65,62476.0
2022-04-25 14:00:00,407.88,410.94,407.04,410.6,68488.0,407.88,410.94,407.04,410.6,68488.0
2022-04-25 14:30:00,410.9,412.15,409.0,410.71,95353.0,410.9,412.15,409.0,410.71,95353.0
2022-04-25 15:00:00,410.46,412.44,407.79,412.19,68537.0,410.46,412.44,407.79,412.19,68537.0
2022-04-25 15:30:00,411.96,414.08,410.95,413.96,206346.0,411.96,414.08,410.95,413.96,206346.0
2022-04-26 09:30:00,410.17,411.61,399.54,400.5,192827.0,410.17,411.61,399.54,400.5,192827.0
2022-04-26 10:00:00,400.34,402.69,399.12,400.81,74612.0,400.34,402.69,399.12,400.81,74612.0
2022-04-26 10:30:00,401.12,402.79,400.0,400.04,101318.0,401.12,402.79,400.0,400.04,101318.0
2022-04-26 11:00:00,400.0,400.25,397.46,399.76,132713.0,400.0,400.25,397.46,399.76,132713.0
2022-04-26 11:30:00,399.65,401.48,399.63,399.9,61786.0,399.65,401.48,399.63,399.9,61786.0
2022-04-26 12:00:00,400.06,404.46,400.06,404.46,70400.0,400.06,404.46,400.06,404.46,70400.0
2022-04-26 12:30:00,404.23,405.25,403.0,404.42,50354.0,404.23,405.25,403.0,404.42,50354.0
2022-04-26 13:00:00,404.16,404.18,401.01,401.18,29253.0,404.16,404.18,401.01,401.18,29253.0
2022-04-26 13:30:00,401.19,402.89,400.9,402.64,40900.0,401.19,402.89,400.9,402.64,40900.0
2022-04-26 14:00:00,402.77,405.03,402.09,404.19,49285.0,402.77,405.03,402.09,404.19,49285.0
2022-04-26 14:30:00,404.3,406.2,403.55,405.88,54246.0,404.3,406.2,403.55,405.88,54246.0
2022-04-26 15:00:00,406.14,406.38,401.21,401.52,71684.0,406.14,406.38,401.21,401.52,71684.0
2022-04-26 15:30:00,401.35,401.68,399.12,399.37,234777.0,401.35,401.68,399.12,399.37,234777.0
2022-04-27 09:30:00,401.8,412.46,400.34,409.96,230300.0,401.8,412.46,400.34,409.96,230300.0
2022-04-27 10:00:00,409.84,411.33,400.85,401.16,108886.0,409.84,411.33,400.85,401.16,108886.0
2022-04-27 10:30:00,401.19,405.39,400.01,402.92,85767.0,401.19,405.39,400.01,402.92,85767.0
2022-04-27 11:00:00,403.04,406.69,401.87,404.01,64494.0,403.04,406.69,401.87,404.01,64494.0
2022-04-27 11:30:00,404.32,406.46,401.73,402.35,57128.0,404.32,406.46,401.73,402.35,57128.0
2022-04-27 12:00:00,402.48,407.0,400.79,406.25,55382.0,402.48,407.0,400.79,406.25,55382.0
2022-04-27 12:30:00,406.23,406.54,403.67,403.88,108599.0,406.23,406.54,403.67,403.88,108599.0
2022-04-27 13:00:00,403.78,405.0,400.12,402.74,82211.0,403.78,405.0,400.12,402.74,82211.0
2022-04-27 13:30:00,402.55,403.22,400.94,403.1,71952.0,402.55,403.22,400.94,403.1,71952.0
2022-04-27 14:00:00,403.2,403.69,401.26,401.49,43388.0,403.2,403.69,401.26,401.49,43388.0
2022-04-27 14:30:00,401.49,403.0,398.54,398.92,59741.0,401.49,403.0,398.54,398.92,59741.0
2022-04-27 15:00:00,398.74,399.66,396.81,398.55,78825.0,398.74,399.66,396.81,398.55,78825.0
2022-04-27 15:30:00,398.4,400.0,396.91,397.9,314166.0,398.4,400.0,396.91,397.9,314166.0
2022-04-28 09:30:00,406.0,410.24,402.59,404.79,149184.0,406.0,410.24,402.59,404.79,149184.0
2022-04-28 10:00:00,404.86,405.13,399.85,400.13,80809.0,404.86,405.13,399.85,400.13,80809.0
2022-04-28 10:30:00,400.14,401.15,398.49,400.64,77869.0,400.14,401.15,398.49,400.64,77869.0
2022-04-28 11:00:00,400.54,404.39,400.31,402.86,58812.0,400.54,404.39,400.31,402.86,58812.0
2022-04-28 11:30:00,402.98,404.5,400.4,401.13,57799.0,402.98,404.5,400.4,401.13,57799.0
2022-04-28 12:00:00,401.47,404.49,399.61,404.49,65824.0,401.47,404.49,399.61,404.49,65824.0
2022-04-28 12:30:00,404.5,408.25,404.13,407.89,53959.0,404.5,408.25,404.13,407.89,53959.0
2022-04-28 13:00:00,408.08,411.67,407.98,410.43,71061.0,408.08,411.67,407.98,410.43,71061.0
2022-04-28 13:30:00,410.31,411.67,409.41,411.61,49526.0,410.31,411.67,409.41,411.61,49526.0
2022-04-28 14:00:00,411.74,412.26,410.56,412.17,51660.0,411.74,412.26,410.56,412.17,51660.0
2022-04-28 14:30:00,412.19,414.28,412.02,413.15,68896.0,412.19,414.28,412.02,413.15,68896.0
2022-04-28 15:00:00,413.25,413.79,412.23,412.24,73950.0,413.25,413.79,412.23,412.24,73950.0
2022-04-28 15:30:00,412.3,412.48,409.1,410.62,243296.0,412.3,412.48,409.1,410.62,243296.0
2022-04-29 09:30:00,407.47,413.0,405.08,412.09,147208.0,407.47,413.0,405.08,412.09,147208.0
2022-04-29 10:00:00,411.87,411.87,404.17,404.98,74667.0,411.87,411.87,404.17,404.98,74667.0
2022-04-29 10:30:00,404.73,405.97,403.33,404.51,76448.0,404.73,405.97,403.33,404.51,76448.0
2022-04-29 11:00:00,404.67,405.54,403.22,404.5,56948.0,404.67,405.54,403.22,404.5,56948.0
2022-04-29 11:30:00,404.54,406.13,403.72,403.85,54975.0,404.54,406.13,403.72,403.85,54975.0
2022-04-29 12:00:00,403.99,404.48,402.62,404.11,77144.0,403.99,404.48,402.62,404.11,77144.0
2022-04-29 12:30:00,403.89,404.72,403.36,403.58,44324.0,403.89,404.72,403.36,403.58,44324.0
2022-04-29 13:00:00,403.66,406.01,403.47,404.94,42660.0,403.66,406.01,403.47,404.94,42660.0
2022-04-29 13:30:00,405.02,405.71,402.5,402.55,71110.0,405.02,405.71,402.5,402.55,71110.0
2022-04-29 14:00:00,402.65,403.09,401.23,401.69,64167.0,402.65,403.09,401.23,401.69,64167.0
2022-04-29 14:30:00,401.54,402.34,400.17,401.16,71340.0,401.54,402.34,400.17,401.16,71340.0
2022-04-29 15:00:00,401.19,401.49,398.36,398.36,96070.0,401.19,401.49,398.36,398.36,96070.0
2022-04-29 15:30:00,398.42,399.77,394.64,395.96,391259.0,398.42,399.77,394.64,395.96,391259.0
2022-05-02 09:30:00,397.15,402.23,394.04,400.53,237393.0,397.15,402.23,394.04,400.53,237393.0
2022-05-02 10:00:00,400.57,405.26,397.08,404.66,132266.0,400.57,405.26,397.08,404.66,132266.0
2022-05-02 10:30:00,404.77,407.7,403.26,403.89,131825.0,404.77,407.7,403.26,403.89,131825.0
2022-05-02 11:00:00,403.75,404.05,399.26,401.48,86915.0,403.75,404.05,399.26,401.48,86915.0
2022-05-02 11:30:00,401.71,404.43,400.44,404.04,56528.0,401.71,404.43,400.44,404.04,56528.0
2022-05-02 12:00:00,403.98,406.48,401.55,404.94,50802.0,403.98,406.48,401.55,404.94,50802.0
2022-05-02 12:30:00,404.96,406.82,401.69,401.71,58530.0,404.96,406.82,401.69,401.71,58530.0
2022-05-02 13:00:00,401.67,402.33,400.24,401.17,62174.0,401.67,402.33,400.24,401.17,62174.0
2022-05-02 13:30:00,401.22,402.17,399.13,400.92,60011.0,401.22,402.17,399.13,400.92,60011.0
2022-05-02 14:00:00,400.65,402.24,398.24,399.49,53631.0,400.65,402.24,398.24,399.49,53631.0
2022-05-02 14:30:00,399.32,401.47,398.21,399.9,129870.0,399.32,401.47,398.21,399.9,129870.0
2022-05-02 15:00:00,400.26,406.85,399.98,405.67,126802.0,400.26,406.85,399.98,405.67,126802.0
2022-05-02 15:30:00,405.58,407.98,404.07,407.25,224077.0,405.58,407.98,404.07,407.25,224077.0
2022-05-03 09:30:00,406.59,411.94,404.61,411.48,191914.0,406.59,411.94,404.61,411.48,191914.0
2022-05-03 10:00:00,411.44,413.93,405.49,407.72,79739.0,411.44,413.93,405.49,407.72,79739.0
2022-05-03 10:30:00,407.8,408.26,404.1,407.67,95783.0,407.8,408.26,404.1,407.67,95783.0
2022-05-03 11:00:00,407.59,410.77,406.38,408.0,103750.0,407.59,410.77,406.38,408.0,103750.0
2022-05-03 11:30:00,408.11,409.09,406.34,407.33,46530.0,408.11,409.09,406.34,407.33,46530.0
2022-05-03 12:00:00,407.15,408.69,404.31,406.32,45034.0,407.15,408.69,404.31,406.32,45034.0
2022-05-03 12:30:00,405.71,406.44,404.71,405.48,38544.0,405.71,406.44,404.71,405.48,38544.0
2022-05-03 13:00:00,405.61,408.51,404.98,407.01,47241.0,405.61,408.51,404.98,407.01,47241.0
2022-05-03 13:30:00,407.09,408.74,406.95,407.15,35828.0,407.09,408.74,406.95,407.15,35828.0
2022-05-03 14:00:00,407.05,407.32,403.85,404.02,96195.0,407.05,407.32,403.85,404.02,96195.0
2022-05-03 14:30:00,404.1,408.27,403.5,408.27,57422.0,404.1,408.27,403.5,408.27,57422.0
2022-05-03 15:00:00,408.23,408.83,405.86,407.12,45135.0,408.23,408.83,405.86,407.12,45135.0
2022-05-03 15:30:00,407.22,407.91,405.03,407.6,172291.0,407.22,407.91,405.03,407.6,172291.0
2022-05-04 09:30:00,407.29,408.36,402.21,402.68,153426.0,407.29,408.36,402.21,402.68,153426.0
2022-05-04 10:00:00,402.68,403.08,398.83,399.62,87487.0,402.68,403.08,398.83,399.62,87487.0
2022-05-04 10:30:00,399.62,400.0,397.0,397.08,92811.0,399.62,400.0,397.0,397.08,92811.0
2022-05-04 11:00:00,397.12,397.7,395.05,396.89,69698.0,397.12,397.7,395.05,396.89,69698.0
2022-05-04 11:30:00,396.98,399.79,396.04,399.4,74424.0,396.98,399.79,396.04,399.4,74424.0
2022-05-04 12:00:00,399.41,403.87,399.1,403.87,67064.0,399.41,403.87,399.1,403.87,67064.0
2022-05-04 12:30:00,404.02,406.05,403.39,406.05,54212.0,404.02,406.05,403.39,406.05,54212.0
2022-05-04 13:00:00,406.15,408.03,404.93,407.42,54974.0,406.15,408.03,404.93,407.42,54974.0
2022-05-04 13:30:00,407.31,410.75,407.06,408.91,80803.0,407.31,410.75,407.06,408.91,80803.0
2022-05-04 14:00:00,408.8,412.0,403.84,406.98,77683.0,408.8,412.0,403.84,406.98,77683.0
2022-05-04 14:30:00,407.11,416.63,401.01,415.93,171162.0,407.11,416.63,401.01,415.93,171162.0
2022-05-04 15:00:00,416.09,421.93,415.43,420.57,189060.0,416.09,421.93,415.43,420.57,189060.0
2022-05-04 15:30:00,420.83,424.23,420.16,423.56,376702.0,420.83,424.23,420.16,423.56,376702.0
2022-05-05 09:30:00,415.55,417.99,407.34,407.98,129521.0,415.55,417.99,407.34,407.98,129521.0
2022-05-05 10:00:00,407.87,408.34,402.78,402.99,97275.0,407.87,408.34,402.78,402.99,97275.0
2022-05-05 10:30:00,403.17,403.59,398.8,400.97,131970.0,403.17,403.59,398.8,400.97,131970.0
2022-05-05 11:00:00,400.95,401.58,397.79,399.16,153849.0,400.95,401.58,397.79,399.16,153849.0
2022-05-05 11:30:00,399.04,401.5,397.35,398.08,68311.0,399.04,401.5,397.35,398.08,68311.0
2022-05-05 12:00:00,397.9,400.69,396.5,399.55,61617.0,397.9,400.69,396.5,399.55,61617.0
2022-05-05 12:30:00,399.64,400.68,397.79,400.35,92262.0,399.64,400.68,397.79,400.35,92262.0
2022-05-05 13:00:00,400.7,402.81,398.15,399.68,92036.0,400.7,402.81,398.15,399.68,92036.0
2022-05-05 13:30:00,399.54,400.54,396.85,397.25,66498.0,399.54,400.54,396.85,397.25,66498.0
2022-05-05 14:00:00,397.08,400.21,396.45,397.16,86670.0,397.08,400.21,396.45,397.16,86670.0
2022-05-05 14:30:00,397.49,400.26,396.8,398.8,87743.0,397.49,400.26,396.8,398.8,87743.0
2022-05-05 15:00:00,398.9,398.9,396.29,396.64,134259.0,398.9,398.9,396.29,396.64,134259.0
2022-05-05 15:30:00,396.47,401.55,395.71,400.85,327815.0,396.47,401.55,395.71,400.85,327815.0
2022-05-06 09:30:00,395.0,397.23,383.02,383.35,239584.0,395.0,397.23,383.02,383.35,239584.0
2022-05-06 10:00:00,383.44,395.03,382.82,392.18,202149.0,383.44,395.03,382.82,392.18,202149.0
2022-05-06 10:30:00,391.77,398.24,387.88,397.63,153689.0,391.77,398.24,387.88,397.63,153689.0
2022-05-06 11:00:00,397.67,401.26,395.47,398.61,167437.0,397.67,401.26,395.47,398.61,167437.0
2022-05-06 11:30:00,398.88,399.85,390.96,391.71,103220.0,398.88,399.85,390.96,391.71,103220.0
2022-05-06 12:00:00,391.4,396.57,391.26,394.02,56468.0,391.4,396.57,391.26,394.02,56468.0
2022-05-06 12:30:00,394.33,396.7,392.43,396.21,77068.0,394.33,396.7,392.43,396.21,77068.0
2022-05-06 13:00:00,396.46,397.86,393.89,395.22,59868.0,396.46,397.86,393.89,395.22,59868.0
2022-05-06 13:30:00,394.85,395.84,392.15,392.15,103358.0,394.85,395.84,392.15,392.15,103358.0
2022-05-06 14:00:00,392.06,392.87,390.44,391.25,62423.0,392.06,392.87,390.44,391.25,62423.0
2022-05-06 14:30:00,391.25,393.18,390.0,390.67,65182.0,391.25,393.18,390.0,390.67,65182.0
2022-05-06 15:00:00,390.63,390.75,388.59,390.04,96928.0,390.63,390.75,388.59,390.04,96928.0
2022-05-06 15:30:00,389.92,392.91,389.62,390.9,339873.0,389.92,392.91,389.62,390.9,339873.0
2022-05-09 09:30:00,383.53,389.63,379.89,380.22,312334.0,383.53,389.63,379.89,380.22,312334.0
2022-05-09 10:00:00,380.56,382.0,376.69,377.6,288037.0,380.56,382.0,376.69,377.6,288037.0
2022-05-09 10:30:00,377.41,378.87,375.23,376.12,177125.0,377.41,378.87,375.23,376.12,177125.0
2022-05-09 11:00:00,375.98,378.83,375.0,378.16,253738.0,375.98,378.83,375.0,378.16,253738.0
2022-05-09 11:30:00,378.18,381.77,377.24,380.18,93896.0,378.18,381.77,377.24,380.18,93896.0
2022-05-09 12:00:00,380.01,384.1,378.55,381.65,89832.0,380.01,384.1,378.55,381.65,89832.0
2022-05-09 12:30:00,381.67,382.3,379.16,379.17,66866.0,381.67,382.3,379.16,379.17,66866.0
2022-05-09 13:00:00,379.05,379.05,377.26,378.51,103942.0,379.05,379.05,377.26,378.51,103942.0
2022-05-09 13:30:00,378.43,378.9,376.22,377.65,119499.0,378.43,378.9,376.22,377.65,119499.0
2022-05-09 14:00:00,377.58,378.52,376.3,377.0,79142.0,377.58,378.52,376.3,377.0,79142.0
2022-05-09 14:30:00,376.87,379.82,375.97,379.36,117964.0,376.87,379.82,375.97,379.36,117964.0
2022-05-09 15:00:00,379.4,380.92,376.93,377.34,109794.0,379.4,380.92,376.93,377.34,109794.0
2022-05-09 15:30:00,377.29,378.18,374.86,376.91,394237.0,377.29,378.18,374.86,376.91,394237.0
2022-05-10 09:30:00,385.5,391.77,382.88,386.86,270158.0,385.5,391.77,382.88,386.86,270158.0
2022-05-10 10:00:00,386.59,388.76,384.15,385.48,126147.0,386.59,388.76,384.15,385.48,126147.0
2022-05-10 10:30:00,385.44,385.55,374.78,377.11,318057.0,385.44,385.55,374.78,377.11,318057.0
2022-05-10 11:00:00,377.16,379.32,375.05,378.6,185278.0,377.16,379.32,375.05,378.6,185278.0
2022-05-10 11:30:00,378.69,383.12,377.35,381.77,95551.0,378.69,383.12,377.35,381.77,95551.0
2022-05-10 12:00:00,381.95,383.08,379.83,381.81,92378.0,381.95,383.08,379.83,381.81,92378.0
2022-05-10 12:30:00,381.77,386.0,381.2,384.11,154162.0,381.77,386.0,381.2,384.11,154162.0
2022-05-10 13:00:00,384.11,392.0,383.21,391.94,229262.0,384.11,392.0,383.21,391.94,229262.0
2022-05-10 13:30:00,392.16,399.67,392.12,399.0,247449.0,392.16,399.67,392.12,399.0,247449.0
2022-05-10 14:00:00,398.89,400.46,396.48,397.6,175867.0,398.89,400.46,396.48,397.6,175867.0
2022-05-10 14:30:00,397.88,400.83,396.38,398.4,165296.0,397.88,400.83,396.38,398.4,165296.0
2022-05-10 15:00:00,398.48,400.09,394.76,395.06,231340.0,398.48,400.09,394.76,395.06,231340.0
2022-05-10 15:30:00,394.81,395.61,392.1,392.94,438189.0,394.81,395.61,392.1,392.94,438189.0
2022-05-11 09:30:00,389.99,409.99,388.03,399.15,400638.0,389.99,409.99,388.03,399.15,400638.0
2022-05-11 10:00:00,398.59,398.59,388.79,394.09,169904.0,398.59,398.59,388.79,394.09,169904.0
2022-05-11 10:30:00,394.0,395.82,389.27,391.26,180800.0,394.0,395.82,389.27,391.26,180800.0
2022-05-11 11:00:00,391.16,391.89,387.92,390.31,110971.0,391.16,391.89,387.92,390.31,110971.0
2022-05-11 11:30:00,390.31,392.47,387.82,389.1,61007.0,390.31,392.47,387.82,389.1,61007.0
2022-05-11 12:00:00,388.97,390.14,386.08,386.33,99954.0,388.97,390.14,386.08,386.33,99954.0
2022-05-11 12:30:00,386.18,387.65,383.93,384.83,63611.0,386.18,387.65,383.93,384.83,63611.0
2022-05-11 13:00:00,384.63,385.12,382.91,383.23,64342.0,384.63,385.12,382.91,383.23,64342.0
2022-05-11 13:30:00,383.1,384.43,379.55,380.6,92680.0,383.1,384.43,379.55,380.6,92680.0
2022-05-11 14:00:00,380.53,383.71,380.28,382.45,69169.0,380.53,383.71,380.28,382.45,69169.0
2022-05-11 14:30:00,382.34,385.01,379.85,380.43,104286.0,382.34,385.01,379.85,380.43,104286.0
2022-05-11 15:00:00,380.51,382.04,379.45,380.19,108250.0,380.51,382.04,379.45,380.19,108250.0
2022-05-11 15:30:00,380.2,381.5,377.81,379.44,330669.0,380.2,381.5,377.81,379.44,330669.0
2022-05-12 09:30:00,373.4,380.56,370.27,374.54,304508.0,373.4,380.56,370.27,374.54,304508.0
2022-05-12 10:00:00,374.35,383.86,373.99,381.63,144464.0,374.35,383.86,373.99,381.63,144464.0
2022-05-12 10:30:00,381.84,387.25,380.28,386.3,146047.0,381.84,387.25,380.28,386.3,146047.0
2022-05-12 11:00:00,386.17,389.16,385.0,387.93,115113.0,386.17,389.16,385.0,387.93,115113.0
2022-05-12 11:30:00,388.07,389.23,384.5,384.92,261418.0,388.07,389.23,384.5,384.92,261418.0
2022-05-12 12:00:00,384.58,388.0,383.59,387.84,92450.0,384.58,388.0,383.59,387.84,92450.0
2022-05-12 12:30:00,387.94,390.13,386.45,386.45,78060.0,387.94,390.13,386.45,386.45,78060.0
2022-05-12 13:00:00,386.87,387.58,384.74,385.27,75776.0,386.87,387.58,384.74,385.27,75776.0
2022-05-12 13:30:00,385.31,386.32,381.23,381.88,169906.0,385.31,386.32,381.23,381.88,169906.0
2022-05-12 14:00:00,381.76,384.33,381.75,382.81,68680.0,381.76,384.33,381.75,382.81,68680.0
2022-05-12 14:30:00,382.81,383.03,380.0,380.32,69407.0,382.81,383.03,380.0,380.32,69407.0
2022-05-12 15:00:00,380.15,388.67,380.15,385.1,126727.0,380.15,388.67,380.15,385.1,126727.0
2022-05-12 15:30:00,385.17,388.88,385.09,388.5,268926.0,385.17,388.88,385.09,388.5,268926.0
2022-05-13 09:30:00,396.47,404.23,393.94,402.87,221991.0,396.47,404.23,393.94,402.87,221991.0
2022-05-13 10:00:00,403.25,408.97,402.87,406.91,224373.0,403.25,408.97,402.87,406.91,224373.0
2022-05-13 10:30:00,406.85,407.95,402.87,404.61,154284.0,406.85,407.95,402.87,404.61,154284.0
2022-05-13 11:00:00,404.49,406.13,402.71,404.3,96591.0,404.49,406.13,402.71,404.3,96591.0
2022-05-13 11:30:00,404.45,404.93,402.89,404.89,87294.0,404.45,404.93,402.89,404.89,87294.0
2022-05-13 12:00:00,404.93,405.46,403.87,404.25,65304.0,404.93,405.46,403.87,404.25,65304.0
2022-05-13 12:30:00,404.38,406.19,403.88,405.93,75817.0,404.38,406.19,403.88,405.93,75817.0
2022-05-13 13:00:00,405.78,406.29,403.63,404.32,79274.0,405.78,406.29,403.63,404.32,79274.0
2022-05-13 13:30:00,404.45,405.27,403.44,404.51,112416.0,404.45,405.27,403.44,404.51,112416.0
2022-05-13 14:00:00,404.42,404.5,400.75,402.19,78608.0,404.42,404.5,400.75,402.19,78608.0
2022-05-13 14:30:00,402.34,405.48,401.84,405.1,64484.0,402.34,405.48,401.84,405.1,64484.0
2022-05-13 15:00:00,405.13,408.05,404.62,406.9,107884.0,405.13,408.05,404.62,406.9,107884.0
2022-05-13 15:30:00,406.79,407.59,403.08,405.6,250382.0,406.79,407.59,403.08,405.6,250382.0
2022-05-16 09:30:00,399.64,405.73,396.6,401.4,153949.0,399.64,405.73,396.6,401.4,153949.0
2022-05-16 10:00:00,401.46,405.95,400.2,402.99,133509.0,401.46,405.95,400.2,402.99,133509.0
2022-05-16 10:30:00,402.71,403.71,399.15,399.32,126637.0,402.71,403.71,399.15,399.32,126637.0
2022-05-16 11:00:00,399.17,403.05,398.58,402.52,77167.0,399.17,403.05,398.58,402.52,77167.0
2022-05-16 11:30:00,402.3,406.23,401.3,405.85,55278.0,402.3,406.23,401.3,405.85,55278.0
2022-05-16 12:00:00,405.81,406.82,403.18,403.58,55662.0,405.81,406.82,403.18,403.58,55662.0
2022-05-16 12:30:00,403.63,404.0,401.42,401.92,74084.0,403.63,404.0,401.42,401.92,74084.0
2022-05-16 13:00:00,401.78,404.92,401.07,404.31,54366.0,401.78,404.92,401.07,404.31,54366.0
2022-05-16 13:30:00,404.3,405.21,403.54,404.28,62042.0,404.3,405.21,403.54,404.28,62042.0
2022-05-16 14:00:00,404.13,406.49,403.38,406.1,42455.0,404.13,406.49,403.38,406.1,42455.0
2022-05-16 14:30:00,406.43,407.17,404.96,405.48,39271.0,406.43,407.17,404.96,405.48,39271.0
2022-05-16 15:00:00,405.28,405.39,401.5,402.02,49643.0,405.28,405.39,401.5,402.02,49643.0
2022-05-16 15:30:00,402.01,403.49,400.28,403.31,322150.0,402.01,403.49,400.28,403.31,322150.0
2022-05-17 09:30:00,412.15,416.72,410.95,411.81,173204.0,412.15,416.72,410.95,411.81,173204.0
2022-05-17 10:00:00,411.98,413.98,409.04,409.26,89624.0,411.98,413.98,409.04,409.26,89624.0
2022-05-17 10:30:00,409.03,410.04,403.79,404.63,110626.0,409.03,410.04,403.79,404.63,110626.0
2022-05-17 11:00:00,404.56,406.15,403.54,405.74,76205.0,404.56,406.15,403.54,405.74,76205.0
2022-05-17 11:30:00,405.86,409.1,405.84,406.66,54802.0,405.86,409.1,405.84,406.66,54802.0
2022-05-17 12:00:00,406.86,407.94,405.33,407.8,55583.0,406.86,407.94,405.33,407.8,55583.0
2022-05-17 12:30:00,407.85,409.31,407.51,408.07,51144.0,407.85,409.31,407.51,408.07,51144.0
2022-05-17 13:00:00,408.08,410.0,407.35,408.73,64028.0,408.08,410.0,407.35,408.73,64028.0
2022-05-17 13:30:00,408.66,409.6,407.25,408.72,70039.0,408.66,409.6,407.25,408.72,70039.0
2022-05-17 14:00:00,408.78,409.8,403.77,405.83,68443.0,408.78,409.8,403.77,405.83,68443.0
2022-05-17 14:30:00,405.67,409.82,404.36,409.44,63641.0,405.67,409.82,404.36,409.44,63641.0
2022-05-17 15:00:00,409.29,411.91,409.29,410.5,111189.0,409.29,411.91,409.29,410.5,111189.0
2022-05-17 15:30:00,410.69,411.28,408.58,409.65,196414.0,410.69,411.28,408.58,409.65,196414.0
2022-05-18 09:30:00,404.38,411.66,403.64,404.81,145695.0,404.38,411.66,403.64,404.81,145695.0
2022-05-18 10:00:00,405.16,408.31,404.74,405.06,49156.0,405.16,408.31,404.74,405.06,49156.0
2022-05-18 10:30:00,404.4,406.0,403.26,405.08,59321.0,404.4,406.0,403.26,405.08,59321.0
2022-05-18 11:00:00,405.11,405.11,400.56,400.86,90375.0,405.11,405.11,400.56,400.86,90375.0
2022-05-18 11:30:00,401.17,402.11,399.81,400.27,61067.0,401.17,402.11,399.81,400.27,61067.0
2022-05-18 12:00:00,400.27,401.1,399.19,400.0,91618.0,400.27,401.1,399.19,400.0,91618.0
2022-05-18 12:30:00,399.9,401.37,399.48,401.03,48955.0,399.9,401.37,399.48,401.03,48955.0
2022-05-18 13:00:00,400.89,400.89,398.0,398.83,62176.0,400.89,400.89,398.0,398.83,62176.0
2022-05-18 13:30:00,398.68,399.78,396.63,397.95,55897.0,398.68,399.78,396.63,397.95,55897.0
2022-05-18 14:00:00,397.93,400.38,397.27,399.57,77257.0,397.93,400.38,397.27,399.57,77257.0
2022-05-18 14:30:00,399.46,400.64,397.29,397.69,67609.0,399.46,400.64,397.29,397.69,67609.0
2022-05-18 15:00:00,398.05,399.85,397.1,397.52,81407.0,398.05,399.85,397.1,397.52,81407.0
2022-05-18 15:30:00,397.64,399.97,396.11,397.89,317443.0,397.64,399.97,396.11,397.89,317443.0
2022-05-19 09:30:00,399.61,403.04,391.92,397.69,172861.0,399.61,403.04,391.92,397.69,172861.0
2022-05-19 10:00:00,398.15,401.21,394.74,395.81,93963.0,398.15,401.21,394.74,395.81,93963.0
2022-05-19 10:30:00,395.62,400.0,394.81,398.4,90666.0,395.62,400.0,394.81,398.4,90666.0
2022-05-19 11:00:00,399.22,400.04,394.45,394.8,101820.0,399.22,400.04,394.45,394.8,101820.0
2022-05-19 11:30:00,394.91,399.19,394.85,396.92,93159.0,394.91,399.19,394.85,396.92,93159.0
2022-05-19 12:00:00,396.71,399.1,395.82,398.04,67234.0,396.71,399.1,395.82,398.04,67234.0
2022-05-19 12:30:00,398.03,398.24,393.17,394.74,56284.0,398.03,398.24,393.17,394.74,56284.0
2022-05-19 13:00:00,394.89,396.36,391.56,396.36,86082.0,394.89,396.36,391.56,396.36,86082.0
2022-05-19 13:30:00,396.19,400.49,395.9,399.76,86287.0,396.19,400.49,395.9,399.76,86287.0
2022-05-19 14:00:00,399.99,399.99,396.68,398.73,44053.0,399.99,399.99,396.68,398.73,44053.0
2022-05-19 14:30:00,398.5,401.0,397.0,399.03,71066.0,398.5,401.0,397.0,399.03,71066.0
2022-05-19 15:00:00,399.16,400.43,394.71,394.71,99821.0,399.16,400.43,394.71,394.71,99821.0
2022-05-19 15:30:00,394.56,396.6,393.09,394.38,199976.0,394.56,396.6,393.09,394.38,199976.0
2022-05-20 09:30:00,401.39,406.24,398.22,403.92,192944.0,401.39,406.24,398.22,403.92,192944.0
2022-05-20 10:00:00,403.62,403.91,397.51,401.32,120519.0,403.62,403.91,397.51,401.32,120519.0
2022-05-20 10:30:00,401.34,401.86,397.3,397.35,70262.0,401.34,401.86,397.3,397.35,70262.0
2022-05-20 11:00:00,397.23,397.56,393.73,394.88,90278.0,397.23,397.56,393.73,394.88,90278.0
2022-05-20 11:30:00,394.75,395.7,391.25,391.47,102931.0,394.75,395.7,391.25,391.47,102931.0
2022-05-20 12:00:00,391.43,392.93,388.93,389.22,93526.0,391.43,392.93,388.93,389.22,93526.0
2022-05-20 12:30:00,389.09,389.61,385.62,387.68,101043.0,389.09,389.61,385.62,387.68,101043.0
2022-05-20 13:00:00,387.6,388.73,386.58,388.0,53758.0,387.6,388.73,386.58,388.0,53758.0
2022-05-20 13:30:00,387.85,390.71,387.6,389.94,95477.0,387.85,390.71,387.6,389.94,95477.0
2022-05-20 14:00:00,389.92,390.28,387.01,387.37,61604.0,389.92,390.28,387.01,387.37,61604.0
2022-05-20 14:30:00,387.55,391.84,385.97,389.91,115292.0,387.55,391.84,385.97,389.91,115292.0
2022-05-20 15:00:00,390.01,392.86,387.47,392.62,98111.0,390.01,392.86,387.47,392.62,98111.0
2022-05-20 15:30:00,392.67,399.78,392.36,399.21,356219.0,392.67,399.78,392.36,399.21,356219.0
2022-05-23 09:30:00,404.7,407.62,399.0,401.8,184102.0,404.7,407.62,399.0,401.8,184102.0
2022-05-23 10:00:00,401.63,402.98,398.89,401.49,61782.0,401.63,402.98,398.89,401.49,61782.0
2022-05-23 10:30:00,401.94,403.37,399.68,401.06,60994.0,401.94,403.37,399.68,401.06,60994.0
2022-05-23 11:00:00,401.17,404.25,400.38,403.58,64389.0,401.17,404.25,400.38,403.58,64389.0
2022-05-23 11:30:00,403.49,407.54,403.49,405.25,92407.0,403.49,407.54,403.49,405.25,92407.0
2022-05-23 12:00:00,405.26,407.88,404.76,406.93,32278.0,405.26,407.88,404.76,406.93,32278.0
2022-05-23 12:30:00,406.86,406.94,404.8,405.14,46288.0,406.86,406.94,404.8,405.14,46288.0
2022-05-23 13:00:00,405.15,405.22,402.96,404.46,52895.0,405.15,405.22,402.96,404.46,52895.0
2022-05-23 13:30:00,404.4,406.14,404.09,404.86,52710.0,404.4,406.14,404.09,404.86,52710.0
2022-05-23 14:00:00,405.06,406.38,404.54,405.62,53539.0,405.06,406.38,404.54,405.62,53539.0
2022-05-23 14:30:00,405.48,407.49,404.2,404.68,49181.0,405.48,407.49,404.2,404.68,49181.0
2022-05-23 15:00:00,404.71,405.88,403.85,404.08,35831.0,404.71,405.88,403.85,404.08,35831.0
2022-05-23 15:30:00,404.22,407.15,403.64,406.94,154231.0,404.22,407.15,403.64,406.94,154231.0
2022-05-24 09:30:00,401.61,404.33,392.67,392.98,145845.0,401.61,404.33,392.67,392.98,145845.0
2022-05-24 10:00:00,393.25,394.43,391.03,393.36,151963.0,393.25,394.43,391.03,393.36,151963.0
2022-05-24 10:30:00,393.25,395.69,391.73,394.34,107953.0,393.25,395.69,391.73,394.34,107953.0
2022-05-24 11:00:00,394.35,397.46,394.04,396.42,73841.0,394.35,397.46,394.04,396.42,73841.0
2022-05-24 11:30:00,396.81,397.8,394.66,396.95,36446.0,396.81,397.8,394.66,396.95,36446.0
2022-05-24 12:00:00,396.93,400.89,396.07,398.65,64359.0,396.93,400.89,396.07,398.65,64359.0
2022-05-24 12:30:00,398.56,398.75,396.22,396.92,37996.0,398.56,398.75,396.22,396.92,37996.0
2022-05-24 13:00:00,396.86,396.98,394.68,396.19,34500.0,396.86,396.98,394.68,396.19,34500.0
2022-05-24 13:30:00,396.2,399.04,396.14,397.72,30578.0,396.2,399.04,396.14,397.72,30578.0
2022-05-24 14:00:00,397.91,399.64,396.52,396.81,32573.0,397.91,399.64,396.52,396.81,32573.0
2022-05-24 14:30:00,396.86,398.39,394.31,395.15,35749.0,396.86,398.39,394.31,395.15,35749.0
2022-05-24 15:00:00,395.11,398.18,395.0,397.71,78980.0,395.11,398.18,395.0,397.71,78980.0
2022-05-24 15:30:00,397.88,402.03,397.1,398.41,309989.0,397.88,402.03,397.1,398.41,309989.0
2022-05-25 09:30:00,395.32,401.78,394.71,398.19,218298.0,395.32,401.78,394.71,398.19,218298.0
2022-05-25 10:00:00,398.17,402.98,396.09,402.16,60979.0,398.17,402.98,396.09,402.16,60979.0
2022-05-25 10:30:00,402.38,402.8,400.33,401.82,110786.0,402.38,402.8,400.33,401.82,110786.0
2022-05-25 11:00:00,401.82,402.0,399.29,399.77,56683.0,401.82,402.0,399.29,399.77,56683.0
2022-05-25 11:30:00,399.53,400.71,398.1,399.83,67729.0,399.53,400.71,398.1,399.83,67729.0
2022-05-25 12:00:00,399.67,399.95,397.79,398.63,33614.0,399.67,399.95,397.79,398.63,33614.0
2022-05-25 12:30:00,398.81,400.36,397.98,400.3,51540.0,398.81,400.36,397.98,400.3,51540.0
2022-05-25 13:00:00,399.88,400.67,398.5,400.42,41032.0,399.88,400.67,398.5,400.42,41032.0
2022-05-25 13:30:00,400.27,402.73,400.27,401.29,56248.0,400.27,402.73,400.27,401.29,56248.0
2022-05-25 14:00:00,400.98,404.58,398.29,404.42,123366.0,400.98,404.58,398.29,404.42,123366.0
2022-05-25 14:30:00,404.6,404.81,402.14,404.21,70038.0,404.6,404.81,402.14,404.21,70038.0
2022-05-25 15:00:00,404.16,406.1,403.92,404.17,104644.0,404.16,406.1,403.92,404.17,104644.0
2022-05-25 15:30:00,404.13,404.97,400.6,402.62,233854.0,404.13,404.97,400.6,402.62,233854.0
2022-05-26 09:30:00,405.59,409.84,402.46,409.41,116702.0,405.59,409.84,402.46,409.41,116702.0
2022-05-26 10:00:00,409.06,410.2,407.26,407.26,56964.0,409.06,410.2,407.26,407.26,56964.0
2022-05-26 10:30:00,407.5,408.15,406.08,408.15,48779.0,407.5,408.15,406.08,408.15,48779.0
2022-05-26 11:00:00,408.06,409.73,406.89,407.92,54018.0,408.06,409.73,406.89,407.92,54018.0
2022-05-26 11:30:00,407.57,408.58,406.13,407.86,47022.0,407.57,408.58,406.13,407.86,47022.0
2022-05-26 12:00:00,407.85,411.15,407.32,410.6,51293.0,407.85,411.15,407.32,410.6,51293.0
2022-05-26 12:30:00,410.6,411.0,409.35,410.77,58010.0,410.6,411.0,409.35,410.77,58010.0
2022-05-26 13:00:00,410.64,411.55,409.11,409.64,47308.0,410.64,411.55,409.11,409.64,47308.0
2022-05-26 13:30:00,409.51,410.98,408.98,410.94,38538.0,409.51,410.98,408.98,410.94,38538.0
2022-05-26 14:00:00,410.44,410.92,409.23,409.5,36454.0,410.44,410.92,409.23,409.5,36454.0
2022-05-26 14:30:00,409.56,409.56,408.24,408.91,48417.0,409.56,409.56,408.24,408.91,48417.0
2022-05-26 15:00:00,409.04,409.15,405.98,406.76,59183.0,409.04,409.15,405.98,406.76,59183.0
2022-05-26 15:30:00,406.76,410.28,406.71,408.55,210280.0,406.76,410.28,406.71,408.55,210280.0
2022-05-27 09:30:00,414.79,422.32,414.63,421.43,179554.0,414.79,422.32,414.63,421.43,179554.0
2022-05-27 10:00:00,421.17,425.5,420.87,424.51,92169.0,421.17,425.5,420.87,424.51,92169.0
2022-05-27 10:30:00,424.57,425.37,422.27,422.65,81061.0,424.57,425.37,422.27,422.65,81061.0
2022-05-27 11:00:00,422.73,424.69,421.72,423.84,83824.0,422.73,424.69,421.72,423.84,83824.0
2022-05-27 11:30:00,423.86,426.29,423.74,426.25,66005.0,423.86,426.29,423.74,426.25,66005.0
2022-05-27 12:00:00,426.32,427.15,425.44,425.54,54992.0,426.32,427.15,425.44,425.54,54992.0
2022-05-27 12:30:00,425.42,426.85,425.11,426.16,42208.0,425.42,426.85,425.11,426.16,42208.0
2022-05-27 13:00:00,425.99,426.4,424.0,424.4,78885.0,425.99,426.4,424.0,424.4,78885.0
2022-05-27 13:30:00,424.34,424.79,423.13,423.29,84114.0,424.34,424.79,423.13,423.29,84114.0
2022-05-27 14:00:00,423.25,425.19,422.39,424.03,110899.0,423.25,425.19,422.39,424.03,110899.0
2022-05-27 14:30:00,424.11,425.17,423.24,425.13,73811.0,424.11,425.17,423.24,425.13,73811.0
2022-05-27 15:00:00,425.22,425.94,424.55,425.85,96453.0,425.22,425.94,424.55,425.85,96453.0
2022-05-27 15:30:00,425.9,428.55,424.6,428.26,376325.0,425.9,428.55,424.6,428.26,376325.0
2022-05-31 09:30:00,426.52,427.29,415.98,417.78,309180.0,426.52,427.29,415.98,417.78,309180.0
2022-05-31 10:00:00,417.54,420.88,412.79,419.44,185967.0,417.54,420.88,412.79,419.44,185967.0
2022-05-31 10:30:00,419.24,421.19,418.89,420.61,112816.0,419.24,421.19,418.89,420.61,112816.0
2022-05-31 11:00:00,420.71,422.44,419.1,419.17,75805.0,420.71,422.44,419.1,419.17,75805.0
2022-05-31 11:30:00,419.01,423.45,418.72,423.15,74060.0,419.01,423.45,418.72,423.15,74060.0
2022-05-31 12:00:00,423.15,423.85,420.19,421.6,84277.0,423.15,423.85,420.19,421.6,84277.0
2022-05-31 12:30:00,421.75,424.14,421.5,423.71,57329.0,421.75,424.14,421.5,423.71,57329.0
2022-05-31 13:00:00,423.74,426.74,422.54,422.85,167713.0,423.74,426.74,422.54,422.85,167713.0
2022-05-31 13:30:00,422.83,424.7,422.61,424.46,78600.0,422.83,424.7,422.61,424.46,78600.0
2022-05-31 14:00:00,424.44,425.62,423.75,423.92,158319.0,424.44,425.62,423.75,423.92,158319.0
2022-05-31 14:30:00,424.03,424.03,418.91,420.25,124949.0,424.03,424.03,418.91,420.25,124949.0
2022-05-31 15:00:00,420.11,423.06,418.96,422.47,89464.0,420.11,423.06,418.96,422.47,89464.0
2022-05-31 15:30:00,422.54,422.93,416.0,416.35,635429.0,422.54,422.93,416.0,416.35,635429.0
2022-06-01 09:30:00,428.32,437.55,426.71,436.17,393735.0,428.32,437.55,426.71,436.17,393735.0
2022-06-01 10:00:00,436.58,437.12,426.16,426.85,184092.0,436.58,437.12,426.16,426.85,184092.0
2022-06-01 10:30:00,426.7,427.78,422.47,423.24,136850.0,426.7,427.78,422.47,423.24,136850.0
2022-06-01 11:00:00,423.04,423.18,417.62,418.36,139261.0,423.04,423.18,417.62,418.36,139261.0
2022-06-01 11:30:00,418.87,419.33,416.69,417.05,77963.0,418.87,419.33,416.69,417.05,77963.0
2022-06-01 12:00:00,417.05,417.25,415.06,415.55,58450.0,417.05,417.25,415.06,415.55,58450.0
2022-06-01 12:30:00,415.09,416.9,413.78,415.01,57458.0,415.09,416.9,413.78,415.01,57458.0
2022-06-01 13:00:00,415.09,416.83,414.89,415.15,63252.0,415.09,416.83,414.89,415.15,63252.0
2022-06-01 13:30:00,415.06,418.77,414.24,417.61,105091.0,415.06,418.77,414.24,417.61,105091.0
2022-06-01 14:00:00,417.18,421.23,417.12,420.43,67743.0,417.18,421.23,417.12,420.43,67743.0
2022-06-01 14:30:00,420.38,421.45,419.51,419.98,76346.0,420.38,421.45,419.51,419.98,76346.0
2022-06-01 15:00:00,420.06,421.43,418.64,419.62,64486.0,420.06,421.43,418.64,419.62,64486.0
2022-06-01 15:30:00,419.31,420.99,417.84,418.15,307973.0,419.31,420.99,417.84,418.15,307973.0
2022-06-02 09:30:00,418.11,423.65,415.84,423.32,160023.0,418.11,423.65,415.84,423.32,160023.0
2022-06-02 10:00:00,422.73,428.57,421.87,423.21,82097.0,422.73,428.57,421.87,423.21,82097.0
2022-06-02 10:30:00,422.98,425.98,422.82,425.36,65118.0,422.98,425.98,422.82,425.36,65118.0
2022-06-02 11:00:00,425.16,428.17,424.93,427.0,69305.0,425.16,428.17,424.93,427.0,69305.0
2022-06-02 11:30:00,427.09,430.57,426.69,428.86,63414.0,427.09,430.57,426.69,428.86,63414.0
2022-06-02 12:00:00,429.25,434.86,428.53,434.27,152554.0,429.25,434.86,428.53,434.27,152554.0
2022-06-02 12:30:00,434.5,440.55,434.29,437.0,206977.0,434.5,440.55,434.29,437.0,206977.0
2022-06-02 13:00:00,436.91,439.76,435.88,438.71,103569.0,436.91,439.76,435.88,438.71,103569.0
2022-06-02 13:30:00,438.73,440.27,437.71,439.5,88349.0,438.73,440.27,437.71,439.5,88349.0
2022-06-02 14:00:00,439.61,441.5,439.13,440.07,80663.0,439.61,441.5,439.13,440.07,80663.0
2022-06-02 14:30:00,440.12,440.25,438.24,438.65,99186.0,440.12,440.25,438.24,438.65,99186.0
2022-06-02 15:00:00,438.58,440.32,437.12,437.55,92871.0,438.58,440.32,437.12,437.55,92871.0
2022-06-02 15:30:00,437.47,441.9,437.38,441.28,388340.0,437.47,441.9,437.38,441.28,388340.0
2022-06-03 09:30:00,430.71,437.0,428.33,436.91,226102.0,430.71,437.0,428.33,436.91,226102.0
2022-06-03 10:00:00,437.36,438.01,432.48,433.07,85454.0,437.36,438.01,432.48,433.07,85454.0
2022-06-03 10:30:00,433.0,433.58,429.55,429.89,93634.0,433.0,433.58,429.55,429.89,93634.0
2022-06-03 11:00:00,429.66,430.05,427.25,427.97,69407.0,429.66,430.05,427.25,427.97,69407.0
2022-06-03 11:30:00,427.99,429.69,427.53,429.05,107964.0,427.99,429.69,427.53,429.05,107964.0
2022-06-03 12:00:00,428.96,431.64,428.96,431.1,86222.0,428.96,431.64,428.96,431.1,86222.0
2022-06-03 12:30:00,431.03,431.18,429.51,430.88,30555.0,431.03,431.18,429.51,430.88,30555.0
2022-06-03 13:00:00,430.85,432.17,429.04,429.45,46947.0,430.85,432.17,429.04,429.45,46947.0
2022-06-03 13:30:00,429.4,429.75,428.0,428.56,46151.0,429.4,429.75,428.0,428.56,46151.0
2022-06-03 14:00:00,428.53,430.53,428.38,430.53,27365.0,428.53,430.53,428.38,430.53,27365.0
2022-06-03 14:30:00,430.16,430.34,428.69,429.78,26886.0,430.16,430.34,428.69,429.78,26886.0
2022-06-03 15:00:00,429.72,430.13,427.44,429.33,50882.0,429.72,430.13,427.44,429.33,50882.0
2022-06-03 15:30:00,429.3,430.92,428.69,429.77,190171.0,429.3,430.92,428.69,429.77,190171.0
2022-06-06 09:30:00,436.94,440.0,433.01,436.46,89182.0,436.94,440.0,433.01,436.46,89182.0
2022-06-06 10:00:00,436.52,438.75,436.27,437.23,46599.0,436.52,438.75,436.27,437.23,46599.0
2022-06-06 10:30:00,437.3,438.57,436.35,437.12,36110.0,437.3,438.57,436.35,437.12,36110.0
2022-06-06 11:00:00,437.3,437.31,430.99,431.81,44921.0,437.3,437.31,430.99,431.81,44921.0
2022-06-06 11:30:00,432.07,433.24,431.05,432.71,18945.0,432.07,433.24,431.05,432.71,18945.0
2022-06-06 12:00:00,432.21,432.38,428.44,428.68,32595.0,432.21,432.38,428.44,428.68,32595.0
2022-06-06 12:30:00,428.59,430.32,428.09,430.32,18196.0,428.59,430.32,428.09,430.32,18196.0
2022-06-06 13:00:00,430.3,431.44,428.46,429.75,23387.0,430.3,431.44,428.46,429.75,23387.0
2022-06-06 13:30:00,429.65,432.5,429.08,432.48,38235.0,429.65,432.5,429.08,432.48,38235.0
2022-06-06 14:00:00,432.8,432.8,428.54,428.93,27598.0,432.8,432.8,428.54,428.93,27598.0
2022-06-06 14:30:00,428.66,429.96,427.78,429.18,34835.0,428.66,429.96,427.78,429.18,34835.0
2022-06-06 15:00:00,429.01,429.54,427.86,428.75,45289.0,429.01,429.54,427.86,428.75,45289.0
2022-06-06 15:30:00,428.69,429.82,427.03,429.46,122919.0,428.69,429.82,427.03,429.46,122919.0
2022-06-07 09:30:00,424.23,428.0,423.12,426.41,95409.0,424.23,428.0,423.12,426.41,95409.0
2022-06-07 10:00:00,426.53,429.49,424.39,429.16,60225.0,426.53,429.49,424.39,429.16,60225.0
2022-06-07 10:30:00,428.85,434.41,428.84,432.61,49488.0,428.85,434.41,428.84,432.61,49488.0
2022-06-07 11:00:00,432.68,433.27,430.02,430.03,35518.0,432.68,433.27,430.02,430.03,35518.0
2022-06-07 11:30:00,429.92,430.24,427.75,429.75,34729.0,429.92,430.24,427.75,429.75,34729.0
2022-06-07 12:00:00,429.74,429.95,427.99,428.54,23112.0,429.74,429.95,427.99,428.54,23112.0
2022-06-07 12:30:00,428.53,430.71,427.94,430.13,25678.0,428.53,430.71,427.94,430.13,25678.0
2022-06-07 13:00:00,429.94,432.4,429.59,432.4,27127.0,429.94,432.4,429.59,432.4,27127.0
2022-06-07 13:30:00,432.46,432.76,431.12,431.55,24826.0,432.46,432.76,431.12,431.55,24826.0
2022-06-07 14:00:00,431.34,433.67,431.34,432.4,47641.0,431.34,433.67,431.34,432.4,47641.0
2022-06-07 14:30:00,432.4,433.09,430.68,431.85,38224.0,432.4,433.09,430.68,431.85,38224.0
2022-06-07 15:00:00,432.13,432.77,431.9,432.38,29811.0,432.13,432.77,431.9,432.38,29811.0
2022-06-07 15:30:00,432.15,435.2,431.99,433.32,137217.0,432.15,435.2,431.99,433.32,137217.0
2022-06-08 09:30:00,430.54,433.68,428.13,432.23,133825.0,430.54,433.68,428.13,432.23,133825.0
2022-06-08 10:00:00,432.6,433.0,429.63,432.34,31480.0,432.6,433.0,429.63,432.34,31480.0
2022-06-08 10:30:00,432.12,433.36,429.62,430.79,48756.0,432.12,433.36,429.62,430.79,48756.0
2022-06-08 11:00:00,430.69,433.75,430.55,432.8,65129.0,430.69,433.75,430.55,432.8,65129.0
2022-06-08 11:30:00,432.63,432.86,431.1,431.54,25548.0,432.63,432.86,431.1,431.54,25548.0
2022-06-08 12:00:00,431.37,432.24,429.78,430.1,63516.0,431.37,432.24,429.78,430.1,63516.0
2022-06-08 12:30:00,430.39,430.6,427.05,428.49,31406.0,430.39,430.6,427.05,428.49,31406.0
2022-06-08 13:00:00,428.68,429.19,427.84,428.33,29278.0,428.68,429.19,427.84,428.33,29278.0
2022-06-08 13:30:00,428.3,428.73,426.69,428.62,35594.0,428.3,428.73,426.69,428.62,35594.0
2022-06-08 14:00:00,428.62,430.29,426.79,427.4,42775.0,428.62,430.29,426.79,427.4,42775.0
2022-06-08 14:30:00,427.22,428.29,426.55,428.29,31785.0,427.22,428.29,426.55,428.29,31785.0
2022-06-08 15:00:00,428.34,429.3,426.42,428.98,37286.0,428.34,429.3,426.42,428.98,37286.0
2022-06-08 15:30:00,428.98,429.57,427.44,428.83,144283.0,428.98,429.57,427.44,428.83,144283.0
2022-06-09 09:30:00,424.56,431.9,423.48,431.82,133244.0,424.56,431.9,423.48,431.82,133244.0
2022-06-09 10:00:00,431.9,433.7,430.12,433.53,81406.0,431.9,433.7,430.12,433.53,81406.0
2022-06-09 10:30:00,433.79,434.29,431.96,432.37,83941.0,433.79,434.29,431.96,432.37,83941.0
2022-06-09 11:00:00,432.36,432.68,429.95,432.22,61837.0,432.36,432.68,429.95,432.22,61837.0
2022-06-09 11:30:00,432.25,434.3,431.16,433.34,52959.0,432.25,434.3,431.16,433.34,52959.0
2022-06-09 12:00:00,433.3,434.16,431.35,433.82,31718.0,433.3,434.16,431.35,433.82,31718.0
2022-06-09 12:30:00,433.83,435.4,433.1,435.07,32558.0,433.83,435.4,433.1,435.07,32558.0
2022-06-09 13:00:00,435.26,436.04,434.11,434.24,31905.0,435.26,436.04,434.11,434.24,31905.0
2022-06-09 13:30:00,434.03,434.03,432.19,433.63,70482.0,434.03,434.03,432.19,433.63,70482.0
2022-06-09 14:00:00,433.64,433.86,432.57,433.71,62166.0,433.64,433.86,432.57,433.71,62166.0
2022-06-09 14:30:00,433.6,433.6,431.77,431.77,114073.0,433.6,433.6,431.77,431.77,114073.0
2022-06-09 15:00:00,431.55,431.66,429.26,429.78,105038.0,431.55,431.66,429.26,429.78,105038.0
2022-06-09 15:30:00,429.78,430.16,426.22,426.42,252342.0,429.78,430.16,426.22,426.42,252342.0
2022-06-10 09:30:00,413.56,413.96,400.69,401.6,460736.0,413.56,413.96,400.69,401.6,460736.0
2022-06-10 10:00:00,401.53,401.77,393.12,395.09,232583.0,401.53,401.77,393.12,395.09,232583.0
2022-06-10 10:30:00,394.99,396.85,394.18,394.21,212305.0,394.99,396.85,394.18,394.21,212305.0
2022-06-10 11:00:00,394.08,395.09,391.26,391.61,146914.0,394.08,395.09,391.26,391.61,146914.0
2022-06-10 11:30:00,391.46,392.12,390.18,391.43,98869.0,391.46,392.12,390.18,391.43,98869.0
2022-06-10 12:00:00,391.42,392.87,390.68,392.56,101977.0,391.42,392.87,390.68,392.56,101977.0
2022-06-10 12:30:00,392.61,394.39,391.92,392.93,79767.0,392.61,394.39,391.92,392.93,79767.0
2022-06-10 13:00:00,393.0,394.25,392.68,393.99,80408.0,393.0,394.25,392.68,393.99,80408.0
2022-06-10 13:30:00,393.9,396.37,391.48,395.91,115429.0,393.9,396.37,391.48,395.91,115429.0
2022-06-10 14:00:00,395.79,397.6,394.9,395.87,67687.0,395.79,397.6,394.9,395.87,67687.0
2022-06-10 14:30:00,396.08,397.45,394.68,397.05,69509.0,396.08,397.45,394.68,397.05,69509.0
2022-06-10 15:00:00,396.92,398.57,395.39,397.33,119056.0,396.92,398.57,395.39,397.33,119056.0
2022-06-10 15:30:00,397.21,397.77,393.74,393.74,278943.0,397.21,397.77,393.74,393.74,278943.0
2022-06-13 09:30:00,377.43,385.65,376.32,383.12,317206.0,377.43,385.65,376.32,383.12,317206.0
2022-06-13 10:00:00,383.02,384.93,378.52,379.6,167765.0,383.02,384.93,378.52,379.6,167765.0
2022-06-13 10:30:00,379.51,379.8,375.12,375.22,165432.0,379.51,379.8,375.12,375.22,165432.0
2022-06-13 11:00:00,375.12,376.23,372.91,375.16,187984.0,375.12,376.23,372.91,375.16,187984.0
2022-06-13 11:30:00,375.09,377.13,374.86,376.53,121852.0,375.09,377.13,374.86,376.53,121852.0
2022-06-13 12:00:00,376.53,379.91,375.56,379.88,132604.0,376.53,379.91,375.56,379.88,132604.0
2022-06-13 12:30:00,379.67,383.89,378.96,379.33,120977.0,379.67,383.89,378.96,379.33,120977.0
2022-06-13 13:00:00,379.24,379.24,377.01,377.52,58864.0,379.24,379.24,377.01,377.52,58864.0
2022-06-13 13:30:00,377.44,378.88,376.03,378.21,84252.0,377.44,378.88,376.03,378.21,84252.0
2022-06-13 14:00:00,378.12,378.12,374.39,374.7,89773.0,378.12,378.12,374.39,374.7,89773.0
2022-06-13 14:30:00,374.69,376.95,373.61,374.77,115746.0,374.69,376.95,373.61,374.77,115746.0
2022-06-13 15:00:00,374.5,375.61,371.6,371.61,171386.0,374.5,375.61,371.6,371.61,171386.0
2022-06-13 15:30:00,371.65,373.18,371.08,371.66,498406.0,371.65,373.18,371.08,371.66,498406.0
2022-06-14 09:30:00,371.59,376.25,367.31,373.75,262522.0,371.59,376.25,367.31,373.75,262522.0
2022-06-14 10:00:00,373.46,375.5,367.85,369.27,147243.0,373.46,375.5,367.85,369.27,147243.0
2022-06-14 10:30:00,369.29,373.53,368.82,371.73,100781.0,369.29,373.53,368.82,371.73,100781.0
2022-06-14 11:00:00,371.49,372.14,368.81,372.0,71518.0,371.49,372.14,368.81,372.0,71518.0
2022-06-14 11:30:00,371.8,374.54,371.2,374.33,123324.0,371.8,374.54,371.2,374.33,123324.0
2022-06-14 12:00:00,374.48,374.6,372.36,372.97,79052.0,374.48,374.6,372.36,372.97,79052.0
2022-06-14 12:30:00,373.11,373.93,372.5,373.79,67986.0,373.11,373.93,372.5,373.79,67986.0
2022-06-14 13:00:00,373.89,376.89,373.25,375.33,63818.0,373.89,376.89,373.25,375.33,63818.0
2022-06-14 13:30:00,375.1,375.42,372.07,372.24,58507.0,375.1,375.42,372.07,372.24,58507.0
2022-06-14 14:00:00,372.4,374.14,372.06,373.97,48119.0,372.4,374.14,372.06,373.97,48119.0
2022-06-14 14:30:00,373.85,373.85,371.41,371.51,54866.0,373.85,373.85,371.41,371.51,54866.0
2022-06-14 15:00:00,371.66,371.66,368.12,370.44,137089.0,371.66,371.66,368.12,370.44,137089.0
2022-06-14 15:30:00,370.33,373.68,370.19,370.82,316400.0,370.33,373.68,370.19,370.82,316400.0
2022-06-15 09:30:00,376.03,378.72,371.95,373.98,225770.0,376.03,378.72,371.95,373.98,225770.0
2022-06-15 10:00:00,373.69,378.25,373.48,375.75,106800.0,373.69,378.25,373.48,375.75,106800.0
2022-06-15 10:30:00,375.87,375.99,372.76,373.85,78535.0,375.87,375.99,372.76,373.85,78535.0
2022-06-15 11:00:00,373.98,374.73,372.81,373.57,91503.0,373.98,374.73,372.81,373.57,91503.0
2022-06-15 11:30:00,373.68,375.11,373.17,375.11,75848.0,373.68,375.11,373.17,375.11,75848.0
2022-06-15 12:00:00,375.12,376.55,375.12,376.18,65574.0,375.12,376.55,375.12,376.18,65574.0
2022-06-15 12:30:00,376.23,376.36,373.16,373.28,60316.0,376.23,376.36,373.16,373.28,60316.0
2022-06-15 13:00:00,373.26,374.04,372.66,373.87,75198.0,373.26,374.04,372.66,373.87,75198.0
2022-06-15 13:30:00,373.73,376.46,373.05,375.66,60395.0,373.73,376.46,373.05,375.66,60395.0
2022-06-15 14:00:00,374.53,378.0,369.68,371.19,193962.0,374.53,378.0,369.68,371.19,193962.0
2022-06-15 14:30:00,371.05,380.0,368.5,375.25,280312.0,371.05,380.0,368.5,375.25,280312.0
2022-06-15 15:00:00,375.24,380.69,375.17,380.67,171265.0,375.24,380.69,375.17,380.67,171265.0
2022-06-15 15:30:00,380.68,382.75,376.23,377.01,316521.0,380.68,382.75,376.23,377.01,316521.0
2022-06-16 09:30:00,368.52,376.12,365.51,371.46,316807.0,368.52,376.12,365.51,371.46,316807.0
2022-06-16 10:00:00,371.62,371.63,366.45,367.99,168485.0,371.62,371.63,366.45,367.99,168485.0
2022-06-16 10:30:00,368.0,368.03,363.08,364.72,179297.0,368.0,368.03,363.08,364.72,179297.0
2022-06-16 11:00:00,364.6,367.78,363.91,367.13,124554.0,364.6,367.78,363.91,367.13,124554.0
2022-06-16 11:30:00,367.26,367.37,365.1,367.05,91623.0,367.26,367.37,365.1,367.05,91623.0
2022-06-16 12:00:00,366.92,367.07,364.89,366.65,153645.0,366.92,367.07,364.89,366.65,153645.0
2022-06-16 12:30:00,366.76,366.77,365.08,366.1,91270.0,366.76,366.77,365.08,366.1,91270.0
2022-06-16 13:00:00,366.27,367.32,364.92,366.91,117091.0,366.27,367.32,364.92,366.91,117091.0
2022-06-16 13:30:00,366.91,366.91,362.18,362.48,141237.0,366.91,366.91,362.18,362.48,141237.0
2022-06-16 14:00:00,362.39,363.05,361.07,361.5,187653.0,362.39,363.05,361.07,361.5,187653.0
2022-06-16 14:30:00,361.38,363.89,360.9,361.8,155364.0,361.38,363.89,360.9,361.8,155364.0
2022-06-16 15:00:00,361.69,366.3,361.66,365.73,191737.0,361.69,366.3,361.66,365.73,191737.0
2022-06-16 15:30:00,365.71,366.49,362.12,365.88,577804.0,365.71,366.49,362.12,365.88,577804.0
2022-06-17 09:30:00,349.23,356.8,338.0,356.24,1591773.0,349.23,356.8,338.0,356.24,1591773.0
2022-06-17 10:00:00,356.32,358.19,353.03,353.73,549644.0,356.32,358.19,353.03,353.73,549644.0
2022-06-17 10:30:00,353.51,355.99,350.89,354.11,324940.0,353.51,355.99,350.89,354.11,324940.0
2022-06-17 11:00:00,354.1,360.93,352.89,359.71,308143.0,354.1,360.93,352.89,359.71,308143.0
2022-06-17 11:30:00,359.93,361.5,357.5,357.95,278698.0,359.93,361.5,357.5,357.95,278698.0
2022-06-17 12:00:00,357.88,360.76,356.92,360.33,155249.0,357.88,360.76,356.92,360.33,155249.0
2022-06-17 12:30:00,360.38,361.91,359.26,361.38,206466.0,360.38,361.91,359.26,361.38,206466.0
2022-06-17 13:00:00,361.08,365.4,360.78,364.95,224896.0,361.08,365.4,360.78,364.95,224896.0
2022-06-17 13:30:00,364.97,366.68,364.57,365.55,203115.0,364.97,366.68,364.57,365.55,203115.0
2022-06-17 14:00:00,365.67,367.32,365.21,366.06,141765.0,365.67,367.32,365.21,366.06,141765.0
2022-06-17 14:30:00,366.06,366.06,362.16,362.38,231693.0,366.06,366.06,362.16,362.38,231693.0
2022-06-17 15:00:00,362.27,365.31,360.78,364.9,272338.0,362.27,365.31,360.78,364.9,272338.0
2022-06-17 15:30:00,364.97,365.2,360.33,360.47,721965.0,364.97,365.2,360.33,360.47,721965.0
2022-06-21 09:30:00,355.02,369.72,353.51,365.5,537229.0,355.02,369.72,353.51,365.5,537229.0
2022-06-21 10:00:00,365.46,369.4,364.43,368.83,224697.0,365.46,369.4,364.43,368.83,224697.0
2022-06-21 10:30:00,368.83,369.77,366.29,368.96,115402.0,368.83,369.77,366.29,368.96,115402.0
2022-06-21 11:00:00,368.98,370.45,368.0,368.08,103843.0,368.98,370.45,368.0,368.08,103843.0
2022-06-21 11:30:00,368.25,370.67,367.37,370.4,134018.0,368.25,370.67,367.37,370.4,134018.0
2022-06-21 12:00:00,370.3,371.15,367.92,369.98,119602.0,370.3,371.15,367.92,369.98,119602.0
2022-06-21 12:30:00,370.12,372.8,369.5,370.01,166627.0,370.12,372.8,369.5,370.01,166627.0
2022-06-21 13:00:00,370.01,370.29,368.35,368.36,111819.0,370.01,370.29,368.35,368.36,111819.0
2022-06-21 13:30:00,368.51,368.9,365.15,365.62,148766.0,368.51,368.9,365.15,365.62,148766.0
2022-06-21 14:00:00,365.54,365.75,362.2,362.55,218598.0,365.54,365.75,362.2,362.55,218598.0
2022-06-21 14:30:00,362.73,364.59,362.04,363.8,205188.0,362.73,364.59,362.04,363.8,205188.0
2022-06-21 15:00:00,363.8,365.06,363.54,364.05,198540.0,363.8,365.06,363.54,364.05,198540.0
2022-06-21 15:30:00,364.1,365.98,361.82,363.09,454240.0,364.1,365.98,361.82,363.09,454240.0
2022-06-22 09:30:00,360.8,366.9,358.22,366.62,247629.0,360.8,366.9,358.22,366.62,247629.0
2022-06-22 10:00:00,366.69,371.0,364.86,369.6,180581.0,366.69,371.0,364.86,369.6,180581.0
2022-06-22 10:30:00,369.52,370.78,367.92,368.57,92730.0,369.52,370.78,367.92,368.57,92730.0
2022-06-22 11:00:00,368.54,370.09,367.55,369.52,83259.0,368.54,370.09,367.55,369.52,83259.0
2022-06-22 11:30:00,369.41,370.86,366.38,366.83,79098.0,369.41,370.86,366.38,366.83,79098.0
2022-06-22 12:00:00,366.76,369.38,366.51,369.14,72209.0,366.76,369.38,366.51,369.14,72209.0
2022-06-22 12:30:00,369.09,371.0,368.92,370.94,64401.0,369.09,371.0,368.92,370.94,64401.0
2022-06-22 13:00:00,370.92,371.71,369.98,371.18,51969.0,370.92,371.71,369.98,371.18,51969.0
2022-06-22 13:30:00,371.2,371.66,369.66,369.96,100352.0,371.2,371.66,369.66,369.96,100352.0
2022-06-22 14:00:00,369.67,372.55,369.67,369.83,92255.0,369.67,372.55,369.67,369.83,92255.0
2022-06-22 14:30:00,369.93,370.17,368.66,369.33,68744.0,369.93,370.17,368.66,369.33,68744.0
2022-06-22 15:00:00,369.4,369.53,366.1,366.54,69099.0,369.4,369.53,366.1,366.54,69099.0
2022-06-22 15:30:00,366.49,366.93,363.5,365.33,277064.0,366.49,366.93,363.5,365.33,277064.0
2022-06-23 09:30:00,371.71,374.0,367.47,373.45,223704.0,371.71,374.0,367.47,373.45,223704.0
2022-06-23 10:00:00,373.4,375.0,371.22,373.49,108311.0,373.4,375.0,371.22,373.49,108311.0
2022-06-23 10:30:00,373.61,376.29,373.4,375.77,76848.0,373.61,376.29,373.4,375.77,76848.0
2022-06-23 11:00:00,375.84,378.18,375.0,376.53,75146.0,375.84,378.18,375.0,376.53,75146.0
2022-06-23 11:30:00,376.68,377.2,373.18,373.28,92091.0,376.68,377.2,373.18,373.28,92091.0
2022-06-23 12:00:00,373.5,373.78,371.33,372.55,63588.0,373.5,373.78,371.33,372.55,63588.0
2022-06-23 12:30:00,372.38,372.67,370.26,371.33,57391.0,372.38,372.67,370.26,371.33,57391.0
2022-06-23 13:00:00,371.52,372.02,370.0,370.17,62046.0,371.52,372.02,370.0,370.17,62046.0
2022-06-23 13:30:00,370.28,373.01,370.28,372.6,46860.0,370.28,373.01,370.28,372.6,46860.0
2022-06-23 14:00:00,372.76,374.23,372.01,374.05,90565.0,372.76,374.23,372.01,374.05,90565.0
2022-06-23 14:30:00,374.0,375.78,373.97,375.57,54105.0,374.0,375.78,373.97,375.57,54105.0
2022-06-23 15:00:00,375.53,377.16,374.7,375.16,66360.0,375.53,377.16,374.7,375.16,66360.0
2022-06-23 15:30:00,375.18,377.84,375.18,376.63,225840.0,375.18,377.84,375.18,376.63,225840.0
2022-06-24 09:30:00,380.64,382.55,378.22,379.76,204026.0,380.64,382.55,378.22,379.76,204026.0
2022-06-24 10:00:00,379.86,383.52,379.79,382.11,83849.0,379.86,383.52,379.79,382.11,83849.0
2022-06-24 10:30:00,382.21,383.15,380.36,382.51,73479.0,382.21,383.15,380.36,382.51,73479.0
2022-06-24 11:00:00,382.39,384.67,381.28,382.92,72307.0,382.39,384.67,381.28,382.92,72307.0
2022-06-24 11:30:00,382.94,383.16,381.77,383.16,41777.0,382.94,383.16,381.77,383.16,41777.0
2022-06-24 12:00:00,383.21,384.23,382.94,383.08,42240.0,383.21,384.23,382.94,383.08,42240.0
2022-06-24 12:30:00,382.96,382.96,381.38,382.58,40793.0,382.96,382.96,381.38,382.58,40793.0
2022-06-24 13:00:00,382.42,382.56,380.68,381.44,65798.0,382.42,382.56,380.68,381.44,65798.0
2022-06-24 13:30:00,381.24,381.42,379.62,380.23,80528.0,381.24,381.42,379.62,380.23,80528.0
2022-06-24 14:00:00,380.2,380.6,379.17,380.28,77253.0,380.2,380.6,379.17,380.28,77253.0
2022-06-24 14:30:00,380.17,381.75,380.17,381.67,63051.0,380.17,381.75,380.17,381.67,63051.0
2022-06-24 15:00:00,381.7,382.41,381.0,382.29,65588.0,381.7,382.41,381.0,382.29,65588.0
2022-06-24 15:30:00,382.32,388.06,382.0,388.01,462905.0,382.32,388.06,382.0,388.01,462905.0
2022-06-27 09:30:00,388.81,389.39,380.14,383.22,195692.0,388.81,389.39,380.14,383.22,195692.0
2022-06-27 10:00:00,383.5,384.27,380.81,381.0,79390.0,383.5,384.27,380.81,381.0,79390.0
2022-06-27 10:30:00,380.76,384.47,380.76,384.17,76780.0,380.76,384.47,380.76,384.17,76780.0
2022-06-27 11:00:00,384.29,385.37,381.97,385.09,65164.0,384.29,385.37,381.97,385.09,65164.0
2022-06-27 11:30:00,385.24,385.49,382.82,383.43,54072.0,385.24,385.49,382.82,383.43,54072.0
2022-06-27 12:00:00,383.31,383.42,379.81,379.86,62225.0,383.31,383.42,379.81,379.86,62225.0
2022-06-27 12:30:00,379.86,381.34,379.38,381.01,43557.0,379.86,381.34,379.38,381.01,43557.0
2022-06-27 13:00:00,381.08,381.73,379.79,380.83,46556.0,381.08,381.73,379.79,380.83,46556.0
2022-06-27 13:30:00,380.89,381.14,379.75,379.9,33060.0,380.89,381.14,379.75,379.9,33060.0
2022-06-27 14:00:00,379.92,381.32,379.51,380.73,48915.0,379.92,381.32,379.51,380.73,48915.0
2022-06-27 14:30:00,380.77,382.01,380.48,381.51,39840.0,380.77,382.01,380.48,381.51,39840.0
2022-06-27 15:00:00,381.5,381.86,379.9,381.3,55079.0,381.5,381.86,379.9,381.3,55079.0
2022-06-27 15:30:00,381.21,382.17,379.39,381.12,173447.0,381.21,382.17,379.39,381.12,173447.0
2022-06-28 09:30:00,380.27,382.98,376.95,377.94,167219.0,380.27,382.98,376.95,377.94,167219.0
2022-06-28 10:00:00,377.54,379.29,374.46,375.42,84467.0,377.54,379.29,374.46,375.42,84467.0
2022-06-28 10:30:00,375.36,375.48,373.35,374.97,63656.0,375.36,375.48,373.35,374.97,63656.0
2022-06-28 11:00:00,374.96,374.98,370.88,371.05,109653.0,374.96,374.98,370.88,371.05,109653.0
2022-06-28 11:30:00,370.73,371.82,368.23,368.73,96998.0,370.73,371.82,368.23,368.73,96998.0
2022-06-28 12:00:00,368.75,369.53,367.81,369.13,68882.0,368.75,369.53,367.81,369.13,68882.0
2022-06-28 12:30:00,368.81,369.77,367.98,368.71,62425.0,368.81,369.77,367.98,368.71,62425.0
2022-06-28 13:00:00,368.73,368.82,366.63,367.95,45174.0,368.73,368.82,366.63,367.95,45174.0
2022-06-28 13:30:00,367.84,368.38,366.93,367.72,41024.0,367.84,368.38,366.93,367.72,41024.0
2022-06-28 14:00:00,367.75,368.43,366.86,367.23,62635.0,367.75,368.43,366.86,367.23,62635.0
2022-06-28 14:30:00,367.16,367.38,365.86,366.28,43920.0,367.16,367.38,365.86,366.28,43920.0
2022-06-28 15:00:00,366.33,366.76,365.03,366.61,82258.0,366.33,366.76,365.03,366.61,82258.0
2022-06-28 15:30:00,366.51,367.22,364.87,365.63,213389.0,366.51,367.22,364.87,365.63,213389.0
2022-06-29 09:30:00,368.66,369.23,362.64,366.63,171762.0,368.66,369.23,362.64,366.63,171762.0
2022-06-29 10:00:00,366.72,369.8,364.42,366.85,57315.0,366.72,369.8,364.42,366.85,57315.0
2022-06-29 10:30:00,367.31,370.09,365.52,368.42,48392.0,367.31,370.09,365.52,368.42,48392.0
2022-06-29 11:00:00,368.39,369.17,366.46,369.17,47871.0,368.39,369.17,366.46,369.17,47871.0
2022-06-29 11:30:00,369.22,370.1,367.35,367.7,38428.0,369.22,370.1,367.35,367.7,38428.0
2022-06-29 12:00:00,367.7,367.85,366.25,366.82,56216.0,367.7,367.85,366.25,366.82,56216.0
2022-06-29 12:30:00,366.8,368.75,366.65,368.31,41037.0,366.8,368.75,366.65,368.31,41037.0
2022-06-29 13:00:00,368.16,369.57,367.0,367.77,65913.0,368.16,369.57,367.0,367.77,65913.0
2022-06-29 13:30:00,367.72,369.35,367.17,369.26,46960.0,367.72,369.35,367.17,369.26,46960.0
2022-06-29 14:00:00,369.04,370.37,368.89,369.51,52428.0,369.04,370.37,368.89,369.51,52428.0
2022-06-29 14:30:00,369.43,369.51,367.29,367.66,35224.0,369.43,369.51,367.29,367.66,35224.0
2022-06-29 15:00:00,367.56,369.02,367.03,369.01,36971.0,367.56,369.02,367.03,369.01,36971.0
2022-06-29 15:30:00,368.89,369.31,366.77,368.5,163183.0,368.89,369.31,366.77,368.5,163183.0
2022-06-30 09:30:00,362.9,366.6,357.76,358.61,97935.0,362.9,366.6,357.76,358.61,97935.0
2022-06-30 10:00:00,358.77,360.5,357.56,359.18,66019.0,358.77,360.5,357.56,359.18,66019.0
2022-06-30 10:30:00,359.17,363.24,359.03,363.21,45964.0,359.17,363.24,359.03,363.21,45964.0
2022-06-30 11:00:00,362.9,365.25,361.29,364.4,52966.0,362.9,365.25,361.29,364.4,52966.0
2022-06-30 11:30:00,364.4,365.68,362.95,365.61,48556.0,364.4,365.68,362.95,365.61,48556.0
2022-06-30 12:00:00,365.5,368.67,363.95,368.36,89668.0,365.5,368.67,363.95,368.36,89668.0
2022-06-30 12:30:00,368.46,369.6,367.95,368.78,64538.0,368.46,369.6,367.95,368.78,64538.0
2022-06-30 13:00:00,368.86,369.1,366.42,368.19,51280.0,368.86,369.1,366.42,368.19,51280.0
2022-06-30 13:30:00,368.36,370.42,368.21,369.54,40671.0,368.36,370.42,368.21,369.54,40671.0
2022-06-30 14:00:00,369.65,370.19,368.33,369.42,76170.0,369.65,370.19,368.33,369.42,76170.0
2022-06-30 14:30:00,369.51,369.83,365.96,366.52,53915.0,369.51,369.83,365.96,366.52,53915.0
2022-06-30 15:00:00,366.52,366.79,363.28,366.46,80694.0,366.52,366.79,363.28,366.46,80694.0
2022-06-30 15:30:00,366.36,368.43,364.15,366.13,222765.0,366.36,368.43,364.15,366.13,222765.0
2022-07-01 09:30:00,363.91,366.05,359.07,365.78,235681.0,363.91,366.05,359.07,365.78,235681.0
2022-07-01 10:00:00,365.96,367.42,360.56,361.83,99401.0,365.96,367.42,360.56,361.83,99401.0
2022-07-01 10:30:00,361.72,362.98,360.37,362.23,60505.0,361.72,362.98,360.37,362.23,60505.0
2022-07-01 11:00:00,362.21,364.86,360.97,362.85,62728.0,362.21,364.86,360.97,362.85,62728.0
2022-07-01 11:30:00,362.95,364.1,361.17,362.71,110898.0,362.95,364.1,361.17,362.71,110898.0
2022-07-01 12:00:00,362.67,364.88,361.6,364.02,78282.0,362.67,364.88,361.6,364.02,78282.0
2022-07-01 12:30:00,364.01,365.22,363.5,363.5,47561.0,364.01,365.22,363.5,363.5,47561.0
2022-07-01 13:00:00,363.35,364.53,362.92,364.49,39928.0,363.35,364.53,362.92,364.49,39928.0
2022-07-01 13:30:00,364.5,366.42,364.4,366.01,54892.0,364.5,366.42,364.4,366.01,54892.0
2022-07-01 14:00:00,366.19,367.3,364.51,366.52,43395.0,366.19,367.3,364.51,366.52,43395.0
2022-07-01 14:30:00,366.55,368.01,366.35,367.37,34060.0,366.55,368.01,366.35,367.37,34060.0
2022-07-01 15:00:00,367.37,367.97,366.07,367.4,39969.0,367.37,367.97,366.07,367.4,39969.0
2022-07-01 15:30:00,367.48,369.53,367.47,368.47,185531.0,367.48,369.53,367.47,368.47,185531.0
2022-07-05 09:30:00,363.09,365.97,359.82,364.07,210622.0,363.09,365.97,359.82,364.07,210622.0
2022-07-05 10:00:00,363.82,365.72,361.05,364.2,101097.0,363.82,365.72,361.05,364.2,101097.0
2022-07-05 10:30:00,364.04,369.27,363.75,368.0,76467.0,364.04,369.27,363.75,368.0,76467.0
2022-07-05 11:00:00,367.71,368.39,366.16,367.87,90342.0,367.71,368.39,366.16,367.87,90342.0
2022-07-05 11:30:00,367.53,371.62,367.37,370.58,91660.0,367.53,371.62,367.37,370.58,91660.0
2022-07-05 12:00:00,370.66,372.44,369.16,371.53,103493.0,370.66,372.44,369.16,371.53,103493.0
2022-07-05 12:30:00,371.59,372.61,370.67,371.18,67791.0,371.59,372.61,370.67,371.18,67791.0
2022-07-05 13:00:00,371.1,375.2,371.03,374.85,86330.0,371.1,375.2,371.03,374.85,86330.0
2022-07-05 13:30:00,374.87,376.51,373.72,374.56,92507.0,374.87,376.51,373.72,374.56,92507.0
2022-07-05 14:00:00,374.56,376.64,373.85,375.9,53089.0,374.56,376.64,373.85,375.9,53089.0
2022-07-05 14:30:00,375.98,378.52,375.86,376.59,97225.0,375.98,378.52,375.86,376.59,97225.0
2022-07-05 15:00:00,376.67,377.1,374.54,376.26,125431.0,376.67,377.1,374.54,376.26,125431.0
2022-07-05 15:30:00,376.32,376.64,374.8,376.49,244129.0,376.32,376.64,374.8,376.49,244129.0
2022-07-06 09:30:00,378.96,380.84,374.09,380.55,187608.0,378.96,380.84,374.09,380.55,187608.0
2022-07-06 10:00:00,380.68,381.5,376.23,377.69,117260.0,380.68,381.5,376.23,377.69,117260.0
2022-07-06 10:30:00,377.81,383.67,377.55,383.54,94582.0,377.81,383.67,377.55,383.54,94582.0
2022-07-06 11:00:00,383.57,384.21,380.93,381.2,76656.0,383.57,384.21,380.93,381.2,76656.0
2022-07-06 11:30:00,381.16,381.24,379.0,379.76,51516.0,381.16,381.24,379.0,379.76,51516.0
2022-07-06 12:00:00,379.92,380.3,378.7,379.6,20436.0,379.92,380.3,378.7,379.6,20436.0
2022-07-06 12:30:00,379.54,379.78,378.54,379.35,19777.0,379.54,379.78,378.54,379.35,19777.0
2022-07-06 13:00:00,379.61,380.92,379.53,380.61,31384.0,379.61,380.92,379.53,380.61,31384.0
2022-07-06 13:30:00,380.57,381.59,380.24,381.35,44602.0,380.57,381.59,380.24,381.35,44602.0
2022-07-06 14:00:00,381.25,382.92,379.29,382.92,52499.0,381.25,382.92,379.29,382.92,52499.0
2022-07-06 14:30:00,382.98,384.31,381.99,383.63,57273.0,382.98,384.31,381.99,383.63,57273.0
2022-07-06 15:00:00,383.32,384.93,382.49,384.85,48234.0,383.32,384.93,382.49,384.85,48234.0
2022-07-06 15:30:00,384.73,385.39,381.39,382.84,162131.0,384.73,385.39,381.39,382.84,162131.0
2022-07-07 09:30:00,382.84,387.05,382.38,386.19,103637.0,382.84,387.05,382.38,386.19,103637.0
2022-07-07 10:00:00,386.08,388.07,384.11,386.24,65042.0,386.08,388.07,384.11,386.24,65042.0
2022-07-07 10:30:00,386.43,387.5,385.47,386.81,41973.0,386.43,387.5,385.47,386.81,41973.0
2022-07-07 11:00:00,386.76,388.16,386.1,386.8,45472.0,386.76,388.16,386.1,386.8,45472.0
2022-07-07 11:30:00,386.79,390.23,386.6,389.9,76523.0,386.79,390.23,386.6,389.9,76523.0
2022-07-07 12:00:00,389.84,390.2,388.82,388.99,114384.0,389.84,390.2,388.82,388.99,114384.0
2022-07-07 12:30:00,388.94,389.84,388.5,389.3,50657.0,388.94,389.84,388.5,389.3,50657.0
2022-07-07 13:00:00,389.19,390.0,388.66,388.71,64669.0,389.19,390.0,388.66,388.71,64669.0
2022-07-07 13:30:00,388.73,390.01,388.6,390.01,44221.0,388.73,390.01,388.6,390.01,44221.0
2022-07-07 14:00:00,389.99,390.92,389.06,390.86,37481.0,389.99,390.92,389.06,390.86,37481.0
2022-07-07 14:30:00,390.83,390.93,389.87,390.1,39777.0,390.83,390.93,389.87,390.1,39777.0
2022-07-07 15:00:00,390.18,392.07,390.16,390.79,62289.0,390.18,392.07,390.16,390.79,62289.0
2022-07-07 15:30:00,390.66,391.37,389.81,390.89,176854.0,390.66,391.37,389.81,390.89,176854.0
2022-07-08 09:30:00,384.35,388.51,383.84,384.79,96941.0,384.35,388.51,383.84,384.79,96941.0
2022-07-08 10:00:00,384.87,387.52,384.0,387.38,38307.0,384.87,387.52,384.0,387.38,38307.0
2022-07-08 10:30:00,387.37,390.63,387.37,389.53,31887.0,387.37,390.63,387.37,389.53,31887.0
2022-07-08 11:00:00,389.67,391.86,389.0,391.44,39275.0,389.67,391.86,389.0,391.44,39275.0
2022-07-08 11:30:00,391.3,391.46,388.8,389.91,33779.0,391.3,391.46,388.8,389.91,33779.0
2022-07-08 12:00:00,390.0,390.11,386.04,386.04,34330.0,390.0,390.11,386.04,386.04,34330.0
2022-07-08 12:30:00,386.02,386.71,385.13,385.19,29207.0,386.02,386.71,385.13,385.19,29207.0
2022-07-08 13:00:00,385.16,387.4,384.69,387.4,26569.0,385.16,387.4,384.69,387.4,26569.0
2022-07-08 13:30:00,387.42,387.67,386.79,387.21,46416.0,387.42,387.67,386.79,387.21,46416.0
2022-07-08 14:00:00,387.22,389.0,386.63,388.91,28175.0,387.22,389.0,386.63,388.91,28175.0
2022-07-08 14:30:00,388.91,389.77,388.46,389.33,22883.0,388.91,389.77,388.46,389.33,22883.0
2022-07-08 15:00:00,389.43,389.62,388.39,388.8,39347.0,389.43,389.62,388.39,388.8,39347.0
2022-07-08 15:30:00,388.77,390.42,388.18,389.44,187252.0,388.77,390.42,388.18,389.44,187252.0
2022-07-11 09:30:00,386.57,387.77,380.45,381.15,84402.0,386.57,387.77,380.45,381.15,84402.0
2022-07-11 10:00:00,381.1,383.87,380.69,383.87,38745.0,381.1,383.87,380.69,383.87,38745.0
2022-07-11 10:30:00,383.82,385.9,383.29,385.05,74910.0,383.82,385.9,383.29,385.05,74910.0
2022-07-11 11:00:00,384.77,388.05,384.63,386.39,73827.0,384.77,388.05,384.63,386.39,73827.0
2022-07-11 11:30:00,386.43,386.54,384.44,386.08,38250.0,386.43,386.54,384.44,386.08,38250.0
2022-07-11 12:00:00,386.23,386.7,385.15,386.3,31161.0,386.23,386.7,385.15,386.3,31161.0
2022-07-11 12:30:00,386.26,386.86,384.91,385.44,26446.0,386.26,386.86,384.91,385.44,26446.0
2022-07-11 13:00:00,385.57,387.22,385.39,386.53,25765.0,385.57,387.22,385.39,386.53,25765.0
2022-07-11 13:30:00,386.56,388.0,386.56,387.23,16783.0,386.56,388.0,386.56,387.23,16783.0
2022-07-11 14:00:00,387.31,387.32,385.75,385.75,25182.0,387.31,387.32,385.75,385.75,25182.0
2022-07-11 14:30:00,385.69,385.71,383.89,383.89,36506.0,385.69,385.71,383.89,383.89,36506.0
2022-07-11 15:00:00,383.8,383.96,382.49,383.18,40770.0,383.8,383.96,382.49,383.18,40770.0
2022-07-11 15:30:00,383.21,384.31,382.42,384.16,178640.0,383.21,384.31,382.42,384.16,178640.0
2022-07-12 09:30:00,383.9,391.52,380.58,380.81,141444.0,383.9,391.52,380.58,380.81,141444.0
2022-07-12 10:00:00,380.43,380.57,375.44,376.78,113025.0,380.43,380.57,375.44,376.78,113025.0
2022-07-12 10:30:00,376.85,380.58,376.85,377.85,113803.0,376.85,380.58,376.85,377.85,113803.0
2022-07-12 11:00:00,377.85,379.3,376.37,378.19,99696.0,377.85,379.3,376.37,378.19,99696.0
2022-07-12 11:30:00,378.21,378.72,375.77,376.27,79244.0,378.21,378.72,375.77,376.27,79244.0
2022-07-12 12:00:00,376.12,378.09,376.11,377.34,65630.0,376.12,378.09,376.11,377.34,65630.0
2022-07-12 12:30:00,377.57,378.42,377.09,377.94,50568.0,377.57,378.42,377.09,377.94,50568.0
2022-07-12 13:00:00,377.96,378.69,376.39,377.26,44723.0,377.96,378.69,376.39,377.26,44723.0
2022-07-12 13:30:00,377.27,377.79,376.77,377.63,54418.0,377.27,377.79,376.77,377.63,54418.0
2022-07-12 14:00:00,377.56,377.66,376.35,377.13,74089.0,377.56,377.66,376.35,377.13,74089.0
2022-07-12 14:30:00,377.2,377.3,375.55,375.58,75693.0,377.2,377.3,375.55,375.58,75693.0
2022-07-12 15:00:00,375.56,375.56,373.6,374.2,58573.0,375.56,375.56,373.6,374.2,58573.0
2022-07-12 15:30:00,374.07,376.24,372.91,375.56,246561.0,374.07,376.24,372.91,375.56,246561.0
2022-07-13 09:30:00,369.55,370.1,364.7,369.36,233785.0,369.55,370.1,364.7,369.36,233785.0
2022-07-13 10:00:00,369.29,370.12,366.23,369.63,92044.0,369.29,370.12,366.23,369.63,92044.0
2022-07-13 10:30:00,369.55,373.56,369.01,371.77,104856.0,369.55,373.56,369.01,371.77,104856.0
2022-07-13 11:00:00,371.93,373.63,370.57,370.58,41545.0,371.93,373.63,370.57,370.58,41545.0
2022-07-13 11:30:00,370.81,371.84,369.4,371.13,31830.0,370.81,371.84,369.4,371.13,31830.0
2022-07-13 12:00:00,371.3,372.02,369.73,371.39,34771.0,371.3,372.02,369.73,371.39,34771.0
2022-07-13 12:30:00,371.3,373.44,371.16,373.44,21874.0,371.3,373.44,371.16,373.44,21874.0
2022-07-13 13:00:00,373.53,374.41,372.31,372.86,29929.0,373.53,374.41,372.31,372.86,29929.0
2022-07-13 13:30:00,372.88,373.07,371.92,372.87,23414.0,372.88,373.07,371.92,372.87,23414.0
2022-07-13 14:00:00,372.76,372.76,370.5,372.42,45441.0,372.76,372.76,370.5,372.42,45441.0
2022-07-13 14:30:00,372.64,374.1,372.36,374.1,32815.0,372.64,374.1,372.36,374.1,32815.0
2022-07-13 15:00:00,374.1,374.1,371.79,372.21,59709.0,374.1,374.1,371.79,372.21,59709.0
2022-07-13 15:30:00,372.11,372.89,371.43,371.83,169020.0,372.11,372.89,371.43,371.83,169020.0
2022-07-14 09:30:00,368.83,369.87,363.83,364.04,101095.0,368.83,369.87,363.83,364.04,101095.0
2022-07-14 10:00:00,363.9,364.72,361.46,362.52,92270.0,363.9,364.72,361.46,362.52,92270.0
2022-07-14 10:30:00,362.6,364.45,361.8,363.84,85413.0,362.6,364.45,361.8,363.84,85413.0
2022-07-14 11:00:00,363.97,368.6,363.97,368.42,57264.0,363.97,368.6,363.97,368.42,57264.0
2022-07-14 11:30:00,368.38,371.77,367.57,370.43,58854.0,368.38,371.77,367.57,370.43,58854.0
2022-07-14 12:00:00,370.58,370.98,367.39,367.39,44444.0,370.58,370.98,367.39,367.39,44444.0
2022-07-14 12:30:00,367.27,367.93,366.53,367.31,42984.0,367.27,367.93,366.53,367.31,42984.0
2022-07-14 13:00:00,367.41,370.03,366.88,369.88,38976.0,367.41,370.03,366.88,369.88,38976.0
2022-07-14 13:30:00,369.86,370.43,368.82,369.86,33843.0,369.86,370.43,368.82,369.86,33843.0
2022-07-14 14:00:00,369.89,372.84,369.83,372.57,44274.0,369.89,372.84,369.83,372.57,44274.0
2022-07-14 14:30:00,372.58,374.07,372.43,373.25,50987.0,372.58,374.07,372.43,373.25,50987.0
2022-07-14 15:00:00,373.26,373.78,371.95,373.78,39260.0,373.26,373.78,371.95,373.78,39260.0
2022-07-14 15:30:00,373.79,374.2,371.42,372.96,152083.0,373.79,374.2,371.42,372.96,152083.0
2022-07-15 09:30:00,377.79,382.92,377.08,381.13,227424.0,377.79,382.92,377.08,381.13,227424.0
2022-07-15 10:00:00,381.4,384.47,379.5,382.13,167541.0,381.4,384.47,379.5,382.13,167541.0
2022-07-15 10:30:00,382.43,382.79,379.22,380.73,66488.0,382.43,382.79,379.22,380.73,66488.0
2022-07-15 11:00:00,380.72,381.58,379.42,380.22,48075.0,380.72,381.58,379.42,380.22,48075.0
2022-07-15 11:30:00,380.04,381.13,379.45,379.66,43293.0,380.04,381.13,379.45,379.66,43293.0
2022-07-15 12:00:00,379.53,379.66,377.61,378.18,52803.0,379.53,379.66,377.61,378.18,52803.0
2022-07-15 12:30:00,378.19,378.48,376.86,377.89,39028.0,378.19,378.48,376.86,377.89,39028.0
2022-07-15 13:00:00,377.99,378.65,377.15,377.95,50818.0,377.99,378.65,377.15,377.95,50818.0
2022-07-15 13:30:00,378.32,379.42,378.3,378.52,41789.0,378.32,379.42,378.3,378.52,41789.0
2022-07-15 14:00:00,378.53,378.63,376.99,378.03,43423.0,378.53,378.63,376.99,378.03,43423.0
2022-07-15 14:30:00,377.97,379.17,377.71,378.51,32531.0,377.97,379.17,377.71,378.51,32531.0
2022-07-15 15:00:00,378.49,378.92,377.56,377.77,41365.0,378.49,378.92,377.56,377.77,41365.0
2022-07-15 15:30:00,377.82,380.13,377.26,379.83,247156.0,377.82,380.13,377.26,379.83,247156.0
2022-07-18 09:30:00,383.83,385.57,380.57,384.17,122235.0,383.83,385.57,380.57,384.17,122235.0
2022-07-18 10:00:00,384.34,384.49,380.89,382.25,45816.0,384.34,384.49,380.89,382.25,45816.0
2022-07-18 10:30:00,382.42,384.1,381.52,384.07,54135.0,382.42,384.1,381.52,384.07,54135.0
2022-07-18 11:00:00,384.12,385.27,383.04,383.35,92944.0,384.12,385.27,383.04,383.35,92944.0
2022-07-18 11:30:00,383.47,384.84,382.7,384.5,31543.0,383.47,384.84,382.7,384.5,31543.0
2022-07-18 12:00:00,384.3,385.0,384.07,384.27,20153.0,384.3,385.0,384.07,384.27,20153.0
2022-07-18 12:30:00,384.28,384.59,383.25,383.72,26581.0,384.28,384.59,383.25,383.72,26581.0
2022-07-18 13:00:00,383.81,384.02,382.6,383.48,32417.0,383.81,384.02,382.6,383.48,32417.0
2022-07-18 13:30:00,383.48,383.48,379.03,379.64,40335.0,383.48,383.48,379.03,379.64,40335.0
2022-07-18 14:00:00,379.69,380.39,379.09,379.47,26254.0,379.69,380.39,379.09,379.47,26254.0
2022-07-18 14:30:00,379.34,380.26,377.02,377.06,59227.0,379.34,380.26,377.02,377.06,59227.0
2022-07-18 15:00:00,376.94,377.58,376.45,376.47,40075.0,376.94,377.58,376.45,376.47,40075.0
2022-07-18 15:30:00,376.49,376.49,374.01,375.23,150256.0,376.49,376.49,374.01,375.23,150256.0
2022-07-19 09:30:00,382.78,383.01,378.0,381.34,79238.0,382.78,383.01,378.0,381.34,79238.0
2022-07-19 10:00:00,381.26,381.26,378.14,380.51,37189.0,381.26,381.26,378.14,380.51,37189.0
2022-07-19 10:30:00,380.85,383.9,380.31,383.59,54742.0,380.85,383.9,380.31,383.59,54742.0
2022-07-19 11:00:00,383.74,384.86,383.5,384.75,51690.0,383.74,384.86,383.5,384.75,51690.0
2022-07-19 11:30:00,384.76,385.65,384.46,384.83,41196.0,384.76,385.65,384.46,384.83,41196.0
2022-07-19 12:00:00,384.91,385.13,383.22,384.66,82106.0,384.91,385.13,383.22,384.66,82106.0
2022-07-19 12:30:00,384.65,385.87,384.54,385.87,35021.0,384.65,385.87,384.54,385.87,35021.0
2022-07-19 13:00:00,385.66,385.88,384.3,385.36,30621.0,385.66,385.88,384.3,385.36,30621.0
2022-07-19 13:30:00,385.36,387.22,385.27,387.07,28876.0,385.36,387.22,385.27,387.07,28876.0
2022-07-19 14:00:00,387.05,387.87,386.91,387.22,27776.0,387.05,387.87,386.91,387.22,27776.0
2022-07-19 14:30:00,387.24,387.85,386.53,387.48,32890.0,387.24,387.85,386.53,387.48,32890.0
2022-07-19 15:00:00,387.61,387.9,387.05,387.31,60939.0,387.61,387.9,387.05,387.31,60939.0
2022-07-19 15:30:00,387.23,388.32,386.77,387.84,212743.0,387.23,388.32,386.77,387.84,212743.0
2022-07-20 09:30:00,392.0,396.86,390.07,394.97,172374.0,392.0,396.86,390.07,394.97,172374.0
2022-07-20 10:00:00,394.99,397.8,392.92,397.68,72200.0,394.99,397.8,392.92,397.68,72200.0
2022-07-20 10:30:00,397.57,401.13,397.54,401.13,147592.0,397.57,401.13,397.54,401.13,147592.0
2022-07-20 11:00:00,401.4,401.89,399.62,401.74,129111.0,401.4,401.89,399.62,401.74,129111.0
2022-07-20 11:30:00,401.63,403.11,401.47,402.56,73971.0,401.63,403.11,401.47,402.56,73971.0
2022-07-20 12:00:00,402.68,403.13,401.97,402.06,51317.0,402.68,403.13,401.97,402.06,51317.0
2022-07-20 12:30:00,402.02,402.6,398.97,401.71,55409.0,402.02,402.6,398.97,401.71,55409.0
2022-07-20 13:00:00,401.65,401.83,396.67,399.24,82137.0,401.65,401.83,396.67,399.24,82137.0
2022-07-20 13:30:00,399.14,400.83,398.48,398.49,55200.0,399.14,400.83,398.48,398.49,55200.0
2022-07-20 14:00:00,398.67,400.68,398.67,400.57,83065.0,398.67,400.68,398.67,400.57,83065.0
2022-07-20 14:30:00,400.47,401.98,399.91,400.8,42765.0,400.47,401.98,399.91,400.8,42765.0
2022-07-20 15:00:00,400.8,402.71,400.55,402.68,68857.0,400.8,402.71,400.55,402.68,68857.0
2022-07-20 15:30:00,402.8,403.06,401.2,401.4,263647.0,402.8,403.06,401.2,401.4,263647.0
2022-07-21 09:30:00,404.12,408.48,402.51,405.34,175939.0,404.12,408.48,402.51,405.34,175939.0
2022-07-21 10:00:00,405.5,407.05,399.24,400.23,62945.0,405.5,407.05,399.24,400.23,62945.0
2022-07-21 10:30:00,400.22,403.82,399.87,403.66,44325.0,400.22,403.82,399.87,403.66,44325.0
2022-07-21 11:00:00,403.56,404.51,402.83,404.28,47681.0,403.56,404.51,402.83,404.28,47681.0
2022-07-21 11:30:00,404.5,406.1,404.06,405.98,49996.0,404.5,406.1,404.06,405.98,49996.0
2022-07-21 12:00:00,405.88,408.32,405.8,408.32,35354.0,405.88,408.32,405.8,408.32,35354.0
2022-07-21 12:30:00,408.25,408.7,406.31,406.82,36670.0,408.25,408.7,406.31,406.82,36670.0
2022-07-21 13:00:00,407.09,407.61,405.75,406.77,46127.0,407.09,407.61,405.75,406.77,46127.0
2022-07-21 13:30:00,406.75,407.95,405.43,407.85,50307.0,406.75,407.95,405.43,407.85,50307.0
2022-07-21 14:00:00,407.8,409.65,407.74,408.25,59100.0,407.8,409.65,407.74,408.25,59100.0
2022-07-21 14:30:00,408.12,408.13,406.33,406.84,21514.0,408.12,408.13,406.33,406.84,21514.0
2022-07-21 15:00:00,406.8,407.8,406.15,407.03,31323.0,406.8,407.8,406.15,407.03,31323.0
2022-07-21 15:30:00,406.97,408.94,406.31,408.91,166283.0,406.97,408.94,406.31,408.91,166283.0
2022-07-22 09:30:00,410.03,414.62,405.13,409.0,132639.0,410.03,414.62,405.13,409.0,132639.0
2022-07-22 10:00:00,409.24,409.25,406.09,407.66,56639.0,409.24,409.25,406.09,407.66,56639.0
2022-07-22 10:30:00,407.8,409.25,406.7,408.15,53901.0,407.8,409.25,406.7,408.15,53901.0
2022-07-22 11:00:00,408.16,408.31,404.68,404.9,49679.0,408.16,408.31,404.68,404.9,49679.0
2022-07-22 11:30:00,404.79,404.85,403.14,403.84,41807.0,404.79,404.85,403.14,403.84,41807.0
2022-07-22 12:00:00,403.85,404.18,401.22,403.05,72914.0,403.85,404.18,401.22,403.05,72914.0
2022-07-22 12:30:00,402.84,403.75,401.89,402.66,43562.0,402.84,403.75,401.89,402.66,43562.0
2022-07-22 13:00:00,402.55,402.55,400.65,400.65,44293.0,402.55,402.55,400.65,400.65,44293.0
2022-07-22 13:30:00,400.69,400.76,399.61,400.36,87243.0,400.69,400.76,399.61,400.36,87243.0
2022-07-22 14:00:00,400.34,400.41,398.63,399.42,48016.0,400.34,400.41,398.63,399.42,48016.0
2022-07-22 14:30:00,399.34,400.34,399.02,400.06,50778.0,399.34,400.34,399.02,400.06,50778.0
2022-07-22 15:00:00,400.24,401.24,398.84,401.17,93867.0,400.24,401.24,398.84,401.17,93867.0
2022-07-22 15:30:00,401.24,402.21,399.61,401.89,235947.0,401.24,402.21,399.61,401.89,235947.0
2022-07-25 09:30:00,400.53,400.77,395.49,395.63,165269.0,400.53,400.77,395.49,395.63,165269.0
2022-07-25 10:00:00,395.6,396.13,391.78,393.5,96959.0,395.6,396.13,391.78,393.5,96959.0
2022-07-25 10:30:00,393.49,394.8,392.43,393.56,70809.0,393.49,394.8,392.43,393.56,70809.0
2022-07-25 11:00:00,393.42,393.75,391.57,393.72,80746.0,393.42,393.75,391.57,393.72,80746.0
2022-07-25 11:30:00,393.84,395.83,393.23,393.23,44258.0,393.84,395.83,393.23,393.23,44258.0
2022-07-25 12:00:00,393.18,393.96,391.71,392.26,74187.0,393.18,393.96,391.71,392.26,74187.0
2022-07-25 12:30:00,392.33,393.91,392.31,392.32,54522.0,392.33,393.91,392.31,392.32,54522.0
2022-07-25 13:00:00,392.36,393.04,392.05,392.35,53522.0,392.36,393.04,392.05,392.35,53522.0
2022-07-25 13:30:00,392.38,392.58,390.41,390.5,63516.0,392.38,392.58,390.41,390.5,63516.0
2022-07-25 14:00:00,390.5,390.59,389.41,389.46,90498.0,390.5,390.59,389.41,389.46,90498.0
2022-07-25 14:30:00,389.73,390.79,388.95,389.19,91539.0,389.73,390.79,388.95,389.19,91539.0
2022-07-25 15:00:00,389.22,391.13,388.57,389.77,149742.0,389.22,391.13,388.57,389.77,149742.0
2022-07-25 15:30:00,389.74,392.47,389.06,392.05,188714.0,389.74,392.47,389.06,392.05,188714.0
2022-07-26 09:30:00,393.58,393.58,385.6,387.33,139088.0,393.58,393.58,385.6,387.33,139088.0
2022-07-26 10:00:00,387.11,388.68,383.63,383.88,75120.0,387.11,388.68,383.63,383.88,75120.0
2022-07-26 10:30:00,383.77,383.78,381.98,382.99,82130.0,383.77,383.78,381.98,382.99,82130.0
2022-07-26 11:00:00,383.09,384.36,382.17,383.9,66764.0,383.09,384.36,382.17,383.9,66764.0
2022-07-26 11:30:00,383.85,383.97,382.13,382.41,48446.0,383.85,383.97,382.13,382.41,48446.0
2022-07-26 12:00:00,382.62,382.68,380.81,382.46,70829.0,382.62,382.68,380.81,382.46,70829.0
2022-07-26 12:30:00,382.48,383.23,380.4,381.11,29395.0,382.48,383.23,380.4,381.11,29395.0
2022-07-26 13:00:00,380.96,381.78,380.18,380.9,41079.0,380.96,381.78,380.18,380.9,41079.0
2022-07-26 13:30:00,380.81,381.17,379.8,380.47,44962.0,380.81,381.17,379.8,380.47,44962.0
2022-07-26 14:00:00,380.27,381.97,379.57,379.57,39280.0,380.27,381.97,379.57,379.57,39280.0
2022-07-26 14:30:00,379.57,379.91,379.16,379.85,32147.0,379.57,379.91,379.16,379.85,32147.0
2022-07-26 15:00:00,379.73,379.8,378.16,378.62,88342.0,379.73,379.8,378.16,378.62,88342.0
2022-07-26 15:30:00,378.63,380.17,378.32,379.25,245256.0,378.63,380.17,378.32,379.25,245256.0
2022-07-27 09:30:00,385.08,387.47,383.4,386.08,170299.0,385.08,387.47,383.4,386.08,170299.0
2022-07-27 10:00:00,385.85,387.6,384.61,385.93,61588.0,385.85,387.6,384.61,385.93,61588.0
2022-07-27 10:30:00,386.0,386.19,384.85,385.69,46997.0,386.0,386.19,384.85,385.69,46997.0
2022-07-27 11:00:00,385.68,387.21,384.97,385.99,51565.0,385.68,387.21,384.97,385.99,51565.0
2022-07-27 11:30:00,386.0,386.64,385.51,386.21,66057.0,386.0,386.64,385.51,386.21,66057.0
2022-07-27 12:00:00,386.18,386.83,385.72,386.5,55594.0,386.18,386.83,385.72,386.5,55594.0
2022-07-27 12:30:00,386.54,387.93,386.27,387.38,52668.0,386.54,387.93,386.27,387.38,52668.0
2022-07-27 13:00:00,387.41,387.65,386.65,386.87,36740.0,387.41,387.65,386.65,386.87,36740.0
2022-07-27 13:30:00,386.71,387.17,386.07,386.98,23745.0,386.71,387.17,386.07,386.98,23745.0
2022-07-27 14:00:00,386.84,387.51,385.23,386.75,55492.0,386.84,387.51,385.23,386.75,55492.0
2022-07-27 14:30:00,386.52,392.62,385.55,391.23,81750.0,386.52,392.62,385.55,391.23,81750.0
2022-07-27 15:00:00,391.56,394.69,391.22,394.69,75503.0,391.56,394.69,391.22,394.69,75503.0
2022-07-27 15:30:00,394.8,394.91,392.09,392.53,286584.0,394.8,394.91,392.09,392.53,286584.0
2022-07-28 09:30:00,392.76,397.24,390.06,394.29,150668.0,392.76,397.24,390.06,394.29,150668.0
2022-07-28 10:00:00,393.97,396.24,393.39,393.8,76742.0,393.97,396.24,393.39,393.8,76742.0
2022-07-28 10:30:00,393.85,396.6,393.13,396.59,58690.0,393.85,396.6,393.13,396.59,58690.0
2022-07-28 11:00:00,396.76,401.18,396.76,400.96,72450.0,396.76,401.18,396.76,400.96,72450.0
2022-07-28 11:30:00,401.19,401.68,400.25,400.43,89799.0,401.19,401.68,400.25,400.43,89799.0
2022-07-28 12:00:00,400.45,400.81,399.12,400.41,67899.0,400.45,400.81,399.12,400.41,67899.0
2022-07-28 12:30:00,400.34,401.56,400.09,400.21,79294.0,400.34,401.56,400.09,400.21,79294.0
2022-07-28 13:00:00,400.03,402.7,399.13,402.58,52391.0,400.03,402.7,399.13,402.58,52391.0
2022-07-28 13:30:00,402.55,406.15,402.55,404.39,100115.0,402.55,406.15,402.55,404.39,100115.0
2022-07-28 14:00:00,404.24,404.25,402.56,403.2,25554.0,404.24,404.25,402.56,403.2,25554.0
2022-07-28 14:30:00,403.07,403.68,402.14,402.58,63199.0,403.07,403.68,402.14,402.58,63199.0
2022-07-28 15:00:00,402.68,404.08,402.32,403.15,103179.0,402.68,404.08,402.32,403.15,103179.0
2022-07-28 15:30:00,403.08,403.73,401.77,403.62,223156.0,403.08,403.73,401.77,403.62,223156.0
2022-07-29 09:30:00,404.49,407.22,402.38,405.31,196002.0,404.49,407.22,402.38,405.31,196002.0
2022-07-29 10:00:00,405.37,408.0,404.94,407.5,88404.0,405.37,408.0,404.94,407.5,88404.0
2022-07-29 10:30:00,407.65,408.0,405.01,405.14,31952.0,407.65,408.0,405.01,405.14,31952.0
2022-07-29 11:00:00,404.93,404.93,401.02,401.44,54705.0,404.93,404.93,401.02,401.44,54705.0
2022-07-29 11:30:00,401.32,402.47,400.89,402.01,36858.0,401.32,402.47,400.89,402.01,36858.0
2022-07-29 12:00:00,401.93,403.49,401.32,403.44,28584.0,401.93,403.49,401.32,403.44,28584.0
2022-07-29 12:30:00,403.66,404.15,402.52,404.03,33120.0,403.66,404.15,402.52,404.03,33120.0
2022-07-29 13:00:00,404.04,404.92,403.22,404.64,52278.0,404.04,404.92,403.22,404.64,52278.0
2022-07-29 13:30:00,404.74,407.76,404.54,407.55,53209.0,404.74,407.76,404.54,407.55,53209.0
2022-07-29 14:00:00,407.62,408.86,407.43,408.77,55875.0,407.62,408.86,407.43,408.77,55875.0
2022-07-29 14:30:00,408.74,409.38,408.16,409.06,41427.0,408.74,409.38,408.16,409.06,41427.0
2022-07-29 15:00:00,409.06,410.4,408.72,410.35,82311.0,409.06,410.4,408.72,410.35,82311.0
2022-07-29 15:30:00,410.37,411.38,409.29,410.12,246493.0,410.37,411.38,409.29,410.12,246493.0
2022-08-01 09:30:00,407.31,412.85,405.07,409.67,163877.0,407.31,412.85,405.07,409.67,163877.0
2022-08-01 10:00:00,409.82,412.1,407.75,408.25,110176.0,409.82,412.1,407.75,408.25,110176.0
2022-08-01 10:30:00,408.06,415.4,408.06,415.23,78868.0,408.06,415.4,408.06,415.23,78868.0
2022-08-01 11:00:00,415.37,416.85,414.02,416.48,71807.0,415.37,416.85,414.02,416.48,71807.0
2022-08-01 11:30:00,416.59,417.16,414.22,416.57,58022.0,416.59,417.16,414.22,416.57,58022.0
2022-08-01 12:00:00,416.54,416.69,413.0,413.47,66823.0,416.54,416.69,413.0,413.47,66823.0
2022-08-01 12:30:00,413.52,413.78,411.65,412.54,40572.0,413.52,413.78,411.65,412.54,40572.0
2022-08-01 13:00:00,412.15,412.15,408.64,408.97,45674.0,412.15,412.15,408.64,408.97,45674.0
2022-08-01 13:30:00,409.2,409.42,408.11,409.05,25749.0,409.2,409.42,408.11,409.05,25749.0
2022-08-01 14:00:00,408.94,409.81,408.15,409.05,26628.0,408.94,409.81,408.15,409.05,26628.0
2022-08-01 14:30:00,409.05,410.92,408.67,410.49,30170.0,409.05,410.92,408.67,410.49,30170.0
2022-08-01 15:00:00,410.56,411.5,409.81,410.17,28259.0,410.56,411.5,409.81,410.17,28259.0
2022-08-01 15:30:00,410.17,412.03,409.63,411.1,122692.0,410.17,412.03,409.63,411.1,122692.0
2022-08-02 09:30:00,406.07,407.83,403.73,406.21,111889.0,406.07,407.83,403.73,406.21,111889.0
2022-08-02 10:00:00,406.14,406.32,402.24,404.65,68485.0,406.14,406.32,402.24,404.65,68485.0
2022-08-02 10:30:00,404.89,409.2,404.01,407.34,41177.0,404.89,409.2,404.01,407.34,41177.0
2022-08-02 11:00:00,407.55,407.71,405.78,407.45,38615.0,407.55,407.71,405.78,407.45,38615.0
2022-08-02 11:30:00,407.3,409.44,406.29,408.14,52623.0,407.3,409.44,406.29,408.14,52623.0
2022-08-02 12:00:00,408.12,411.77,408.11,411.64,59874.0,408.12,411.77,408.11,411.64,59874.0
2022-08-02 12:30:00,411.6,412.14,410.64,412.14,50728.0,411.6,412.14,410.64,412.14,50728.0
2022-08-02 13:00:00,412.19,412.42,410.04,410.48,65027.0,412.19,412.42,410.04,410.48,65027.0
2022-08-02 13:30:00,410.44,410.44,407.0,408.26,45498.0,410.44,410.44,407.0,408.26,45498.0
2022-08-02 14:00:00,408.34,410.49,408.19,410.21,41342.0,408.34,410.49,408.19,410.21,41342.0
2022-08-02 14:30:00,410.3,411.13,409.19,409.95,55982.0,410.3,411.13,409.19,409.95,55982.0
2022-08-02 15:00:00,409.89,411.36,409.63,410.76,55036.0,409.89,411.36,409.63,410.76,55036.0
2022-08-02 15:30:00,410.66,411.82,409.86,409.86,128935.0,410.66,411.82,409.86,409.86,128935.0
2022-08-03 09:30:00,412.81,417.47,412.02,416.88,160858.0,412.81,417.47,412.02,416.88,160858.0
2022-08-03 10:00:00,416.37,418.94,416.18,418.44,81769.0,416.37,418.94,416.18,418.44,81769.0
2022-08-03 10:30:00,418.31,420.64,416.85,419.92,92325.0,418.31,420.64,416.85,419.92,92325.0
2022-08-03 11:00:00,419.9,420.82,419.33,419.75,71458.0,419.9,420.82,419.33,419.75,71458.0
2022-08-03 11:30:00,419.69,421.38,419.18,421.18,42368.0,419.69,421.38,419.18,421.18,42368.0
2022-08-03 12:00:00,421.05,421.56,420.16,421.25,41983.0,421.05,421.56,420.16,421.25,41983.0
2022-08-03 12:30:00,421.15,424.34,421.15,424.16,54151.0,421.15,424.34,421.15,424.16,54151.0
2022-08-03 13:00:00,424.12,424.92,423.32,423.57,59254.0,424.12,424.92,423.32,423.57,59254.0
2022-08-03 13:30:00,423.38,423.81,422.79,423.33,56577.0,423.38,423.81,422.79,423.33,56577.0
2022-08-03 14:00:00,423.32,424.04,422.66,423.85,24109.0,423.32,424.04,422.66,423.85,24109.0
2022-08-03 14:30:00,423.88,424.45,423.33,423.75,32144.0,423.88,424.45,423.33,423.75,32144.0
2022-08-03 15:00:00,423.56,424.63,423.35,423.97,48974.0,423.56,424.63,423.35,423.97,48974.0
2022-08-03 15:30:00,423.98,426.04,423.86,424.54,219847.0,423.98,426.04,423.86,424.54,219847.0
2022-08-04 09:30:00,426.09,427.85,423.02,425.7,113749.0,426.09,427.85,423.02,425.7,113749.0
2022-08-04 10:00:00,425.58,426.57,422.26,422.41,66404.0,425.58,426.57,422.26,422.41,66404.0
2022-08-04 10:30:00,422.5,422.79,419.63,422.62,83701.0,422.5,422.79,419.63,422.62,83701.0
2022-08-04 11:00:00,422.42,423.02,420.0,420.85,31595.0,422.42,423.02,420.0,420.85,31595.0
2022-08-04 11:30:00,421.12,423.52,420.5,422.77,47345.0,421.12,423.52,420.5,422.77,47345.0
2022-08-04 12:00:00,422.92,424.5,421.91,423.79,76379.0,422.92,424.5,421.91,423.79,76379.0
2022-08-04 12:30:00,423.77,423.77,421.03,421.64,104098.0,423.77,423.77,421.03,421.64,104098.0
2022-08-04 13:00:00,421.5,424.4,421.14,424.16,65930.0,421.5,424.4,421.14,424.16,65930.0
2022-08-04 13:30:00,423.94,424.61,423.56,424.14,37766.0,423.94,424.61,423.56,424.14,37766.0
2022-08-04 14:00:00,424.15,426.12,423.48,426.02,70910.0,424.15,426.12,423.48,426.02,70910.0
2022-08-04 14:30:00,425.99,427.1,424.97,426.05,44654.0,425.99,427.1,424.97,426.05,44654.0
2022-08-04 15:00:00,425.84,427.13,425.58,426.81,38551.0,425.84,427.13,425.58,426.81,38551.0
2022-08-04 15:30:00,426.77,431.15,425.88,430.65,404978.0,426.77,431.15,425.88,430.65,404978.0
2022-08-05 09:30:00,423.0,427.55,421.0,425.49,211927.0,423.0,427.55,421.0,425.49,211927.0
2022-08-05 10:00:00,425.49,433.46,425.26,431.82,107994.0,425.49,433.46,425.26,431.82,107994.0
2022-08-05 10:30:00,431.88,431.88,428.61,429.78,67148.0,431.88,431.88,428.61,429.78,67148.0
2022-08-05 11:00:00,429.71,429.71,425.74,425.95,65506.0,429.71,429.71,425.74,425.95,65506.0
2022-08-05 11:30:00,425.95,427.53,425.6,427.02,56242.0,425.95,427.53,425.6,427.02,56242.0
2022-08-05 12:00:00,427.36,430.54,427.14,430.54,42474.0,427.36,430.54,427.14,430.54,42474.0
2022-08-05 12:30:00,430.49,432.52,429.55,432.37,52471.0,430.49,432.52,429.55,432.37,52471.0
2022-08-05 13:00:00,432.5,434.26,431.6,433.26,67413.0,432.5,434.26,431.6,433.26,67413.0
2022-08-05 13:30:00,433.45,434.55,432.25,432.94,65050.0,433.45,434.55,432.25,432.94,65050.0
2022-08-05 14:00:00,433.05,433.29,432.24,432.38,71362.0,433.05,433.29,432.24,432.38,71362.0
2022-08-05 14:30:00,432.46,433.02,431.11,431.93,62929.0,432.46,433.02,431.11,431.93,62929.0
2022-08-05 15:00:00,432.18,432.67,431.2,432.19,49492.0,432.18,432.67,431.2,432.19,49492.0
2022-08-05 15:30:00,432.14,433.68,431.46,433.35,208998.0,432.14,433.68,431.46,433.35,208998.0
2022-08-08 09:30:00,435.3,439.77,433.0,439.16,115803.0,435.3,439.77,433.0,439.16,115803.0
2022-08-08 10:00:00,439.16,440.3,437.65,437.88,73286.0,439.16,440.3,437.65,437.88,73286.0
2022-08-08 10:30:00,437.89,439.43,437.0,438.39,60882.0,437.89,439.43,437.0,438.39,60882.0
2022-08-08 11:00:00,438.68,439.78,435.61,436.21,76728.0,438.68,439.78,435.61,436.21,76728.0
2022-08-08 11:30:00,436.02,437.21,433.75,436.01,111460.0,436.02,437.21,433.75,436.01,111460.0
2022-08-08 12:00:00,435.98,436.14,432.54,433.75,96111.0,435.98,436.14,432.54,433.75,96111.0
2022-08-08 12:30:00,433.65,435.33,432.52,435.1,70110.0,433.65,435.33,432.52,435.1,70110.0
2022-08-08 13:00:00,434.93,435.6,434.0,434.0,46473.0,434.93,435.6,434.0,434.0,46473.0
2022-08-08 13:30:00,433.64,435.69,433.4,435.12,51763.0,433.64,435.69,433.4,435.12,51763.0
2022-08-08 14:00:00,435.05,435.08,432.98,433.26,81905.0,435.05,435.08,432.98,433.26,81905.0
2022-08-08 14:30:00,433.27,434.13,432.48,433.16,61323.0,433.27,434.13,432.48,433.16,61323.0
2022-08-08 15:00:00,433.18,434.39,433.0,433.55,89085.0,433.18,434.39,433.0,433.55,89085.0
2022-08-08 15:30:00,433.5,434.84,433.04,434.38,151397.0,433.5,434.84,433.04,434.38,151397.0
2022-08-09 09:30:00,433.71,434.59,428.0,428.0,135653.0,433.71,434.59,428.0,428.0,135653.0
2022-08-09 10:00:00,427.94,428.36,424.84,426.15,115590.0,427.94,428.36,424.84,426.15,115590.0
2022-08-09 10:30:00,426.48,429.0,425.6,427.24,48156.0,426.48,429.0,425.6,427.24,48156.0
2022-08-09 11:00:00,427.03,429.36,425.6,429.05,64647.0,427.03,429.36,425.6,429.05,64647.0
2022-08-09 11:30:00,429.06,429.33,427.3,427.5,34066.0,429.06,429.33,427.3,427.5,34066.0
2022-08-09 12:00:00,427.4,427.75,425.63,425.74,30157.0,427.4,427.75,425.63,425.74,30157.0
2022-08-09 12:30:00,425.78,426.93,425.62,426.4,43757.0,425.78,426.93,425.62,426.4,43757.0
2022-08-09 13:00:00,426.3,427.12,425.98,426.37,94167.0,426.3,427.12,425.98,426.37,94167.0
2022-08-09 13:30:00,426.37,427.18,424.61,427.05,53587.0,426.37,427.18,424.61,427.05,53587.0
2022-08-09 14:00:00,426.99,427.74,425.3,425.61,46248.0,426.99,427.74,425.3,425.61,46248.0
2022-08-09 14:30:00,425.74,426.9,425.38,426.64,118052.0,425.74,426.9,425.38,426.64,118052.0
2022-08-09 15:00:00,426.77,427.38,425.95,426.73,45682.0,426.77,427.38,425.95,426.73,45682.0
2022-08-09 15:30:00,426.65,427.51,426.39,426.71,157331.0,426.65,427.51,426.39,426.71,157331.0
2022-08-10 09:30:00,440.85,443.14,436.26,439.68,212656.0,440.85,443.14,436.26,439.68,212656.0
2022-08-10 10:00:00,439.68,441.88,437.37,439.69,111558.0,439.68,441.88,437.37,439.69,111558.0
2022-08-10 10:30:00,439.93,441.22,438.02,440.87,86100.0,439.93,441.22,438.02,440.87,86100.0
2022-08-10 11:00:00,440.97,443.22,440.8,442.29,103548.0,440.97,443.22,440.8,442.29,103548.0
2022-08-10 11:30:00,442.22,442.96,441.75,442.39,40308.0,442.22,442.96,441.75,442.39,40308.0
2022-08-10 12:00:00,442.5,442.72,439.65,440.12,45218.0,442.5,442.72,439.65,440.12,45218.0
2022-08-10 12:30:00,440.13,440.38,439.16,440.3,104097.0,440.13,440.38,439.16,440.3,104097.0
2022-08-10 13:00:00,440.33,440.33,438.26,438.27,34543.0,440.33,440.33,438.26,438.27,34543.0
2022-08-10 13:30:00,438.32,439.92,437.43,438.7,41806.0,438.32,439.92,437.43,438.7,41806.0
2022-08-10 14:00:00,438.5,439.48,437.44,437.64,43373.0,438.5,439.48,437.44,437.64,43373.0
2022-08-10 14:30:00,437.55,438.46,436.3,436.45,60758.0,437.55,438.46,436.3,436.45,60758.0
2022-08-10 15:00:00,436.46,438.7,436.2,438.3,85344.0,436.46,438.7,436.2,438.3,85344.0
2022-08-10 15:30:00,438.29,439.63,437.43,438.4,300519.0,438.29,439.63,437.43,438.4,300519.0
2022-08-11 09:30:00,445.26,445.61,437.35,440.77,148069.0,445.26,445.61,437.35,440.77,148069.0
2022-08-11 10:00:00,440.58,444.78,440.58,443.01,86680.0,440.58,444.78,440.58,443.01,86680.0
2022-08-11 10:30:00,442.99,443.44,439.7,440.3,67830.0,442.99,443.44,439.7,440.3,67830.0
2022-08-11 11:00:00,440.42,440.58,436.35,438.32,71346.0,440.42,440.58,436.35,438.32,71346.0
2022-08-11 11:30:00,438.48,438.78,436.38,437.62,41966.0,438.48,438.78,436.38,437.62,41966.0
2022-08-11 12:00:00,437.76,437.96,435.86,437.43,47117.0,437.76,437.96,435.86,437.43,47117.0
2022-08-11 12:30:00,437.71,439.23,437.63,438.57,30558.0,437.71,439.23,437.63,438.57,30558.0
2022-08-11 13:00:00,438.53,439.18,437.4,438.17,35488.0,438.53,439.18,437.4,438.17,35488.0
2022-08-11 13:30:00,438.4,439.05,437.61,438.06,29129.0,438.4,439.05,437.61,438.06,29129.0
2022-08-11 14:00:00,438.15,438.17,436.14,436.47,27757.0,438.15,438.17,436.14,436.47,27757.0
2022-08-11 14:30:00,436.19,436.24,434.4,435.74,31749.0,436.19,436.24,434.4,435.74,31749.0
2022-08-11 15:00:00,435.63,436.28,434.61,435.89,40349.0,435.63,436.28,434.61,435.89,40349.0
2022-08-11 15:30:00,435.92,436.38,434.54,434.9,125769.0,435.92,436.38,434.54,434.9,125769.0
2022-08-12 09:30:00,439.61,440.14,436.58,439.32,119715.0,439.61,440.14,436.58,439.32,119715.0
2022-08-12 10:00:00,439.07,442.84,437.0,442.3,115397.0,439.07,442.84,437.0,442.3,115397.0
2022-08-12 10:30:00,442.18,442.46,437.61,439.37,73209.0,442.18,442.46,437.61,439.37,73209.0
2022-08-12 11:00:00,439.12,440.92,438.85,440.28,42535.0,439.12,440.92,438.85,440.28,42535.0
2022-08-12 11:30:00,440.5,441.47,439.13,439.13,42700.0,440.5,441.47,439.13,439.13,42700.0
2022-08-12 12:00:00,438.62,440.7,438.62,440.55,49961.0,438.62,440.7,438.62,440.55,49961.0
2022-08-12 12:30:00,440.66,441.4,440.33,441.4,43584.0,440.66,441.4,440.33,441.4,43584.0
2022-08-12 13:00:00,441.3,441.78,440.68,441.43,19919.0,441.3,441.78,440.68,441.43,19919.0
2022-08-12 13:30:00,441.53,443.03,441.47,442.68,69672.0,441.53,443.03,441.47,442.68,69672.0
2022-08-12 14:00:00,442.44,444.06,442.44,443.69,53179.0,442.44,444.06,442.44,443.69,53179.0
2022-08-12 14:30:00,443.57,444.73,443.44,444.2,48462.0,443.57,444.73,443.44,444.2,48462.0
2022-08-12 15:00:00,444.29,445.57,444.22,445.21,72651.0,444.29,445.57,444.22,445.21,72651.0
2022-08-12 15:30:00,445.19,446.0,444.65,445.67,244534.0,445.19,446.0,444.65,445.67,244534.0
2022-08-15 09:30:00,444.94,448.93,442.14,448.51,260577.0,444.94,448.93,442.14,448.51,260577.0
2022-08-15 10:00:00,448.67,449.59,446.0,447.49,133602.0,448.67,449.59,446.0,447.49,133602.0
2022-08-15 10:30:00,447.5,450.38,447.22,448.39,117085.0,447.5,450.38,447.22,448.39,117085.0
2022-08-15 11:00:00,448.29,449.01,447.09,447.95,88405.0,448.29,449.01,447.09,447.95,88405.0
2022-08-15 11:30:00,447.94,450.26,447.7,449.34,89928.0,447.94,450.26,447.7,449.34,89928.0
2022-08-15 12:00:00,449.34,449.71,448.91,449.54,53456.0,449.34,449.71,448.91,449.54,53456.0
2022-08-15 12:30:00,449.4,449.57,448.59,449.23,29157.0,449.4,449.57,448.59,449.23,29157.0
2022-08-15 13:00:00,449.4,449.79,448.84,449.65,29715.0,449.4,449.79,448.84,449.65,29715.0
2022-08-15 13:30:00,449.78,450.1,448.86,449.75,37733.0,449.78,450.1,448.86,449.75,37733.0
2022-08-15 14:00:00,449.77,449.78,448.8,449.23,35474.0,449.77,449.78,448.8,449.23,35474.0
2022-08-15 14:30:00,449.24,450.62,448.83,450.07,49102.0,449.24,450.62,448.83,450.07,49102.0
2022-08-15 15:00:00,450.11,450.82,449.89,450.56,88624.0,450.11,450.82,449.89,450.56,88624.0
2022-08-15 15:30:00,450.53,451.15,449.96,451.01,204327.0,450.53,451.15,449.96,451.01,204327.0
2022-08-16 09:30:00,446.12,448.8,441.91,443.47,161919.0,446.12,448.8,441.91,443.47,161919.0
2022-08-16 10:00:00,443.36,443.47,440.68,442.4,122781.0,443.36,443.47,440.68,442.4,122781.0
2022-08-16 10:30:00,442.45,443.96,440.1,443.29,114865.0,442.45,443.96,440.1,443.29,114865.0
2022-08-16 11:00:00,443.17,445.7,442.67,445.4,75202.0,443.17,445.7,442.67,445.4,75202.0
2022-08-16 11:30:00,445.25,447.35,445.15,447.03,43997.0,445.25,447.35,445.15,447.03,43997.0
2022-08-16 12:00:00,447.11,447.55,445.66,445.94,33484.0,447.11,447.55,445.66,445.94,33484.0
2022-08-16 12:30:00,445.73,446.27,444.51,445.12,34588.0,445.73,446.27,444.51,445.12,34588.0
2022-08-16 13:00:00,445.18,447.2,445.04,447.08,38947.0,445.18,447.2,445.04,447.08,38947.0
2022-08-16 13:30:00,447.12,448.5,446.98,448.24,42343.0,447.12,448.5,446.98,448.24,42343.0
2022-08-16 14:00:00,448.12,450.09,448.09,449.28,45335.0,448.12,450.09,448.09,449.28,45335.0
2022-08-16 14:30:00,449.41,449.41,444.9,446.34,61887.0,449.41,449.41,444.9,446.34,61887.0
2022-08-16 15:00:00,446.3,447.28,445.78,447.12,29994.0,446.3,447.28,445.78,447.12,29994.0
2022-08-16 15:30:00,447.04,448.99,447.04,447.56,123614.0,447.04,448.99,447.04,447.56,123614.0
2022-08-17 09:30:00,441.16,442.78,438.01,441.47,150269.0,441.16,442.78,438.01,441.47,150269.0
2022-08-17 10:00:00,441.46,442.04,438.26,438.88,86263.0,441.46,442.04,438.26,438.88,86263.0
2022-08-17 10:30:00,438.94,439.17,436.12,436.66,74060.0,438.94,439.17,436.12,436.66,74060.0
2022-08-17 11:00:00,436.7,438.88,436.67,438.52,60802.0,436.7,438.88,436.67,438.52,60802.0
2022-08-17 11:30:00,438.55,439.16,436.11,437.2,37536.0,438.55,439.16,436.11,437.2,37536.0
2022-08-17 12:00:00,437.28,439.13,436.88,438.9,27518.0,437.28,439.13,436.88,438.9,27518.0
2022-08-17 12:30:00,438.77,439.61,438.44,438.99,29565.0,438.77,439.61,438.44,438.99,29565.0
2022-08-17 13:00:00,438.86,439.6,437.87,439.52,28938.0,438.86,439.6,437.87,439.52,28938.0
2022-08-17 13:30:00,439.72,440.41,439.14,439.38,39389.0,439.72,440.41,439.14,439.38,39389.0
2022-08-17 14:00:00,439.64,442.43,439.18,441.73,66142.0,439.64,442.43,439.18,441.73,66142.0
2022-08-17 14:30:00,441.84,442.99,440.6,440.6,47533.0,441.84,442.99,440.6,440.6,47533.0
2022-08-17 15:00:00,440.49,441.66,438.55,439.66,53011.0,440.49,441.66,438.55,439.66,53011.0
2022-08-17 15:30:00,439.7,439.7,437.69,438.16,121858.0,439.7,439.7,437.69,438.16,121858.0
2022-08-18 09:30:00,438.52,441.39,437.01,438.75,99567.0,438.52,441.39,437.01,438.75,99567.0
2022-08-18 10:00:00,438.27,439.88,437.36,438.36,46099.0,438.27,439.88,437.36,438.36,46099.0
2022-08-18 10:30:00,438.39,439.8,437.72,438.39,78493.0,438.39,439.8,437.72,438.39,78493.0
2022-08-18 11:00:00,438.92,440.64,437.9,440.64,34034.0,438.92,440.64,437.9,440.64,34034.0
2022-08-18 11:30:00,440.55,441.22,440.1,440.16,29478.0,440.55,441.22,440.1,440.16,29478.0
2022-08-18 12:00:00,440.01,440.99,438.51,438.77,20929.0,440.01,440.99,438.51,438.77,20929.0
2022-08-18 12:30:00,438.86,439.36,437.84,438.35,24857.0,438.86,439.36,437.84,438.35,24857.0
2022-08-18 13:00:00,438.57,439.93,438.17,439.73,25290.0,438.57,439.93,438.17,439.73,25290.0
2022-08-18 13:30:00,439.76,441.09,439.5,439.87,23985.0,439.76,441.09,439.5,439.87,23985.0
2022-08-18 14:00:00,439.79,440.32,439.25,439.55,36017.0,439.79,440.32,439.25,439.55,36017.0
2022-08-18 14:30:00,439.31,439.73,438.5,439.55,29359.0,439.31,439.73,438.5,439.55,29359.0
2022-08-18 15:00:00,439.56,441.28,439.38,440.92,55908.0,439.56,441.28,439.38,440.92,55908.0
2022-08-18 15:30:00,440.7,441.15,438.12,439.11,141624.0,440.7,441.15,438.12,439.11,141624.0
2022-08-19 09:30:00,431.36,432.5,424.63,424.9,226301.0,431.36,432.5,424.63,424.9,226301.0
2022-08-19 10:00:00,425.09,426.9,424.65,425.5,99177.0,425.09,426.9,424.65,425.5,99177.0
2022-08-19 10:30:00,425.51,426.72,424.92,425.07,61265.0,425.51,426.72,424.92,425.07,61265.0
2022-08-19 11:00:00,425.11,426.19,424.69,425.98,74336.0,425.11,426.19,424.69,425.98,74336.0
2022-08-19 11:30:00,425.93,427.64,425.17,426.6,58735.0,425.93,427.64,425.17,426.6,58735.0
2022-08-19 12:00:00,426.66,428.2,426.36,426.56,47007.0,426.66,428.2,426.36,426.56,47007.0
2022-08-19 12:30:00,426.4,427.3,426.39,426.89,24316.0,426.4,427.3,426.39,426.89,24316.0
2022-08-19 13:00:00,426.92,427.4,425.79,425.93,36956.0,426.92,427.4,425.79,425.93,36956.0
2022-08-19 13:30:00,425.75,426.13,424.62,426.13,38113.0,425.75,426.13,424.62,426.13,38113.0
2022-08-19 14:00:00,426.03,426.15,424.96,425.33,24135.0,426.03,426.15,424.96,425.33,24135.0
2022-08-19 14:30:00,425.39,426.34,425.13,425.79,20895.0,425.39,426.34,425.13,425.79,20895.0
2022-08-19 15:00:00,425.57,426.1,424.63,425.88,35611.0,425.57,426.1,424.63,425.88,35611.0
2022-08-19 15:30:00,425.94,426.92,424.98,425.02,137831.0,425.94,426.92,424.98,425.02,137831.0
2022-08-22 09:30:00,419.41,419.79,415.46,416.99,100241.0,419.41,419.79,415.46,416.99,100241.0
2022-08-22 10:00:00,416.8,417.33,413.72,414.32,61729.0,416.8,417.33,413.72,414.32,61729.0
2022-08-22 10:30:00,413.8,414.81,411.12,411.13,77822.0,413.8,414.81,411.12,411.13,77822.0
2022-08-22 11:00:00,411.04,411.94,410.08,411.46,81830.0,411.04,411.94,410.08,411.46,81830.0
2022-08-22 11:30:00,411.14,413.12,411.04,412.59,31825.0,411.14,413.12,411.04,412.59,31825.0
2022-08-22 12:00:00,412.41,413.4,411.99,412.6,24667.0,412.41,413.4,411.99,412.6,24667.0
2022-08-22 12:30:00,412.45,413.36,412.21,413.2,20269.0,412.45,413.36,412.21,413.2,20269.0
2022-08-22 13:00:00,413.23,413.23,411.93,412.0,23217.0,413.23,413.23,411.93,412.0,23217.0
2022-08-22 13:30:00,411.78,412.22,410.92,411.89,24944.0,411.78,412.22,410.92,411.89,24944.0
2022-08-22 14:00:00,411.75,412.36,411.28,411.67,21416.0,411.75,412.36,411.28,411.67,21416.0
2022-08-22 14:30:00,411.55,412.04,411.29,411.89,24652.0,411.55,412.04,411.29,411.89,24652.0
2022-08-22 15:00:00,411.87,412.82,411.27,411.47,64194.0,411.87,412.82,411.27,411.47,64194.0
2022-08-22 15:30:00,411.32,412.14,410.6,411.31,213360.0,411.32,412.14,410.6,411.31,213360.0
2022-08-23 09:30:00,410.37,414.06,409.2,412.66,85758.0,410.37,414.06,409.2,412.66,85758.0
2022-08-23 10:00:00,412.42,415.7,411.3,412.52,57666.0,412.42,415.7,411.3,412.52,57666.0
2022-08-23 10:30:00,412.82,413.6,410.43,410.82,55436.0,412.82,413.6,410.43,410.82,55436.0
2022-08-23 11:00:00,411.11,412.3,410.01,411.05,34310.0,411.11,412.3,410.01,411.05,34310.0
2022-08-23 11:30:00,410.86,411.89,410.5,410.74,27542.0,410.86,411.89,410.5,410.74,27542.0
2022-08-23 12:00:00,410.81,411.02,409.89,410.07,23974.0,410.81,411.02,409.89,410.07,23974.0
2022-08-23 12:30:00,410.07,411.86,409.86,411.81,22775.0,410.07,411.86,409.86,411.81,22775.0
2022-08-23 13:00:00,411.69,412.18,410.67,412.01,25191.0,411.69,412.18,410.67,412.01,25191.0
2022-08-23 13:30:00,412.01,412.15,410.46,411.48,28162.0,412.01,412.15,410.46,411.48,28162.0
2022-08-23 14:00:00,411.38,413.51,411.26,413.43,27703.0,411.38,413.51,411.26,413.43,27703.0
2022-08-23 14:30:00,413.5,413.51,412.28,412.67,19808.0,413.5,413.51,412.28,412.67,19808.0
2022-08-23 15:00:00,412.67,413.17,411.25,411.49,36120.0,412.67,413.17,411.25,411.49,36120.0
2022-08-23 15:30:00,411.53,412.27,410.19,410.56,108807.0,411.53,412.27,410.19,410.56,108807.0
2022-08-24 09:30:00,410.68,413.24,406.71,408.36,126983.0,410.68,413.24,406.71,408.36,126983.0
2022-08-24 10:00:00,408.29,409.7,406.6,409.03,53189.0,408.29,409.7,406.6,409.03,53189.0
2022-08-24 10:30:00,409.24,409.97,406.81,408.46,44242.0,409.24,409.97,406.81,408.46,44242.0
2022-08-24 11:00:00,408.05,410.82,407.29,410.67,64286.0,408.05,410.82,407.29,410.67,64286.0
2022-08-24 11:30:00,410.69,410.82,409.21,409.66,37914.0,410.69,410.82,409.21,409.66,37914.0
2022-08-24 12:00:00,409.68,410.45,409.28,409.3,22717.0,409.68,410.45,409.28,409.3,22717.0
2022-08-24 12:30:00,409.18,409.18,407.67,407.79,13317.0,409.18,409.18,407.67,407.79,13317.0
2022-08-24 13:00:00,407.87,408.47,406.98,407.09,21434.0,407.87,408.47,406.98,407.09,21434.0
2022-08-24 13:30:00,407.08,407.78,406.9,407.62,22809.0,407.08,407.78,406.9,407.62,22809.0
2022-08-24 14:00:00,407.6,408.08,407.23,407.37,29088.0,407.6,408.08,407.23,407.37,29088.0
2022-08-24 14:30:00,407.46,407.49,406.1,407.05,32403.0,407.46,407.49,406.1,407.05,32403.0
2022-08-24 15:00:00,406.84,407.05,406.3,406.62,40285.0,406.84,407.05,406.3,406.62,40285.0
2022-08-24 15:30:00,406.6,407.16,405.33,405.61,216336.0,406.6,407.16,405.33,405.61,216336.0
2022-08-25 09:30:00,405.79,406.67,392.91,397.35,454592.0,405.79,406.67,392.91,397.35,454592.0
2022-08-25 10:00:00,397.43,400.13,397.43,399.41,149549.0,397.43,400.13,397.43,399.41,149549.0
2022-08-25 10:30:00,399.67,402.4,399.4,399.49,166341.0,399.67,402.4,399.4,399.49,166341.0
2022-08-25 11:00:00,399.49,399.68,396.59,397.02,84528.0,399.49,399.68,396.59,397.02,84528.0
2022-08-25 11:30:00,397.01,398.1,396.06,396.5,70213.0,397.01,398.1,396.06,396.5,70213.0
2022-08-25 12:00:00,396.92,397.18,395.44,397.1,59644.0,396.92,397.18,395.44,397.1,59644.0
2022-08-25 12:30:00,397.1,397.31,395.87,396.29,57215.0,397.1,397.31,395.87,396.29,57215.0
2022-08-25 13:00:00,396.28,397.67,396.14,397.04,75006.0,396.28,397.67,396.14,397.04,75006.0
2022-08-25 13:30:00,397.04,399.09,397.04,399.01,56864.0,397.04,399.09,397.04,399.01,56864.0
2022-08-25 14:00:00,399.07,400.52,398.89,400.42,39790.0,399.07,400.52,398.89,400.42,39790.0
2022-08-25 14:30:00,400.51,400.59,398.49,399.43,48921.0,400.51,400.59,398.49,399.43,48921.0
2022-08-25 15:00:00,399.44,400.86,399.16,400.65,54605.0,399.44,400.86,399.16,400.65,54605.0
2022-08-25 15:30:00,400.71,404.32,400.02,403.98,298080.0,400.71,404.32,400.02,403.98,298080.0
2022-08-26 09:30:00,404.0,405.54,399.65,401.53,113363.0,404.0,405.54,399.65,401.53,113363.0
2022-08-26 10:00:00,401.63,402.0,393.34,394.44,148502.0,401.63,402.0,393.34,394.44,148502.0
2022-08-26 10:30:00,394.13,394.13,390.41,391.43,129201.0,394.13,394.13,390.41,391.43,129201.0
2022-08-26 11:00:00,391.41,391.72,387.4,389.44,110969.0,391.41,391.72,387.4,389.44,110969.0
2022-08-26 11:30:00,389.49,390.06,387.21,387.75,85327.0,389.49,390.06,387.21,387.75,85327.0
2022-08-26 12:00:00,387.56,387.74,385.86,386.77,52573.0,387.56,387.74,385.86,386.77,52573.0
2022-08-26 12:30:00,386.69,388.58,386.41,388.04,42314.0,386.69,388.58,386.41,388.04,42314.0
2022-08-26 13:00:00,387.96,388.5,387.0,387.13,44983.0,387.96,388.5,387.0,387.13,44983.0
2022-08-26 13:30:00,387.14,387.27,385.06,385.22,42154.0,387.14,387.27,385.06,385.22,42154.0
2022-08-26 14:00:00,385.11,385.81,384.82,384.83,43355.0,385.11,385.81,384.82,384.83,43355.0
2022-08-26 14:30:00,384.74,385.43,384.64,385.06,39935.0,384.74,385.43,384.64,385.06,39935.0
2022-08-26 15:00:00,385.08,385.33,382.96,383.19,63834.0,385.08,385.33,382.96,383.19,63834.0
2022-08-26 15:30:00,383.14,383.45,380.5,381.0,283801.0,383.14,383.45,380.5,381.0,283801.0
2022-08-29 09:30:00,380.09,382.86,378.08,379.25,124895.0,380.09,382.86,378.08,379.25,124895.0
2022-08-29 10:00:00,379.05,381.38,378.28,380.01,111585.0,379.05,381.38,378.28,380.01,111585.0
2022-08-29 10:30:00,379.88,381.1,376.15,376.49,47081.0,379.88,381.1,376.15,376.49,47081.0
2022-08-29 11:00:00,376.47,377.04,375.43,375.85,52081.0,376.47,377.04,375.43,375.85,52081.0
2022-08-29 11:30:00,375.82,377.27,375.1,376.6,57122.0,375.82,377.27,375.1,376.6,57122.0
2022-08-29 12:00:00,376.6,378.16,376.58,376.87,35813.0,376.6,378.16,376.58,376.87,35813.0
2022-08-29 12:30:00,376.75,378.1,375.94,377.51,41316.0,376.75,378.1,375.94,377.51,41316.0
2022-08-29 13:00:00,377.58,378.42,376.54,377.08,37043.0,377.58,378.42,376.54,377.08,37043.0
2022-08-29 13:30:00,377.07,378.25,377.07,377.45,35981.0,377.07,378.25,377.07,377.45,35981.0
2022-08-29 14:00:00,377.36,377.41,375.93,376.0,36954.0,377.36,377.41,375.93,376.0,36954.0
2022-08-29 14:30:00,376.06,376.85,375.28,376.41,73639.0,376.06,376.85,375.28,376.41,73639.0
2022-08-29 15:00:00,376.41,377.99,376.17,376.72,47513.0,376.41,377.99,376.17,376.72,47513.0
2022-08-29 15:30:00,376.76,377.52,374.82,375.44,209040.0,376.76,377.52,374.82,375.44,209040.0
2022-08-30 09:30:00,379.92,380.66,377.0,377.72,112531.0,379.92,380.66,377.0,377.72,112531.0
2022-08-30 10:00:00,378.42,378.42,375.06,375.65,64088.0,378.42,378.42,375.06,375.65,64088.0
2022-08-30 10:30:00,375.69,375.97,371.32,373.11,98453.0,375.69,375.97,371.32,373.11,98453.0
2022-08-30 11:00:00,373.79,374.24,371.68,373.37,58783.0,373.79,374.24,371.68,373.37,58783.0
2022-08-30 11:30:00,373.23,374.36,372.45,373.69,39061.0,373.23,374.36,372.45,373.69,39061.0
2022-08-30 12:00:00,373.65,375.47,373.21,374.01,38336.0,373.65,375.47,373.21,374.01,38336.0
2022-08-30 12:30:00,373.99,374.18,372.91,373.7,30742.0,373.99,374.18,372.91,373.7,30742.0
2022-08-30 13:00:00,373.7,374.1,371.33,371.89,61286.0,373.7,374.1,371.33,371.89,61286.0
2022-08-30 13:30:00,371.82,373.4,371.06,372.76,35964.0,371.82,373.4,371.06,372.76,35964.0
2022-08-30 14:00:00,372.74,373.61,372.3,372.72,25122.0,372.74,373.61,372.3,372.72,25122.0
2022-08-30 14:30:00,372.7,374.13,372.7,373.87,44779.0,372.7,374.13,372.7,373.87,44779.0
2022-08-30 15:00:00,373.95,375.81,373.76,375.0,47159.0,373.95,375.81,373.76,375.0,47159.0
2022-08-30 15:30:00,375.01,375.51,373.66,375.16,136111.0,375.01,375.51,373.66,375.16,136111.0
2022-08-31 09:30:00,378.54,381.15,376.14,379.41,239884.0,378.54,381.15,376.14,379.41,239884.0
2022-08-31 10:00:00,379.4,380.29,376.19,376.41,130401.0,379.4,380.29,376.19,376.41,130401.0
2022-08-31 10:30:00,376.33,377.4,375.22,375.67,78740.0,376.33,377.4,375.22,375.67,78740.0
2022-08-31 11:00:00,375.69,375.69,373.3,374.64,62471.0,375.69,375.69,373.3,374.64,62471.0
2022-08-31 11:30:00,374.38,377.33,374.01,376.94,27992.0,374.38,377.33,374.01,376.94,27992.0
2022-08-31 12:00:00,377.21,377.71,376.37,376.8,32146.0,377.21,377.71,376.37,376.8,32146.0
2022-08-31 12:30:00,376.86,377.37,375.89,376.06,34513.0,376.86,377.37,375.89,376.06,34513.0
2022-08-31 13:00:00,376.08,376.17,373.78,374.26,39385.0,376.08,376.17,373.78,374.26,39385.0
2022-08-31 13:30:00,374.36,374.55,373.48,374.06,36241.0,374.36,374.55,373.48,374.06,36241.0
2022-08-31 14:00:00,374.04,374.91,373.59,374.29,27198.0,374.04,374.91,373.59,374.29,27198.0
2022-08-31 14:30:00,374.11,374.11,372.59,373.36,54127.0,374.11,374.11,372.59,373.36,54127.0
2022-08-31 15:00:00,373.26,375.54,372.94,374.38,65719.0,373.26,375.54,372.94,374.38,65719.0
2022-08-31 15:30:00,374.37,375.51,372.5,373.5,257515.0,374.37,375.51,372.5,373.5,257515.0
2022-09-01 09:30:00,371.0,371.64,366.33,367.57,179515.0,371.0,371.64,366.33,367.57,179515.0
2022-09-01 10:00:00,367.12,367.61,363.22,366.31,118644.0,367.12,367.61,363.22,366.31,118644.0
2022-09-01 10:30:00,366.15,366.25,362.68,363.26,69597.0,366.15,366.25,362.68,363.26,69597.0
2022-09-01 11:00:00,363.32,364.5,361.72,361.96,108389.0,363.32,364.5,361.72,361.96,108389.0
2022-09-01 11:30:00,362.0,364.33,361.99,363.18,70592.0,362.0,364.33,361.99,363.18,70592.0
2022-09-01 12:00:00,363.2,364.85,363.12,363.69,61752.0,363.2,364.85,363.12,363.69,61752.0
2022-09-01 12:30:00,363.67,363.72,361.8,362.46,89099.0,363.67,363.72,361.8,362.46,89099.0
2022-09-01 13:00:00,362.52,365.95,362.15,365.75,74287.0,362.52,365.95,362.15,365.75,74287.0
2022-09-01 13:30:00,365.74,365.81,363.5,364.2,48513.0,365.74,365.81,363.5,364.2,48513.0
2022-09-01 14:00:00,364.12,367.39,363.48,367.12,47195.0,364.12,367.39,363.48,367.12,47195.0
2022-09-01 14:30:00,367.21,369.2,367.21,368.29,56270.0,367.21,369.2,367.21,368.29,56270.0
2022-09-01 15:00:00,368.15,369.95,367.83,367.95,92547.0,368.15,369.95,367.83,367.95,92547.0
2022-09-01 15:30:00,367.83,371.03,367.43,370.52,248407.0,367.83,371.03,367.43,370.52,248407.0
2022-09-02 09:30:00,374.53,375.64,372.58,374.04,121575.0,374.53,375.64,372.58,374.04,121575.0
2022-09-02 10:00:00,374.21,378.95,372.64,378.81,100688.0,374.21,378.95,372.64,378.81,100688.0
2022-09-02 10:30:00,378.8,382.0,378.75,380.31,119303.0,378.8,382.0,378.75,380.31,119303.0
2022-09-02 11:00:00,380.46,380.82,378.84,379.54,72559.0,380.46,380.82,378.84,379.54,72559.0
2022-09-02 11:30:00,379.39,380.86,379.24,380.02,30247.0,379.39,380.86,379.24,380.02,30247.0
2022-09-02 12:00:00,379.86,380.09,375.92,376.06,38926.0,379.86,380.09,375.92,376.06,38926.0
2022-09-02 12:30:00,376.15,376.44,372.6,373.36,75030.0,376.15,376.44,372.6,373.36,75030.0
2022-09-02 13:00:00,373.4,373.4,369.55,369.85,80841.0,373.4,373.4,369.55,369.85,80841.0
2022-09-02 13:30:00,370.06,371.16,368.0,368.26,62112.0,370.06,371.16,368.0,368.26,62112.0
2022-09-02 14:00:00,368.35,370.46,367.8,370.36,63130.0,368.35,370.46,367.8,370.36,63130.0
2022-09-02 14:30:00,370.23,370.23,368.0,368.2,78056.0,370.23,370.23,368.0,368.2,78056.0
2022-09-02 15:00:00,368.07,369.7,367.01,367.9,42824.0,368.07,369.7,367.01,367.9,42824.0
2022-09-02 15:30:00,367.73,368.43,365.43,368.32,217772.0,367.73,368.43,365.43,368.32,217772.0
2022-09-06 09:30:00,367.71,370.27,366.47,368.85,259405.0,367.71,370.27,366.47,368.85,259405.0
2022-09-06 10:00:00,368.74,369.29,365.37,368.43,122674.0,368.74,369.29,365.37,368.43,122674.0
2022-09-06 10:30:00,368.36,373.24,367.29,372.69,115166.0,368.36,373.24,367.29,372.69,115166.0
2022-09-06 11:00:00,372.73,373.44,371.34,371.78,80646.0,372.73,373.44,371.34,371.78,80646.0
2022-09-06 11:30:00,372.02,374.3,371.49,373.29,69948.0,372.02,374.3,371.49,373.29,69948.0
2022-09-06 12:00:00,373.2,374.09,369.22,370.4,102556.0,373.2,374.09,369.22,370.4,102556.0
2022-09-06 12:30:00,370.46,370.91,369.4,370.45,56362.0,370.46,370.91,369.4,370.45,56362.0
2022-09-06 13:00:00,370.35,370.44,367.24,367.48,66115.0,370.35,370.44,367.24,367.48,66115.0
2022-09-06 13:30:00,367.36,368.88,367.03,368.88,51494.0,367.36,368.88,367.03,368.88,51494.0
2022-09-06 14:00:00,368.71,371.0,368.25,370.66,60673.0,368.71,371.0,368.25,370.66,60673.0
2022-09-06 14:30:00,370.83,371.22,369.03,369.37,50582.0,370.83,371.22,369.03,369.37,50582.0
2022-09-06 15:00:00,369.51,370.82,368.94,369.5,43000.0,369.51,370.82,368.94,369.5,43000.0
2022-09-06 15:30:00,369.35,369.41,367.23,368.32,213513.0,369.35,369.41,367.23,368.32,213513.0
2022-09-07 09:30:00,368.19,372.22,367.8,370.05,120551.0,368.19,372.22,367.8,370.05,120551.0
2022-09-07 10:00:00,369.73,369.85,367.19,369.16,64838.0,369.73,369.85,367.19,369.16,64838.0
2022-09-07 10:30:00,369.08,370.36,368.13,369.23,80049.0,369.08,370.36,368.13,369.23,80049.0
2022-09-07 11:00:00,369.23,372.6,368.68,372.24,55600.0,369.23,372.6,368.68,372.24,55600.0
2022-09-07 11:30:00,372.3,374.2,372.15,374.02,63145.0,372.3,374.2,372.15,374.02,63145.0
2022-09-07 12:00:00,374.04,374.63,373.43,374.36,53573.0,374.04,374.63,373.43,374.36,53573.0
2022-09-07 12:30:00,374.3,375.84,373.53,375.5,49774.0,374.3,375.84,373.53,375.5,49774.0
2022-09-07 13:00:00,375.56,376.7,375.41,375.51,55575.0,375.56,376.7,375.41,375.51,55575.0
2022-09-07 13:30:00,375.69,377.67,375.46,377.25,41165.0,375.69,377.67,375.46,377.25,41165.0
2022-09-07 14:00:00,377.25,379.36,377.17,379.34,71782.0,377.25,379.36,377.17,379.34,71782.0
2022-09-07 14:30:00,379.36,380.93,378.92,380.64,69319.0,379.36,380.93,378.92,380.64,69319.0
2022-09-07 15:00:00,380.67,381.52,380.21,381.12,66957.0,380.67,381.52,380.21,381.12,66957.0
2022-09-07 15:30:00,381.02,381.14,379.36,379.72,207432.0,381.02,381.14,379.36,379.72,207432.0
2022-09-08 09:30:00,376.87,382.46,375.2,382.46,121824.0,376.87,382.46,375.2,382.46,121824.0
2022-09-08 10:00:00,382.03,384.88,379.58,383.65,120626.0,382.03,384.88,379.58,383.65,120626.0
2022-09-08 10:30:00,383.26,386.03,382.77,385.82,54966.0,383.26,386.03,382.77,385.82,54966.0
2022-09-08 11:00:00,385.98,386.66,385.48,385.59,46096.0,385.98,386.66,385.48,385.59,46096.0
2022-09-08 11:30:00,385.6,386.26,384.55,384.55,59113.0,385.6,386.26,384.55,384.55,59113.0
2022-09-08 12:00:00,384.48,384.73,378.14,379.66,84907.0,384.48,384.73,378.14,379.66,84907.0
2022-09-08 12:30:00,379.42,381.91,379.29,381.23,26057.0,379.42,381.91,379.29,381.23,26057.0
2022-09-08 13:00:00,380.94,383.22,379.8,382.7,51042.0,380.94,383.22,379.8,382.7,51042.0
2022-09-08 13:30:00,382.74,383.65,381.19,382.0,33994.0,382.74,383.65,381.19,382.0,33994.0
2022-09-08 14:00:00,382.05,382.44,380.81,381.63,34088.0,382.05,382.44,380.81,381.63,34088.0
2022-09-08 14:30:00,381.79,382.62,380.8,381.1,40419.0,381.79,382.62,380.8,381.1,40419.0
2022-09-08 15:00:00,380.99,381.95,380.25,381.27,54810.0,380.99,381.95,380.25,381.27,54810.0
2022-09-08 15:30:00,381.26,383.69,380.42,383.63,157406.0,381.26,383.69,380.42,383.63,157406.0
2022-09-09 09:30:00,390.19,393.42,389.66,393.21,214968.0,390.19,393.42,389.66,393.21,214968.0
2022-09-09 10:00:00,393.1,395.52,392.98,394.37,117254.0,393.1,395.52,392.98,394.37,117254.0
2022-09-09 10:30:00,394.46,395.91,394.27,395.1,75895.0,394.46,395.91,394.27,395.1,75895.0
2022-09-09 11:00:00,395.1,395.28,392.79,393.82,81172.0,395.1,395.28,392.79,393.82,81172.0
2022-09-09 11:30:00,393.8,394.99,392.3,393.12,84005.0,393.8,394.99,392.3,393.12,84005.0
2022-09-09 12:00:00,393.08,393.24,391.14,391.82,59767.0,393.08,393.24,391.14,391.82,59767.0
2022-09-09 12:30:00,391.87,395.27,391.77,394.91,53730.0,391.87,395.27,391.77,394.91,53730.0
2022-09-09 13:00:00,394.89,395.68,394.14,395.26,49833.0,394.89,395.68,394.14,395.26,49833.0
2022-09-09 13:30:00,395.42,396.0,395.12,395.36,37854.0,395.42,396.0,395.12,395.36,37854.0
2022-09-09 14:00:00,395.44,395.63,394.18,395.3,55159.0,395.44,395.63,394.18,395.3,55159.0
2022-09-09 14:30:00,395.31,395.4,393.66,394.38,58230.0,395.31,395.4,393.66,394.38,58230.0
2022-09-09 15:00:00,394.41,395.75,394.29,395.04,73966.0,394.41,395.75,394.29,395.04,73966.0
2022-09-09 15:30:00,395.01,396.09,394.54,394.59,280382.0,395.01,396.09,394.54,394.59,280382.0
2022-09-12 09:30:00,390.73,394.46,389.81,394.0,260626.0,390.73,394.46,389.81,394.0,260626.0
2022-09-12 10:00:00,394.0,394.39,392.78,393.12,119252.0,394.0,394.39,392.78,393.12,119252.0
2022-09-12 10:30:00,393.26,393.26,390.45,390.75,125579.0,393.26,393.26,390.45,390.75,125579.0
2022-09-12 11:00:00,390.67,393.41,389.28,393.28,138473.0,390.67,393.41,389.28,393.28,138473.0
2022-09-12 11:30:00,393.41,393.7,390.74,391.55,71045.0,393.41,393.7,390.74,391.55,71045.0
2022-09-12 12:00:00,391.45,392.35,390.81,392.08,66277.0,391.45,392.35,390.81,392.08,66277.0
2022-09-12 12:30:00,392.12,394.17,392.12,394.13,86361.0,392.12,394.17,392.12,394.13,86361.0
2022-09-12 13:00:00,394.14,394.44,393.31,393.88,74942.0,394.14,394.44,393.31,393.88,74942.0
2022-09-12 13:30:00,393.86,394.79,393.28,394.62,102895.0,393.86,394.79,393.28,394.62,102895.0
2022-09-12 14:00:00,394.56,394.56,392.98,393.2,69947.0,394.56,394.56,392.98,393.2,69947.0
2022-09-12 14:30:00,393.13,394.02,392.8,393.71,81874.0,393.13,394.02,392.8,393.71,81874.0
2022-09-12 15:00:00,393.67,395.48,393.62,395.43,101464.0,393.67,395.48,393.62,395.43,101464.0
2022-09-12 15:30:00,395.42,396.39,394.53,396.36,214012.0,395.42,396.39,394.53,396.36,214012.0
2022-09-13 09:30:00,382.71,383.58,377.54,377.99,352178.0,382.71,383.58,377.54,377.99,352178.0
2022-09-13 10:00:00,377.86,380.55,377.43,379.13,120656.0,377.86,380.55,377.43,379.13,120656.0
2022-09-13 10:30:00,378.96,379.44,376.15,377.19,64954.0,378.96,379.44,376.15,377.19,64954.0
2022-09-13 11:00:00,377.03,377.62,374.91,375.45,103018.0,377.03,377.62,374.91,375.45,103018.0
2022-09-13 11:30:00,375.31,376.85,375.13,375.68,60148.0,375.31,376.85,375.13,375.68,60148.0
2022-09-13 12:00:00,375.79,376.87,375.41,375.91,71078.0,375.79,376.87,375.41,375.91,71078.0
2022-09-13 12:30:00,375.79,377.36,375.32,376.85,62529.0,375.79,377.36,375.32,376.85,62529.0
2022-09-13 13:00:00,376.75,377.96,376.34,377.84,69575.0,376.75,377.96,376.34,377.84,69575.0
2022-09-13 13:30:00,377.78,377.99,376.41,376.42,58326.0,377.78,377.99,376.41,376.42,58326.0
2022-09-13 14:00:00,376.4,376.41,375.0,375.09,77033.0,376.4,376.41,375.0,375.09,77033.0
2022-09-13 14:30:00,375.15,375.33,373.31,373.64,75225.0,375.15,375.33,373.31,373.64,75225.0
2022-09-13 15:00:00,373.69,373.73,370.77,370.77,247953.0,373.69,373.73,370.77,370.77,247953.0
2022-09-13 15:30:00,370.79,370.81,367.37,368.48,429860.0,370.79,370.81,367.37,368.48,429860.0
2022-09-14 09:30:00,369.57,372.41,365.61,371.9,203325.0,369.57,372.41,365.61,371.9,203325.0
2022-09-14 10:00:00,371.72,372.44,369.68,369.75,160617.0,371.72,372.44,369.68,369.75,160617.0
2022-09-14 10:30:00,369.68,372.92,369.34,371.83,144406.0,369.68,372.92,369.34,371.83,144406.0
2022-09-14 11:00:00,371.84,373.37,370.97,371.48,95755.0,371.84,373.37,370.97,371.48,95755.0
2022-09-14 11:30:00,371.56,372.62,370.72,372.34,73890.0,371.56,372.62,370.72,372.34,73890.0
2022-09-14 12:00:00,372.28,373.32,370.57,372.46,63508.0,372.28,373.32,370.57,372.46,63508.0
2022-09-14 12:30:00,372.5,374.24,372.04,373.5,71034.0,372.5,374.24,372.04,373.5,71034.0
2022-09-14 13:00:00,373.75,374.19,372.36,372.54,38537.0,373.75,374.19,372.36,372.54,38537.0
2022-09-14 13:30:00,372.68,372.79,369.98,370.7,64746.0,372.68,372.79,369.98,370.7,64746.0
2022-09-14 14:00:00,370.81,371.07,369.97,370.99,49278.0,370.81,371.07,369.97,370.99,49278.0
2022-09-14 14:30:00,370.98,371.33,369.24,369.53,79142.0,370.98,371.33,369.24,369.53,79142.0
2022-09-14 15:00:00,369.55,370.21,367.77,368.77,80490.0,369.55,370.21,367.77,368.77,80490.0
2022-09-14 15:30:00,368.69,371.93,367.65,371.64,282899.0,368.69,371.93,367.65,371.64,282899.0
2022-09-15 09:30:00,323.33,329.0,316.31,318.61,3311190.0,323.33,329.0,316.31,318.61,3311190.0
2022-09-15 10:00:00,318.68,328.32,318.4,323.21,2052170.0,318.68,328.32,318.4,323.21,2052170.0
2022-09-15 10:30:00,323.09,324.97,309.21,310.0,1839765.0,323.09,324.97,309.21,310.0,1839765.0
2022-09-15 11:00:00,309.86,310.85,305.0,309.48,2721675.0,309.86,310.85,305.0,309.48,2721675.0
2022-09-15 11:30:00,309.41,314.1,307.0,308.99,1555632.0,309.41,314.1,307.0,308.99,1555632.0
2022-09-15 12:00:00,308.93,309.6,306.59,307.11,790217.0,308.93,309.6,306.59,307.11,790217.0
2022-09-15 12:30:00,307.24,314.15,307.13,313.0,1173177.0,307.24,314.15,307.13,313.0,1173177.0
2022-09-15 13:00:00,312.86,315.22,312.5,313.5,774935.0,312.86,315.22,312.5,313.5,774935.0
2022-09-15 13:30:00,313.53,313.53,308.54,309.44,698459.0,313.53,313.53,308.54,309.44,698459.0
2022-09-15 14:00:00,309.46,309.75,307.12,308.87,567863.0,309.46,309.75,307.12,308.87,567863.0
2022-09-15 14:30:00,308.74,310.24,307.37,309.0,585899.0,308.74,310.24,307.37,309.0,585899.0
2022-09-15 15:00:00,309.17,310.22,307.2,307.36,921451.0,309.17,310.22,307.2,307.36,921451.0
2022-09-15 15:30:00,307.4,310.16,307.07,309.0,1660298.0,307.4,310.16,307.07,309.0,1660298.0
2022-09-16 09:30:00,298.01,299.0,292.55,293.68,2368185.0,298.01,299.0,292.55,293.68,2368185.0
2022-09-16 10:00:00,293.69,297.97,293.69,295.51,1026416.0,293.69,297.97,293.69,295.51,1026416.0
2022-09-16 10:30:00,295.51,298.8,293.9,294.19,866041.0,295.51,298.8,293.9,294.19,866041.0
2022-09-16 11:00:00,294.1,297.6,294.1,295.13,591591.0,294.1,297.6,294.1,295.13,591591.0
2022-09-16 11:30:00,295.05,295.95,292.84,295.59,665857.0,295.05,295.95,292.84,295.59,665857.0
2022-09-16 12:00:00,295.6,295.7,292.14,292.35,459727.0,295.6,295.7,292.14,292.35,459727.0
2022-09-16 12:30:00,292.38,296.76,292.26,296.45,481867.0,292.38,296.76,292.26,296.45,481867.0
2022-09-16 13:00:00,296.45,297.03,294.07,294.29,264466.0,296.45,297.03,294.07,294.29,264466.0
2022-09-16 13:30:00,294.29,295.34,293.6,293.96,196607.0,294.29,295.34,293.6,293.96,196607.0
2022-09-16 14:00:00,293.94,295.07,293.02,294.95,316683.0,293.94,295.07,293.02,294.95,316683.0
2022-09-16 14:30:00,294.92,297.42,294.39,297.3,312622.0,294.92,297.42,294.39,297.3,312622.0
2022-09-16 15:00:00,297.3,298.31,295.3,296.22,469369.0,297.3,298.31,295.3,296.22,469369.0
2022-09-16 15:30:00,296.22,300.2,295.69,299.5,1124019.0,296.22,300.2,295.69,299.5,1124019.0
2022-09-19 09:30:00,294.52,299.28,294.29,296.26,755409.0,294.52,299.28,294.29,296.26,755409.0
2022-09-19 10:00:00,296.19,296.27,293.46,295.99,693259.0,296.19,296.27,293.46,295.99,693259.0
2022-09-19 10:30:00,296.0,297.4,295.16,297.03,419375.0,296.0,297.4,295.16,297.03,419375.0
2022-09-19 11:00:00,297.15,298.41,295.66,295.74,252660.0,297.15,298.41,295.66,295.74,252660.0
2022-09-19 11:30:00,295.69,295.94,294.64,294.73,198942.0,295.69,295.94,294.64,294.73,198942.0
2022-09-19 12:00:00,294.72,295.45,293.71,294.75,150818.0,294.72,295.45,293.71,294.75,150818.0
2022-09-19 12:30:00,294.73,296.66,294.39,296.66,254322.0,294.73,296.66,294.39,296.66,254322.0
2022-09-19 13:00:00,296.66,297.07,295.55,296.88,137249.0,296.66,297.07,295.55,296.88,137249.0
2022-09-19 13:30:00,296.81,296.83,294.78,294.95,169566.0,296.81,296.83,294.78,294.95,169566.0
2022-09-19 14:00:00,294.99,295.46,294.17,295.04,173325.0,294.99,295.46,294.17,295.04,173325.0
2022-09-19 14:30:00,295.1,295.39,294.17,295.15,144885.0,295.1,295.39,294.17,295.15,144885.0
2022-09-19 15:00:00,295.15,297.09,295.1,296.01,247691.0,295.15,297.09,295.1,296.01,247691.0
2022-09-19 15:30:00,296.06,296.78,295.5,296.04,596496.0,296.06,296.78,295.5,296.04,596496.0
2022-09-20 09:30:00,292.82,292.86,288.56,289.58,683044.0,292.82,292.86,288.56,289.58,683044.0
2022-09-20 10:00:00,289.66,290.85,287.8,290.5,602876.0,289.66,290.85,287.8,290.5,602876.0
2022-09-20 10:30:00,290.5,292.5,288.89,291.56,421778.0,290.5,292.5,288.89,291.56,421778.0
2022-09-20 11:00:00,291.6,294.08,291.46,292.46,297167.0,291.6,294.08,291.46,292.46,297167.0
2022-09-20 11:30:00,292.36,292.92,291.31,292.62,199089.0,292.36,292.92,291.31,292.62,199089.0
2022-09-20 12:00:00,292.7,293.08,291.59,291.66,154119.0,292.7,293.08,291.59,291.66,154119.0
2022-09-20 12:30:00,291.66,292.23,291.11,292.08,130977.0,291.66,292.23,291.11,292.08,130977.0
2022-09-20 13:00:00,292.15,292.19,290.47,290.54,147652.0,292.15,292.19,290.47,290.54,147652.0
2022-09-20 13:30:00,290.45,291.28,289.04,289.36,275765.0,290.45,291.28,289.04,289.36,275765.0
2022-09-20 14:00:00,289.31,291.3,289.27,290.75,208073.0,289.31,291.3,289.27,290.75,208073.0
2022-09-20 14:30:00,290.74,292.39,290.22,291.87,195403.0,290.74,292.39,290.22,291.87,195403.0
2022-09-20 15:00:00,291.78,292.5,290.87,290.92,179379.0,291.78,292.5,290.87,290.92,179379.0
2022-09-20 15:30:00,290.99,291.64,290.08,291.12,581612.0,290.99,291.64,290.08,291.12,581612.0
2022-09-21 09:30:00,292.84,292.89,289.18,291.69,425267.0,292.84,292.89,289.18,291.69,425267.0
2022-09-21 10:00:00,291.7,293.22,290.8,292.94,230431.0,291.7,293.22,290.8,292.94,230431.0
2022-09-21 10:30:00,292.85,294.33,291.32,294.07,260337.0,292.85,294.33,291.32,294.07,260337.0
2022-09-21 11:00:00,294.0,294.77,293.13,293.3,149303.0,294.0,294.77,293.13,293.3,149303.0
2022-09-21 11:30:00,293.31,293.71,293.05,293.41,90928.0,293.31,293.71,293.05,293.41,90928.0
2022-09-21 12:00:00,293.15,294.38,293.15,294.38,67816.0,293.15,294.38,293.15,294.38,67816.0
2022-09-21 12:30:00,294.38,294.94,293.5,293.52,96349.0,294.38,294.94,293.5,293.52,96349.0
2022-09-21 13:00:00,293.52,293.84,292.47,293.11,82183.0,293.52,293.84,292.47,293.11,82183.0
2022-09-21 13:30:00,293.13,294.9,293.03,294.74,115950.0,293.13,294.9,293.03,294.74,115950.0
2022-09-21 14:00:00,294.57,294.7,288.69,290.7,388878.0,294.57,294.7,288.69,290.7,388878.0
2022-09-21 14:30:00,290.46,297.94,289.47,295.51,310245.0,290.46,297.94,289.47,295.51,310245.0
2022-09-21 15:00:00,295.77,296.6,289.72,289.83,274134.0,295.77,296.6,289.72,289.83,274134.0
2022-09-21 15:30:00,289.69,290.02,286.22,286.27,459613.0,289.69,290.02,286.22,286.27,459613.0
2022-09-22 09:30:00,282.42,284.71,280.06,283.12,579266.0,282.42,284.71,280.06,283.12,579266.0
2022-09-22 10:00:00,282.94,285.67,281.95,285.1,333817.0,282.94,285.67,281.95,285.1,333817.0
2022-09-22 10:30:00,285.08,285.88,283.4,283.9,209852.0,285.08,285.88,283.4,283.9,209852.0
2022-09-22 11:00:00,283.91,285.58,282.72,283.72,230559.0,283.91,285.58,282.72,283.72,230559.0
2022-09-22 11:30:00,283.61,285.47,283.46,284.99,144389.0,283.61,285.47,283.46,284.99,144389.0
2022-09-22 12:00:00,285.03,287.3,284.85,286.76,234823.0,285.03,287.3,284.85,286.76,234823.0
2022-09-22 12:30:00,286.73,287.74,286.0,286.84,203812.0,286.73,287.74,286.0,286.84,203812.0
2022-09-22 13:00:00,286.8,287.11,285.43,286.02,177310.0,286.8,287.11,285.43,286.02,177310.0
2022-09-22 13:30:00,285.99,287.7,285.94,287.52,198416.0,285.99,287.7,285.94,287.52,198416.0
2022-09-22 14:00:00,287.47,287.74,284.88,285.41,137793.0,287.47,287.74,284.88,285.41,137793.0
2022-09-22 14:30:00,285.37,287.45,285.23,287.31,155108.0,285.37,287.45,285.23,287.31,155108.0
2022-09-22 15:00:00,287.35,289.34,287.28,288.18,236711.0,287.35,289.34,287.28,288.18,236711.0
2022-09-22 15:30:00,288.12,289.55,286.94,286.97,407573.0,288.12,289.55,286.94,286.97,407573.0
2022-09-23 09:30:00,285.91,288.56,283.56,284.95,446968.0,285.91,288.56,283.56,284.95,446968.0
2022-09-23 10:00:00,284.88,288.05,284.29,287.29,257798.0,284.88,288.05,284.29,287.29,257798.0
2022-09-23 10:30:00,287.28,288.23,286.25,286.72,219056.0,287.28,288.23,286.25,286.72,219056.0
2022-09-23 11:00:00,286.71,287.75,285.8,285.92,196841.0,286.71,287.75,285.8,285.92,196841.0
2022-09-23 11:30:00,285.92,286.9,285.05,285.52,134171.0,285.92,286.9,285.05,285.52,134171.0
2022-09-23 12:00:00,285.52,285.71,282.82,283.08,122709.0,285.52,285.71,282.82,283.08,122709.0
2022-09-23 12:30:00,282.88,284.93,282.6,284.68,167310.0,282.88,284.93,282.6,284.68,167310.0
2022-09-23 13:00:00,284.78,285.73,283.67,283.67,85478.0,284.78,285.73,283.67,283.67,85478.0
2022-09-23 13:30:00,283.85,284.29,283.19,283.96,71285.0,283.85,284.29,283.19,283.96,71285.0
2022-09-23 14:00:00,283.78,284.29,281.95,282.72,94666.0,283.78,284.29,281.95,282.72,94666.0
2022-09-23 14:30:00,282.88,282.88,280.7,280.91,133968.0,282.88,282.88,280.7,280.91,133968.0
2022-09-23 15:00:00,280.91,283.61,280.86,283.15,154255.0,280.91,283.61,280.86,283.15,154255.0
2022-09-23 15:30:00,283.27,284.9,283.21,284.69,439468.0,283.27,284.9,283.21,284.69,439468.0
2022-09-26 09:30:00,286.03,288.9,285.0,286.67,636851.0,286.03,288.9,285.0,286.67,636851.0
2022-09-26 10:00:00,286.62,287.35,283.7,284.87,273765.0,286.62,287.35,283.7,284.87,273765.0
2022-09-26 10:30:00,284.83,285.15,281.2,281.82,367803.0,284.83,285.15,281.2,281.82,367803.0
2022-09-26 11:00:00,281.84,282.59,280.17,280.61,283349.0,281.84,282.59,280.17,280.61,283349.0
2022-09-26 11:30:00,280.61,281.7,279.64,281.48,250089.0,280.61,281.7,279.64,281.48,250089.0
2022-09-26 12:00:00,281.5,281.54,279.12,279.5,149169.0,281.5,281.54,279.12,279.5,149169.0
2022-09-26 12:30:00,279.52,281.1,279.33,280.82,205912.0,279.52,281.1,279.33,280.82,205912.0
2022-09-26 13:00:00,280.83,280.89,278.29,278.84,182446.0,280.83,280.89,278.29,278.84,182446.0
2022-09-26 13:30:00,278.9,279.36,277.75,277.84,196936.0,278.9,279.36,277.75,277.84,196936.0
2022-09-26 14:00:00,277.79,279.96,277.74,278.97,162159.0,277.79,279.96,277.74,278.97,162159.0
2022-09-26 14:30:00,278.86,279.84,278.02,279.4,194500.0,278.86,279.84,278.02,279.4,194500.0
2022-09-26 15:00:00,279.42,280.44,278.36,278.68,207667.0,279.42,280.44,278.36,278.68,207667.0
2022-09-26 15:30:00,278.68,279.46,276.75,276.97,740983.0,278.68,279.46,276.75,276.97,740983.0
2022-09-27 09:30:00,281.86,284.5,280.1,280.73,638309.0,281.86,284.5,280.1,280.73,638309.0
2022-09-27 10:00:00,281.04,281.16,278.66,279.79,347347.0,281.04,281.16,278.66,279.79,347347.0
2022-09-27 10:30:00,279.9,280.74,279.33,280.15,259438.0,279.9,280.74,279.33,280.15,259438.0
2022-09-27 11:00:00,280.21,280.54,277.22,277.6,260679.0,280.21,280.54,277.22,277.6,260679.0
2022-09-27 11:30:00,277.54,279.12,277.41,277.73,158120.0,277.54,279.12,277.41,277.73,158120.0
2022-09-27 12:00:00,277.67,278.0,275.06,275.48,318005.0,277.67,278.0,275.06,275.48,318005.0
2022-09-27 12:30:00,275.41,276.38,275.06,276.12,249245.0,275.41,276.38,275.06,276.12,249245.0
2022-09-27 13:00:00,276.09,276.12,274.81,276.0,190590.0,276.09,276.12,274.81,276.0,190590.0
2022-09-27 13:30:00,275.91,276.14,274.83,275.04,156645.0,275.91,276.14,274.83,275.04,156645.0
2022-09-27 14:00:00,275.0,276.15,274.96,275.2,159334.0,275.0,276.15,274.96,275.2,159334.0
2022-09-27 14:30:00,275.28,277.38,274.73,276.75,245375.0,275.28,277.38,274.73,276.75,245375.0
2022-09-27 15:00:00,276.6,277.04,275.45,276.03,255434.0,276.6,277.04,275.45,276.03,255434.0
2022-09-27 15:30:00,275.99,278.1,275.39,277.57,678577.0,275.99,278.1,275.39,277.57,678577.0
2022-09-28 09:30:00,280.47,280.47,276.33,277.29,425003.0,280.47,280.47,276.33,277.29,425003.0
2022-09-28 10:00:00,277.22,279.76,275.37,279.61,271272.0,277.22,279.76,275.37,279.61,271272.0
2022-09-28 10:30:00,279.69,280.27,278.4,279.03,179795.0,279.69,280.27,278.4,279.03,179795.0
2022-09-28 11:00:00,279.06,280.45,278.27,279.06,139961.0,279.06,280.45,278.27,279.06,139961.0
2022-09-28 11:30:00,278.96,281.05,278.7,280.68,157913.0,278.96,281.05,278.7,280.68,157913.0
2022-09-28 12:00:00,280.81,281.24,279.1,279.22,170236.0,280.81,281.24,279.1,279.22,170236.0
2022-09-28 12:30:00,279.11,280.22,278.95,279.4,80109.0,279.11,280.22,278.95,279.4,80109.0
2022-09-28 13:00:00,279.46,280.94,278.97,280.85,117817.0,279.46,280.94,278.97,280.85,117817.0
2022-09-28 13:30:00,280.9,280.93,279.87,280.3,145667.0,280.9,280.93,279.87,280.3,145667.0
2022-09-28 14:00:00,280.3,281.25,279.66,281.19,234982.0,280.3,281.25,279.66,281.19,234982.0
2022-09-28 14:30:00,281.18,281.6,280.02,280.66,181280.0,281.18,281.6,280.02,280.66,181280.0
2022-09-28 15:00:00,280.62,282.14,280.39,281.72,177916.0,280.62,282.14,280.39,281.72,177916.0
2022-09-28 15:30:00,281.72,282.74,281.19,281.39,564643.0,281.72,282.74,281.19,281.39,564643.0
2022-09-29 09:30:00,277.8,279.59,275.6,276.68,332079.0,277.8,279.59,275.6,276.68,332079.0
2022-09-29 10:00:00,276.71,277.04,275.01,276.55,233673.0,276.71,277.04,275.01,276.55,233673.0
2022-09-29 10:30:00,276.52,276.53,275.26,276.06,204817.0,276.52,276.53,275.26,276.06,204817.0
2022-09-29 11:00:00,276.04,278.21,275.74,278.16,148595.0,276.04,278.21,275.74,278.16,148595.0
2022-09-29 11:30:00,278.19,279.3,277.92,278.89,164847.0,278.19,279.3,277.92,278.89,164847.0
2022-09-29 12:00:00,278.89,279.3,277.12,278.16,151194.0,278.89,279.3,277.12,278.16,151194.0
2022-09-29 12:30:00,278.13,279.19,277.93,278.07,148465.0,278.13,279.19,277.93,278.07,148465.0
2022-09-29 13:00:00,278.12,279.14,278.05,278.48,106626.0,278.12,279.14,278.05,278.48,106626.0
2022-09-29 13:30:00,278.51,279.07,276.96,276.96,125289.0,278.51,279.07,276.96,276.96,125289.0
2022-09-29 14:00:00,277.03,277.37,276.03,276.74,156412.0,277.03,277.37,276.03,276.74,156412.0
2022-09-29 14:30:00,276.7,278.09,276.33,276.47,179508.0,276.7,278.09,276.33,276.47,179508.0
2022-09-29 15:00:00,276.51,277.98,276.44,276.8,253322.0,276.51,277.98,276.44,276.8,253322.0
2022-09-29 15:30:00,276.79,278.87,276.67,278.37,699795.0,276.79,278.87,276.67,278.37,699795.0
2022-09-30 09:30:00,279.69,282.84,278.01,281.51,336716.0,279.69,282.84,278.01,281.51,336716.0
2022-09-30 10:00:00,281.5,281.89,279.46,281.23,156861.0,281.5,281.89,279.46,281.23,156861.0
2022-09-30 10:30:00,281.48,282.89,281.04,282.72,108793.0,281.48,282.89,281.04,282.72,108793.0
2022-09-30 11:00:00,282.73,284.29,282.26,283.7,132651.0,282.73,284.29,282.26,283.7,132651.0
2022-09-30 11:30:00,283.57,283.87,282.08,282.57,135646.0,283.57,283.87,282.08,282.57,135646.0
2022-09-30 12:00:00,282.49,282.49,280.65,281.57,94047.0,282.49,282.49,280.65,281.57,94047.0
2022-09-30 12:30:00,281.37,282.47,281.2,281.32,77383.0,281.37,282.47,281.2,281.32,77383.0
2022-09-30 13:00:00,281.31,282.38,280.61,282.17,120437.0,281.31,282.38,280.61,282.17,120437.0
2022-09-30 13:30:00,282.17,282.3,279.26,279.54,174991.0,282.17,282.3,279.26,279.54,174991.0
2022-09-30 14:00:00,279.46,279.76,278.43,278.94,77700.0,279.46,279.76,278.43,278.94,77700.0
2022-09-30 14:30:00,278.94,279.69,276.68,276.9,112377.0,278.94,279.69,276.68,276.9,112377.0
2022-09-30 15:00:00,276.81,278.19,276.21,277.32,133002.0,276.81,278.19,276.21,277.32,133002.0
2022-09-30 15:30:00,277.33,277.91,274.85,275.22,498438.0,277.33,277.91,274.85,275.22,498438.0
2022-10-03 09:30:00,278.17,281.0,277.0,279.43,270563.0,278.17,281.0,277.0,279.43,270563.0
2022-10-03 10:00:00,279.57,282.48,279.57,281.6,149410.0,279.57,282.48,279.57,281.6,149410.0
2022-10-03 10:30:00,281.65,282.93,281.39,281.83,115827.0,281.65,282.93,281.39,281.83,115827.0
2022-10-03 11:00:00,281.81,283.04,281.35,282.23,92982.0,281.81,283.04,281.35,282.23,92982.0
2022-10-03 11:30:00,282.33,282.4,280.56,281.04,66838.0,282.33,282.4,280.56,281.04,66838.0
2022-10-03 12:00:00,281.11,282.3,281.07,281.35,64276.0,281.11,282.3,281.07,281.35,64276.0
2022-10-03 12:30:00,281.51,282.31,280.96,282.31,50697.0,281.51,282.31,280.96,282.31,50697.0
2022-10-03 13:00:00,282.42,284.4,282.32,284.36,107877.0,282.42,284.4,282.32,284.36,107877.0
2022-10-03 13:30:00,284.45,285.13,284.24,284.56,100831.0,284.45,285.13,284.24,284.56,100831.0
2022-10-03 14:00:00,284.65,285.39,284.33,285.24,128730.0,284.65,285.39,284.33,285.24,128730.0
2022-10-03 14:30:00,285.27,286.9,285.01,286.63,166929.0,285.27,286.9,285.01,286.63,166929.0
2022-10-03 15:00:00,286.69,286.82,285.86,286.56,168388.0,286.69,286.82,285.86,286.56,168388.0
2022-10-03 15:30:00,286.61,286.85,284.84,285.17,357168.0,286.61,286.85,284.84,285.17,357168.0
2022-10-04 09:30:00,290.76,293.72,290.18,293.7,430261.0,290.76,293.72,290.18,293.7,430261.0
2022-10-04 10:00:00,293.76,295.15,293.0,293.21,223397.0,293.76,295.15,293.0,293.21,223397.0
2022-10-04 10:30:00,293.16,296.03,292.86,295.77,272269.0,293.16,296.03,292.86,295.77,272269.0
2022-10-04 11:00:00,295.76,296.0,294.8,295.25,169645.0,295.76,296.0,294.8,295.25,169645.0
2022-10-04 11:30:00,295.25,295.55,294.15,295.48,202693.0,295.25,295.55,294.15,295.48,202693.0
2022-10-04 12:00:00,295.52,296.69,295.25,296.67,146004.0,295.52,296.69,295.25,296.67,146004.0
2022-10-04 12:30:00,296.79,296.79,294.28,294.84,73892.0,296.79,296.79,294.28,294.84,73892.0
2022-10-04 13:00:00,294.78,294.78,292.35,292.81,143493.0,294.78,294.78,292.35,292.81,143493.0
2022-10-04 13:30:00,292.79,294.92,292.78,294.63,101738.0,292.79,294.92,292.78,294.63,101738.0
2022-10-04 14:00:00,294.71,294.91,293.46,293.47,91958.0,294.71,294.91,293.46,293.47,91958.0
2022-10-04 14:30:00,293.46,295.44,293.46,294.94,78894.0,293.46,295.44,293.46,294.94,78894.0
2022-10-04 15:00:00,294.86,295.19,293.27,294.15,117184.0,294.86,295.19,293.27,294.15,117184.0
2022-10-04 15:30:00,294.07,295.05,293.58,294.99,328590.0,294.07,295.05,293.58,294.99,328590.0
2022-10-05 09:30:00,291.41,294.9,291.04,292.33,190716.0,291.41,294.9,291.04,292.33,190716.0
2022-10-05 10:00:00,292.26,292.96,289.33,289.67,111570.0,292.26,292.96,289.33,289.67,111570.0
2022-10-05 10:30:00,289.43,290.5,289.17,289.46,58612.0,289.43,290.5,289.17,289.46,58612.0
2022-10-05 11:00:00,289.32,291.67,289.31,291.48,107287.0,289.32,291.67,289.31,291.48,107287.0
2022-10-05 11:30:00,291.47,292.41,291.06,292.35,75254.0,291.47,292.41,291.06,292.35,75254.0
2022-10-05 12:00:00,292.4,294.16,291.71,293.46,120280.0,292.4,294.16,291.71,293.46,120280.0
2022-10-05 12:30:00,293.45,294.5,292.85,293.51,183829.0,293.45,294.5,292.85,293.51,183829.0
2022-10-05 13:00:00,293.54,296.1,293.52,294.98,94050.0,293.54,296.1,293.52,294.98,94050.0
2022-10-05 13:30:00,294.98,295.81,294.46,294.59,79020.0,294.98,295.81,294.46,294.59,79020.0
2022-10-05 14:00:00,294.66,296.12,294.47,295.77,99572.0,294.66,296.12,294.47,295.77,99572.0
2022-10-05 14:30:00,295.84,296.99,295.6,296.79,118763.0,295.84,296.99,295.6,296.79,118763.0
2022-10-05 15:00:00,296.93,298.81,296.93,297.83,279664.0,296.93,298.81,296.93,297.83,279664.0
2022-10-05 15:30:00,297.81,298.33,296.86,297.41,404346.0,297.81,298.33,296.86,297.41,404346.0
2022-10-06 09:30:00,296.7,305.5,296.7,300.12,678975.0,296.7,305.5,296.7,300.12,678975.0
2022-10-06 10:00:00,300.33,300.43,297.1,297.63,255907.0,300.33,300.43,297.1,297.63,255907.0
2022-10-06 10:30:00,297.52,300.88,297.46,300.84,192395.0,297.52,300.88,297.46,300.84,192395.0
2022-10-06 11:00:00,300.93,302.1,299.29,301.89,203567.0,300.93,302.1,299.29,301.89,203567.0
2022-10-06 11:30:00,301.9,303.15,300.63,300.88,171532.0,301.9,303.15,300.63,300.88,171532.0
2022-10-06 12:00:00,300.88,301.56,299.82,301.11,146009.0,300.88,301.56,299.82,301.11,146009.0
2022-10-06 12:30:00,301.12,302.05,300.32,301.31,76057.0,301.12,302.05,300.32,301.31,76057.0
2022-10-06 13:00:00,301.38,301.51,300.05,300.58,95908.0,301.38,301.51,300.05,300.58,95908.0
2022-10-06 13:30:00,300.57,300.99,299.83,300.57,80779.0,300.57,300.99,299.83,300.57,80779.0
2022-10-06 14:00:00,300.7,300.7,299.07,299.67,72914.0,300.7,300.7,299.07,299.67,72914.0
2022-10-06 14:30:00,299.75,300.3,297.8,298.65,73776.0,299.75,300.3,297.8,298.65,73776.0
2022-10-06 15:00:00,298.66,299.34,297.94,299.3,81931.0,298.66,299.34,297.94,299.3,81931.0
2022-10-06 15:30:00,299.26,299.33,298.02,298.42,374461.0,299.26,299.33,298.02,298.42,374461.0
2022-10-07 09:30:00,291.28,293.71,290.08,290.9,233202.0,291.28,293.71,290.08,290.9,233202.0
2022-10-07 10:00:00,290.82,292.64,289.87,292.14,127061.0,290.82,292.64,289.87,292.14,127061.0
2022-10-07 10:30:00,292.14,292.43,291.23,291.91,82999.0,292.14,292.43,291.23,291.91,82999.0
2022-10-07 11:00:00,291.85,292.18,289.98,290.65,69367.0,291.85,292.18,289.98,290.65,69367.0
2022-10-07 11:30:00,290.61,290.96,289.37,290.56,118384.0,290.61,290.96,289.37,290.56,118384.0
2022-10-07 12:00:00,290.55,290.87,288.58,288.77,69183.0,290.55,290.87,288.58,288.77,69183.0
2022-10-07 12:30:00,288.77,289.11,288.0,288.82,53662.0,288.77,289.11,288.0,288.82,53662.0
2022-10-07 13:00:00,288.8,289.79,288.19,289.45,75596.0,288.8,289.79,288.19,289.45,75596.0
2022-10-07 13:30:00,289.45,290.27,288.78,288.86,66763.0,289.45,290.27,288.78,288.86,66763.0
2022-10-07 14:00:00,288.66,289.28,288.25,288.31,65913.0,288.66,289.28,288.25,288.31,65913.0
2022-10-07 14:30:00,288.36,289.11,288.17,288.62,100261.0,288.36,289.11,288.17,288.62,100261.0
2022-10-07 15:00:00,288.63,289.23,286.89,287.17,120781.0,288.63,289.23,286.89,287.17,120781.0
2022-10-07 15:30:00,287.19,289.4,286.83,288.78,466246.0,287.19,289.4,286.83,288.78,466246.0
2022-10-10 09:30:00,289.99,290.28,284.65,286.11,207812.0,289.99,290.28,284.65,286.11,207812.0
2022-10-10 10:00:00,286.22,286.35,284.2,285.33,134888.0,286.22,286.35,284.2,285.33,134888.0
2022-10-10 10:30:00,285.17,286.16,283.35,283.75,118094.0,285.17,286.16,283.35,283.75,118094.0
2022-10-10 11:00:00,283.74,286.22,283.43,285.15,95082.0,283.74,286.22,283.43,285.15,95082.0
2022-10-10 11:30:00,285.18,287.1,285.12,285.8,75373.0,285.18,287.1,285.12,285.8,75373.0
2022-10-10 12:00:00,285.81,285.92,284.46,284.58,58839.0,285.81,285.92,284.46,284.58,58839.0
2022-10-10 12:30:00,284.67,284.98,284.0,284.03,62632.0,284.67,284.98,284.0,284.03,62632.0
2022-10-10 13:00:00,283.96,284.84,283.05,284.56,79274.0,283.96,284.84,283.05,284.56,79274.0
2022-10-10 13:30:00,284.52,286.93,284.24,286.4,142529.0,284.52,286.93,284.24,286.4,142529.0
2022-10-10 14:00:00,286.34,286.63,283.83,284.49,86365.0,286.34,286.63,283.83,284.49,86365.0
2022-10-10 14:30:00,284.46,286.1,284.13,285.87,72674.0,284.46,286.1,284.13,285.87,72674.0
2022-10-10 15:00:00,285.94,287.12,285.19,285.78,84774.0,285.94,287.12,285.19,285.78,84774.0
2022-10-10 15:30:00,285.75,287.12,285.33,285.7,250840.0,285.75,287.12,285.33,285.7,250840.0
2022-10-11 09:30:00,285.69,286.3,282.6,282.67,176854.0,285.69,286.3,282.6,282.67,176854.0
2022-10-11 10:00:00,282.66,284.2,281.44,283.5,153121.0,282.66,284.2,281.44,283.5,153121.0
2022-10-11 10:30:00,283.44,285.82,282.9,284.31,155009.0,283.44,285.82,282.9,284.31,155009.0
2022-10-11 11:00:00,284.33,287.26,284.23,286.81,128545.0,284.33,287.26,284.23,286.81,128545.0
2022-10-11 11:30:00,287.04,288.28,286.1,286.31,139536.0,287.04,288.28,286.1,286.31,139536.0
2022-10-11 12:00:00,286.4,287.64,285.34,286.85,81891.0,286.4,287.64,285.34,286.85,81891.0
2022-10-11 12:30:00,286.88,288.0,286.47,286.82,81186.0,286.88,288.0,286.47,286.82,81186.0
2022-10-11 13:00:00,286.82,287.55,286.21,286.59,78586.0,286.82,287.55,286.21,286.59,78586.0
2022-10-11 13:30:00,286.6,287.24,286.05,286.58,66487.0,286.6,287.24,286.05,286.58,66487.0
2022-10-11 14:00:00,286.67,286.72,284.9,285.72,84839.0,286.67,286.72,284.9,285.72,84839.0
2022-10-11 14:30:00,285.72,286.09,281.96,282.04,99025.0,285.72,286.09,281.96,282.04,99025.0
2022-10-11 15:00:00,281.96,283.52,281.56,282.85,124283.0,281.96,283.52,281.56,282.85,124283.0
2022-10-11 15:30:00,282.85,285.2,282.01,284.84,372113.0,282.85,285.2,282.01,284.84,372113.0
2022-10-12 09:30:00,285.09,289.17,283.09,287.75,187639.0,285.09,289.17,283.09,287.75,187639.0
2022-10-12 10:00:00,287.96,288.16,285.28,286.82,119414.0,287.96,288.16,285.28,286.82,119414.0
2022-10-12 10:30:00,286.72,287.47,285.0,286.06,87222.0,286.72,287.47,285.0,286.06,87222.0
2022-10-12 11:00:00,286.06,288.42,285.74,288.31,154501.0,286.06,288.42,285.74,288.31,154501.0
2022-10-12 11:30:00,288.36,289.79,287.46,289.27,107546.0,288.36,289.79,287.46,289.27,107546.0
2022-10-12 12:00:00,289.27,289.62,288.03,288.26,75326.0,289.27,289.62,288.03,288.26,75326.0
2022-10-12 12:30:00,288.22,289.0,287.29,288.92,60085.0,288.22,289.0,287.29,288.92,60085.0
2022-10-12 13:00:00,288.86,289.26,288.22,289.03,54712.0,288.86,289.26,288.22,289.03,54712.0
2022-10-12 13:30:00,289.02,289.18,287.74,287.88,41802.0,289.02,289.18,287.74,287.88,41802.0
2022-10-12 14:00:00,287.83,288.98,286.88,288.55,106618.0,287.83,288.98,286.88,288.55,106618.0
2022-10-12 14:30:00,288.51,288.83,286.48,286.6,65482.0,288.51,288.83,286.48,286.6,65482.0
2022-10-12 15:00:00,286.49,287.29,285.92,286.7,77450.0,286.49,287.29,285.92,286.7,77450.0
2022-10-12 15:30:00,286.58,287.44,286.04,286.05,297676.0,286.58,287.44,286.04,286.05,297676.0
2022-10-13 09:30:00,280.35,283.43,276.59,282.55,396286.0,280.35,283.43,276.59,282.55,396286.0
2022-10-13 10:00:00,282.54,286.42,282.11,285.27,213961.0,282.54,286.42,282.11,285.27,213961.0
2022-10-13 10:30:00,285.14,288.27,284.36,285.9,199599.0,285.14,288.27,284.36,285.9,199599.0
2022-10-13 11:00:00,285.9,296.83,285.67,293.88,319118.0,285.9,296.83,285.67,293.88,319118.0
2022-10-13 11:30:00,293.99,298.17,292.55,292.55,235453.0,293.99,298.17,292.55,292.55,235453.0
2022-10-13 12:00:00,292.57,293.43,290.29,290.78,94730.0,292.57,293.43,290.29,290.78,94730.0
2022-10-13 12:30:00,290.78,292.23,290.43,291.45,90739.0,290.78,292.23,290.43,291.45,90739.0
2022-10-13 13:00:00,291.5,295.06,291.5,294.52,100246.0,291.5,295.06,291.5,294.52,100246.0
2022-10-13 13:30:00,294.58,295.75,293.49,293.74,114303.0,294.58,295.75,293.49,293.74,114303.0
2022-10-13 14:00:00,293.65,293.86,292.46,292.76,108480.0,293.65,293.86,292.46,292.76,108480.0
2022-10-13 14:30:00,292.71,295.95,292.66,295.37,153016.0,292.71,295.95,292.66,295.37,153016.0
2022-10-13 15:00:00,295.38,296.31,294.74,294.82,133161.0,295.38,296.31,294.74,294.82,133161.0
2022-10-13 15:30:00,294.72,296.09,293.59,294.57,404380.0,294.72,296.09,293.59,294.57,404380.0
2022-10-14 09:30:00,295.12,297.59,293.65,296.0,253812.0,295.12,297.59,293.65,296.0,253812.0
2022-10-14 10:00:00,296.0,296.0,290.24,291.62,156061.0,296.0,296.0,290.24,291.62,156061.0
2022-10-14 10:30:00,291.44,292.55,290.3,292.27,103124.0,291.44,292.55,290.3,292.27,103124.0
2022-10-14 11:00:00,292.25,293.69,290.72,292.74,101309.0,292.25,293.69,290.72,292.74,101309.0
2022-10-14 11:30:00,292.66,292.66,290.24,290.24,117367.0,292.66,292.66,290.24,290.24,117367.0
2022-10-14 12:00:00,290.15,291.03,288.39,289.91,81639.0,290.15,291.03,288.39,289.91,81639.0
2022-10-14 12:30:00,289.81,291.03,289.36,289.53,68969.0,289.81,291.03,289.36,289.53,68969.0
2022-10-14 13:00:00,289.57,290.67,288.83,290.1,81863.0,289.57,290.67,288.83,290.1,81863.0
2022-10-14 13:30:00,290.17,291.23,290.15,291.02,82633.0,290.17,291.23,290.15,291.02,82633.0
2022-10-14 14:00:00,290.97,290.97,288.34,288.88,72528.0,290.97,290.97,288.34,288.88,72528.0
2022-10-14 14:30:00,288.84,289.34,288.1,289.22,80639.0,288.84,289.34,288.1,289.22,80639.0
2022-10-14 15:00:00,289.22,290.14,288.35,289.47,114192.0,289.22,290.14,288.35,289.47,114192.0
2022-10-14 15:30:00,289.38,290.09,287.45,287.94,441924.0,289.38,290.09,287.45,287.94,441924.0
2022-10-17 09:30:00,297.69,297.96,294.85,296.16,400989.0,297.69,297.96,294.85,296.16,400989.0
2022-10-17 10:00:00,296.13,297.9,295.06,295.28,220417.0,296.13,297.9,295.06,295.28,220417.0
2022-10-17 10:30:00,295.37,295.95,292.75,293.09,164831.0,295.37,295.95,292.75,293.09,164831.0
2022-10-17 11:00:00,293.0,293.47,291.4,293.25,176649.0,293.0,293.47,291.4,293.25,176649.0
2022-10-17 11:30:00,293.13,293.8,292.21,292.23,152741.0,293.13,293.8,292.21,292.23,152741.0
2022-10-17 12:00:00,292.2,293.78,292.2,293.32,120582.0,292.2,293.78,292.2,293.32,120582.0
2022-10-17 12:30:00,293.33,293.81,292.33,292.56,84827.0,293.33,293.81,292.33,292.56,84827.0
2022-10-17 13:00:00,292.46,292.53,291.5,291.78,72768.0,292.46,292.53,291.5,291.78,72768.0
2022-10-17 13:30:00,291.84,292.73,291.72,292.63,103050.0,291.84,292.73,291.72,292.63,103050.0
2022-10-17 14:00:00,292.57,293.29,292.28,292.87,74876.0,292.57,293.29,292.28,292.87,74876.0
2022-10-17 14:30:00,292.84,294.28,292.61,293.59,99971.0,292.84,294.28,292.61,293.59,99971.0
2022-10-17 15:00:00,293.6,294.8,293.31,294.7,119463.0,293.6,294.8,293.31,294.7,119463.0
2022-10-17 15:30:00,294.68,294.87,292.93,293.41,466156.0,294.68,294.87,292.93,293.41,466156.0
2022-10-18 09:30:00,302.56,303.49,295.78,296.52,465965.0,302.56,303.49,295.78,296.52,465965.0
2022-10-18 10:00:00,296.6,297.43,291.65,291.91,449512.0,296.6,297.43,291.65,291.91,449512.0
2022-10-18 10:30:00,291.9,292.79,290.48,292.07,283622.0,291.9,292.79,290.48,292.07,283622.0
2022-10-18 11:00:00,291.91,291.92,287.29,288.69,251094.0,291.91,291.92,287.29,288.69,251094.0
2022-10-18 11:30:00,288.61,289.63,286.81,289.38,223251.0,288.61,289.63,286.81,289.38,223251.0
2022-10-18 12:00:00,289.33,291.8,289.05,290.5,196709.0,289.33,291.8,289.05,290.5,196709.0
2022-10-18 12:30:00,290.34,291.64,289.78,290.12,141384.0,290.34,291.64,289.78,290.12,141384.0
2022-10-18 13:00:00,290.14,290.38,288.81,290.23,121092.0,290.14,290.38,288.81,290.23,121092.0
2022-10-18 13:30:00,290.17,292.24,290.1,291.68,140529.0,290.17,292.24,290.1,291.68,140529.0
2022-10-18 14:00:00,291.73,292.13,290.53,291.9,108994.0,291.73,292.13,290.53,291.9,108994.0
2022-10-18 14:30:00,291.91,291.91,289.12,290.47,113112.0,291.91,291.91,289.12,290.47,113112.0
2022-10-18 15:00:00,290.53,291.07,288.47,290.91,179238.0,290.53,291.07,288.47,290.91,179238.0
2022-10-18 15:30:00,290.91,293.45,290.85,293.04,472811.0,290.91,293.45,290.85,293.04,472811.0
2022-10-19 09:30:00,294.63,297.24,292.7,295.75,474420.0,294.63,297.24,292.7,295.75,474420.0
2022-10-19 10:00:00,295.81,302.59,295.09,302.28,387845.0,295.81,302.59,295.09,302.28,387845.0
2022-10-19 10:30:00,302.25,302.62,299.68,299.97,295461.0,302.25,302.62,299.68,299.97,295461.0
2022-10-19 11:00:00,299.92,302.55,298.73,300.91,431172.0,299.92,302.55,298.73,300.91,431172.0
2022-10-19 11:30:00,300.82,303.71,300.08,302.42,286169.0,300.82,303.71,300.08,302.42,286169.0
2022-10-19 12:00:00,302.4,302.66,300.27,300.55,150471.0,302.4,302.66,300.27,300.55,150471.0
2022-10-19 12:30:00,300.52,301.69,299.64,300.34,119680.0,300.52,301.69,299.64,300.34,119680.0
2022-10-19 13:00:00,300.34,300.74,298.02,299.34,162790.0,300.34,300.74,298.02,299.34,162790.0
2022-10-19 13:30:00,299.3,299.48,297.39,298.92,135950.0,299.3,299.48,297.39,298.92,135950.0
2022-10-19 14:00:00,298.94,301.02,298.41,300.86,161319.0,298.94,301.02,298.41,300.86,161319.0
2022-10-19 14:30:00,300.84,301.23,298.68,298.68,161538.0,300.84,301.23,298.68,298.68,161538.0
2022-10-19 15:00:00,298.66,300.52,298.08,298.83,189866.0,298.66,300.52,298.08,298.83,189866.0
2022-10-19 15:30:00,298.87,299.95,298.44,299.83,359571.0,298.87,299.95,298.44,299.83,359571.0
2022-10-20 09:30:00,301.03,305.91,300.25,305.4,257410.0,301.03,305.91,300.25,305.4,257410.0
2022-10-20 10:00:00,305.4,309.1,304.88,308.84,282162.0,305.4,309.1,304.88,308.84,282162.0
2022-10-20 10:30:00,309.0,309.19,306.68,308.59,190520.0,309.0,309.19,306.68,308.59,190520.0
2022-10-20 11:00:00,308.51,308.77,306.49,306.95,156415.0,308.51,308.77,306.49,306.95,156415.0
2022-10-20 11:30:00,306.9,307.87,306.41,307.07,81202.0,306.9,307.87,306.41,307.07,81202.0
2022-10-20 12:00:00,307.08,307.11,303.79,304.42,132624.0,307.08,307.11,303.79,304.42,132624.0
2022-10-20 12:30:00,304.19,305.0,303.5,304.51,88395.0,304.19,305.0,303.5,304.51,88395.0
2022-10-20 13:00:00,304.56,304.7,302.55,303.71,103651.0,304.56,304.7,302.55,303.71,103651.0
2022-10-20 13:30:00,303.67,303.67,300.32,300.94,100146.0,303.67,303.67,300.32,300.94,100146.0
2022-10-20 14:00:00,300.95,301.54,300.08,300.51,63572.0,300.95,301.54,300.08,300.51,63572.0
2022-10-20 14:30:00,300.53,301.15,299.34,300.78,98462.0,300.53,301.15,299.34,300.78,98462.0
2022-10-20 15:00:00,300.66,302.38,300.66,301.91,127175.0,300.66,302.38,300.66,301.91,127175.0
2022-10-20 15:30:00,301.87,303.28,300.53,302.37,332683.0,301.87,303.28,300.53,302.37,332683.0
2022-10-21 09:30:00,301.02,302.01,298.23,301.27,346830.0,301.02,302.01,298.23,301.27,346830.0
2022-10-21 10:00:00,301.5,303.61,300.46,300.51,190931.0,301.5,303.61,300.46,300.51,190931.0
2022-10-21 10:30:00,300.57,301.75,299.62,300.13,148732.0,300.57,301.75,299.62,300.13,148732.0
2022-10-21 11:00:00,300.12,300.9,298.84,300.88,149743.0,300.12,300.9,298.84,300.88,149743.0
2022-10-21 11:30:00,300.88,303.14,300.0,303.04,123886.0,300.88,303.14,300.0,303.04,123886.0
2022-10-21 12:00:00,303.29,304.68,302.22,302.39,156024.0,303.29,304.68,302.22,302.39,156024.0
2022-10-21 12:30:00,302.41,304.55,302.12,303.34,84460.0,302.41,304.55,302.12,303.34,84460.0
2022-10-21 13:00:00,303.3,304.21,303.04,303.65,82121.0,303.3,304.21,303.04,303.65,82121.0
2022-10-21 13:30:00,303.72,305.47,303.45,305.44,92837.0,303.72,305.47,303.45,305.44,92837.0
2022-10-21 14:00:00,305.37,306.65,304.98,305.34,110817.0,305.37,306.65,304.98,305.34,110817.0
2022-10-21 14:30:00,305.49,305.82,304.0,304.76,72330.0,305.49,305.82,304.0,304.76,72330.0
2022-10-21 15:00:00,304.81,307.18,304.58,306.89,152253.0,304.81,307.18,304.58,306.89,152253.0
2022-10-21 15:30:00,306.96,307.43,306.2,306.3,467819.0,306.96,307.43,306.2,306.3,467819.0
2022-10-24 09:30:00,308.47,313.59,307.51,311.38,452456.0,308.47,313.59,307.51,311.38,452456.0
2022-10-24 10:00:00,311.44,311.44,306.2,307.49,159562.0,311.44,311.44,306.2,307.49,159562.0
2022-10-24 10:30:00,307.35,310.51,307.12,310.21,140771.0,307.35,310.51,307.12,310.21,140771.0
2022-10-24 11:00:00,310.4,312.04,309.23,312.04,227023.0,310.4,312.04,309.23,312.04,227023.0
2022-10-24 11:30:00,312.17,313.93,311.36,312.73,211377.0,312.17,313.93,311.36,312.73,211377.0
2022-10-24 12:00:00,312.6,313.61,311.48,312.72,79474.0,312.6,313.61,311.48,312.72,79474.0
2022-10-24 12:30:00,312.81,314.04,311.79,313.41,109635.0,312.81,314.04,311.79,313.41,109635.0
2022-10-24 13:00:00,313.39,313.94,311.79,312.49,134946.0,313.39,313.94,311.79,312.49,134946.0
2022-10-24 13:30:00,312.46,313.76,312.02,313.18,83200.0,312.46,313.76,312.02,313.18,83200.0
2022-10-24 14:00:00,313.18,315.53,313.04,315.14,155133.0,313.18,315.53,313.04,315.14,155133.0
2022-10-24 14:30:00,315.1,316.54,315.07,315.93,175053.0,315.1,316.54,315.07,315.93,175053.0
2022-10-24 15:00:00,316.09,317.33,315.91,317.04,212162.0,316.09,317.33,315.91,317.04,212162.0
2022-10-24 15:30:00,317.02,317.1,315.87,316.4,582374.0,317.02,317.1,315.87,316.4,582374.0
2022-10-25 09:30:00,318.6,320.58,316.74,319.61,325861.0,318.6,320.58,316.74,319.61,325861.0
2022-10-25 10:00:00,319.67,320.65,318.3,318.88,202691.0,319.67,320.65,318.3,318.88,202691.0
2022-10-25 10:30:00,318.88,321.34,318.46,320.7,120883.0,318.88,321.34,318.46,320.7,120883.0
2022-10-25 11:00:00,320.66,321.76,320.28,321.51,119669.0,320.66,321.76,320.28,321.51,119669.0
2022-10-25 11:30:00,321.55,323.18,321.37,322.87,148712.0,321.55,323.18,321.37,322.87,148712.0
2022-10-25 12:00:00,322.95,323.92,322.72,323.57,139004.0,322.95,323.92,322.72,323.57,139004.0
2022-10-25 12:30:00,323.49,323.54,321.41,321.81,116001.0,323.49,323.54,321.41,321.81,116001.0
2022-10-25 13:00:00,321.77,322.82,321.55,322.7,96218.0,321.77,322.82,321.55,322.7,96218.0
2022-10-25 13:30:00,322.7,323.27,321.95,322.13,68753.0,322.7,323.27,321.95,322.13,68753.0
2022-10-25 14:00:00,322.22,323.29,322.09,323.24,64985.0,322.22,323.29,322.09,323.24,64985.0
2022-10-25 14:30:00,323.17,323.6,322.17,322.17,70743.0,323.17,323.6,322.17,322.17,70743.0
2022-10-25 15:00:00,322.13,323.85,322.13,323.75,130139.0,322.13,323.85,322.13,323.75,130139.0
2022-10-25 15:30:00,323.71,324.23,323.11,323.8,417569.0,323.71,324.23,323.11,323.8,417569.0
2022-10-26 09:30:00,318.01,325.77,316.54,324.67,423457.0,318.01,325.77,316.54,324.67,423457.0
2022-10-26 10:00:00,324.71,328.5,324.66,328.19,297315.0,324.71,328.5,324.66,328.19,297315.0
2022-10-26 10:30:00,328.25,330.59,326.78,326.81,213863.0,328.25,330.59,326.78,326.81,213863.0
2022-10-26 11:00:00,326.9,329.31,326.9,329.31,117970.0,326.9,329.31,326.9,329.31,117970.0
2022-10-26 11:30:00,329.18,330.39,327.89,328.31,180702.0,329.18,330.39,327.89,328.31,180702.0
2022-10-26 12:00:00,328.26,329.13,326.83,326.97,104684.0,328.26,329.13,326.83,326.97,104684.0
2022-10-26 12:30:00,326.95,327.9,325.42,325.75,112316.0,326.95,327.9,325.42,325.75,112316.0
2022-10-26 13:00:00,325.75,325.78,323.15,323.15,82986.0,325.75,325.78,323.15,323.15,82986.0
2022-10-26 13:30:00,323.28,324.98,322.74,324.19,100329.0,323.28,324.98,322.74,324.19,100329.0
2022-10-26 14:00:00,324.16,324.98,322.46,322.61,76307.0,324.16,324.98,322.46,322.61,76307.0
2022-10-26 14:30:00,322.67,322.86,321.35,322.22,102025.0,322.67,322.86,321.35,322.22,102025.0
2022-10-26 15:00:00,322.14,322.25,320.91,321.23,131877.0,322.14,322.25,320.91,321.23,131877.0
2022-10-26 15:30:00,321.15,322.14,320.06,320.49,395295.0,321.15,322.14,320.06,320.49,395295.0
2022-10-27 09:30:00,322.99,323.85,317.77,319.3,254547.0,322.99,323.85,317.77,319.3,254547.0
2022-10-27 10:00:00,319.3,323.35,317.9,322.94,114904.0,319.3,323.35,317.9,322.94,114904.0
2022-10-27 10:30:00,322.78,323.33,318.4,318.4,91493.0,322.78,323.33,318.4,318.4,91493.0
2022-10-27 11:00:00,318.33,319.99,317.0,317.22,147444.0,318.33,319.99,317.0,317.22,147444.0
2022-10-27 11:30:00,317.14,319.45,316.87,317.27,67892.0,317.14,319.45,316.87,317.27,67892.0
2022-10-27 12:00:00,317.4,319.22,317.0,317.0,81381.0,317.4,319.22,317.0,317.0,81381.0
2022-10-27 12:30:00,317.0,318.76,316.95,318.37,71310.0,317.0,318.76,316.95,318.37,71310.0
2022-10-27 13:00:00,318.41,319.72,317.9,318.42,66638.0,318.41,319.72,317.9,318.42,66638.0
2022-10-27 13:30:00,318.41,318.73,317.4,317.45,47685.0,318.41,318.73,317.4,317.45,47685.0
2022-10-27 14:00:00,317.47,318.39,317.04,318.09,52025.0,317.47,318.39,317.04,318.09,52025.0
2022-10-27 14:30:00,318.12,318.7,317.88,318.61,85274.0,318.12,318.7,317.88,318.61,85274.0
2022-10-27 15:00:00,318.56,319.71,318.26,319.65,106364.0,318.56,319.71,318.26,319.65,106364.0
2022-10-27 15:30:00,319.6,320.12,318.12,318.67,282139.0,319.6,320.12,318.12,318.67,282139.0
2022-10-28 09:30:00,319.83,323.59,318.67,322.54,210202.0,319.83,323.59,318.67,322.54,210202.0
2022-10-28 10:00:00,322.92,323.91,319.64,321.92,136948.0,322.92,323.91,319.64,321.92,136948.0
2022-10-28 10:30:00,322.06,324.26,322.04,323.44,53567.0,322.06,324.26,322.04,323.44,53567.0
2022-10-28 11:00:00,323.5,324.55,322.82,323.73,87526.0,323.5,324.55,322.82,323.73,87526.0
2022-10-28 11:30:00,323.74,325.58,323.71,324.51,91507.0,323.74,325.58,323.71,324.51,91507.0
2022-10-28 12:00:00,324.4,326.57,323.73,326.48,78748.0,324.4,326.57,323.73,326.48,78748.0
2022-10-28 12:30:00,326.54,327.05,325.49,325.8,77669.0,326.54,327.05,325.49,325.8,77669.0
2022-10-28 13:00:00,325.76,326.58,325.6,325.76,129950.0,325.76,326.58,325.6,325.76,129950.0
2022-10-28 13:30:00,325.81,326.24,324.17,324.25,63098.0,325.81,326.24,324.17,324.25,63098.0
2022-10-28 14:00:00,324.3,324.88,323.88,324.55,79557.0,324.3,324.88,323.88,324.55,79557.0
2022-10-28 14:30:00,324.62,325.61,324.27,325.6,57402.0,324.62,325.61,324.27,325.6,57402.0
2022-10-28 15:00:00,325.55,326.52,324.89,326.38,96381.0,325.55,326.52,324.89,326.38,96381.0
2022-10-28 15:30:00,326.36,326.47,325.46,325.68,239670.0,326.36,326.47,325.46,325.68,239670.0
2022-10-31 09:30:00,323.3,325.58,321.91,322.31,143509.0,323.3,325.58,321.91,322.31,143509.0
2022-10-31 10:00:00,322.14,322.83,319.77,319.79,104990.0,322.14,322.83,319.77,319.79,104990.0
2022-10-31 10:30:00,319.64,321.38,319.15,320.51,98561.0,319.64,321.38,319.15,320.51,98561.0
2022-10-31 11:00:00,320.48,320.93,319.43,319.84,110093.0,320.48,320.93,319.43,319.84,110093.0
2022-10-31 11:30:00,319.82,320.81,318.92,319.42,103634.0,319.82,320.81,318.92,319.42,103634.0
2022-10-31 12:00:00,319.55,321.37,318.86,319.77,75998.0,319.55,321.37,318.86,319.77,75998.0
2022-10-31 12:30:00,319.66,319.76,318.01,319.0,96423.0,319.66,319.76,318.01,319.0,96423.0
2022-10-31 13:00:00,318.93,319.9,318.55,319.67,58661.0,318.93,319.9,318.55,319.67,58661.0
2022-10-31 13:30:00,319.84,320.21,318.0,318.38,93761.0,319.84,320.21,318.0,318.38,93761.0
2022-10-31 14:00:00,318.41,318.91,317.42,317.99,93436.0,318.41,318.91,317.42,317.99,93436.0
2022-10-31 14:30:00,318.0,319.78,317.96,319.08,82938.0,318.0,319.78,317.96,319.08,82938.0
2022-10-31 15:00:00,319.13,319.18,317.82,318.57,124400.0,319.13,319.18,317.82,318.57,124400.0
2022-10-31 15:30:00,318.48,319.64,318.04,318.62,365115.0,318.48,319.64,318.04,318.62,365115.0
2022-11-01 09:30:00,321.01,322.84,319.16,319.31,141376.0,321.01,322.84,319.16,319.31,141376.0
2022-11-01 10:00:00,319.36,319.53,315.69,318.39,114019.0,319.36,319.53,315.69,318.39,114019.0
2022-11-01 10:30:00,318.42,319.01,315.36,315.71,91260.0,318.42,319.01,315.36,315.71,91260.0
2022-11-01 11:00:00,315.67,317.7,315.67,317.54,102294.0,315.67,317.7,315.67,317.54,102294.0
2022-11-01 11:30:00,317.5,317.88,315.07,315.34,85248.0,317.5,317.88,315.07,315.34,85248.0
2022-11-01 12:00:00,315.5,316.3,314.09,314.33,89678.0,315.5,316.3,314.09,314.33,89678.0
2022-11-01 12:30:00,314.29,315.61,312.78,315.48,91326.0,314.29,315.61,312.78,315.48,91326.0
2022-11-01 13:00:00,315.36,316.56,314.53,315.92,69259.0,315.36,316.56,314.53,315.92,69259.0
2022-11-01 13:30:00,315.85,316.2,315.01,316.08,41346.0,315.85,316.2,315.01,316.08,41346.0
2022-11-01 14:00:00,316.25,317.27,316.15,317.27,70035.0,316.25,317.27,316.15,317.27,70035.0
2022-11-01 14:30:00,317.28,318.04,316.45,317.9,53834.0,317.28,318.04,316.45,317.9,53834.0
2022-11-01 15:00:00,317.96,318.24,316.93,317.08,53476.0,317.96,318.24,316.93,317.08,53476.0
2022-11-01 15:30:00,317.11,317.25,315.94,315.97,215351.0,317.11,317.25,315.94,315.97,215351.0
2022-11-02 09:30:00,318.84,318.84,314.0,314.0,121630.0,318.84,318.84,314.0,314.0,121630.0
2022-11-02 10:00:00,313.83,315.05,312.97,313.06,61337.0,313.83,315.05,312.97,313.06,61337.0
2022-11-02 10:30:00,313.23,314.05,312.11,312.2,88777.0,313.23,314.05,312.11,312.2,88777.0
2022-11-02 11:00:00,312.25,312.83,310.23,311.08,121890.0,312.25,312.83,310.23,311.08,121890.0
2022-11-02 11:30:00,311.01,311.55,309.75,309.94,92518.0,311.01,311.55,309.75,309.94,92518.0
2022-11-02 12:00:00,309.88,309.94,308.73,309.09,74738.0,309.88,309.94,308.73,309.09,74738.0
2022-11-02 12:30:00,309.12,311.22,309.09,310.82,77416.0,309.12,311.22,309.09,310.82,77416.0
2022-11-02 13:00:00,310.74,311.22,310.22,310.32,63710.0,310.74,311.22,310.22,310.32,63710.0
2022-11-02 13:30:00,310.32,311.87,310.16,310.98,86343.0,310.32,311.87,310.16,310.98,86343.0
2022-11-02 14:00:00,310.94,316.87,309.88,316.41,187020.0,310.94,316.87,309.88,316.41,187020.0
2022-11-02 14:30:00,316.61,317.0,306.99,308.74,163905.0,316.61,317.0,306.99,308.74,163905.0
2022-11-02 15:00:00,308.42,311.0,303.01,304.15,152872.0,308.42,311.0,303.01,304.15,152872.0
2022-11-02 15:30:00,303.91,304.59,301.09,301.13,470299.0,303.91,304.59,301.09,301.13,470299.0
2022-11-03 09:30:00,297.07,299.61,292.76,292.99,336811.0,297.07,299.61,292.76,292.99,336811.0
2022-11-03 10:00:00,293.08,296.36,292.93,294.88,292259.0,293.08,296.36,292.93,294.88,292259.0
2022-11-03 10:30:00,294.94,294.94,292.7,294.09,457878.0,294.94,294.94,292.7,294.09,457878.0
2022-11-03 11:00:00,294.16,295.98,291.47,291.6,152213.0,294.16,295.98,291.47,291.6,152213.0
2022-11-03 11:30:00,291.47,291.61,288.5,289.07,193130.0,291.47,291.61,288.5,289.07,193130.0
2022-11-03 12:00:00,289.07,290.87,288.63,290.87,141441.0,289.07,290.87,288.63,290.87,141441.0
2022-11-03 12:30:00,290.66,292.25,289.91,292.0,101823.0,290.66,292.25,289.91,292.0,101823.0
2022-11-03 13:00:00,291.94,292.02,288.62,288.71,84716.0,291.94,292.02,288.62,288.71,84716.0
2022-11-03 13:30:00,288.65,289.54,288.25,289.3,198272.0,288.65,289.54,288.25,289.3,198272.0
2022-11-03 14:00:00,289.26,290.16,288.1,289.68,103485.0,289.26,290.16,288.1,289.68,103485.0
2022-11-03 14:30:00,289.55,290.17,288.81,289.75,83438.0,289.55,290.17,288.81,289.75,83438.0
2022-11-03 15:00:00,289.73,289.78,288.68,288.95,116535.0,289.73,289.78,288.68,288.95,116535.0
2022-11-03 15:30:00,288.94,289.12,285.37,285.97,664257.0,288.94,289.12,285.37,285.97,664257.0
2022-11-04 09:30:00,290.39,291.01,280.36,283.21,478147.0,290.39,291.01,280.36,283.21,478147.0
2022-11-04 10:00:00,283.26,285.4,281.31,284.76,303541.0,283.26,285.4,281.31,284.76,303541.0
2022-11-04 10:30:00,284.72,286.74,283.91,284.37,297289.0,284.72,286.74,283.91,284.37,297289.0
2022-11-04 11:00:00,284.47,285.14,282.27,282.35,208314.0,284.47,285.14,282.27,282.35,208314.0
2022-11-04 11:30:00,282.35,282.94,279.92,280.03,177551.0,282.35,282.94,279.92,280.03,177551.0
2022-11-04 12:00:00,279.97,281.93,279.56,280.93,236962.0,279.97,281.93,279.56,280.93,236962.0
2022-11-04 12:30:00,280.94,282.07,279.77,280.43,173608.0,280.94,282.07,279.77,280.43,173608.0
2022-11-04 13:00:00,280.43,281.58,278.94,279.69,103711.0,280.43,281.58,278.94,279.69,103711.0
2022-11-04 13:30:00,279.76,280.62,279.2,279.34,152111.0,279.76,280.62,279.2,279.34,152111.0
2022-11-04 14:00:00,279.38,280.58,278.23,280.28,182382.0,279.38,280.58,278.23,280.28,182382.0
2022-11-04 14:30:00,280.23,282.33,279.85,282.28,129292.0,280.23,282.33,279.85,282.28,129292.0
2022-11-04 15:00:00,282.09,283.87,281.74,283.32,171152.0,282.09,283.87,281.74,283.32,171152.0
2022-11-04 15:30:00,283.36,286.13,282.8,285.85,631619.0,283.36,286.13,282.8,285.85,631619.0
2022-11-07 09:30:00,288.97,291.33,287.57,290.47,227194.0,288.97,291.33,287.57,290.47,227194.0
2022-11-07 10:00:00,290.54,293.2,290.21,290.76,165885.0,290.54,293.2,290.21,290.76,165885.0
2022-11-07 10:30:00,290.85,293.58,289.76,293.56,102170.0,290.85,293.58,289.76,293.56,102170.0
2022-11-07 11:00:00,293.64,294.3,292.6,293.88,173017.0,293.64,294.3,292.6,293.88,173017.0
2022-11-07 11:30:00,293.96,293.96,291.32,291.61,101913.0,293.96,293.96,291.32,291.61,101913.0
2022-11-07 12:00:00,291.65,293.07,291.0,292.65,91230.0,291.65,293.07,291.0,292.65,91230.0
2022-11-07 12:30:00,292.75,293.65,292.41,293.59,109051.0,292.75,293.65,292.41,293.59,109051.0
2022-11-07 13:00:00,293.55,295.92,293.52,295.63,134108.0,293.55,295.92,293.52,295.63,134108.0
2022-11-07 13:30:00,295.68,296.25,295.0,296.16,92670.0,295.68,296.25,295.0,296.16,92670.0
2022-11-07 14:00:00,296.28,298.24,296.24,297.98,131371.0,296.28,298.24,296.24,297.98,131371.0
2022-11-07 14:30:00,298.04,299.31,297.81,298.34,176551.0,298.04,299.31,297.81,298.34,176551.0
2022-11-07 15:00:00,298.37,299.89,298.12,299.55,187557.0,298.37,299.89,298.12,299.55,187557.0
2022-11-07 15:30:00,299.52,300.36,298.87,299.61,445753.0,299.52,300.36,298.87,299.61,445753.0
2022-11-08 09:30:00,301.15,305.46,299.54,304.39,260371.0,301.15,305.46,299.54,304.39,260371.0
2022-11-08 10:00:00,304.53,305.63,303.13,304.23,157240.0,304.53,305.63,303.13,304.23,157240.0
2022-11-08 10:30:00,304.23,305.64,303.96,305.06,111871.0,304.23,305.64,303.96,305.06,111871.0
2022-11-08 11:00:00,305.1,308.29,304.14,308.24,106661.0,305.1,308.29,304.14,308.24,106661.0
2022-11-08 11:30:00,308.27,309.9,308.0,308.74,158876.0,308.27,309.9,308.0,308.74,158876.0
2022-11-08 12:00:00,308.74,308.97,307.32,307.89,89503.0,308.74,308.97,307.32,307.89,89503.0
2022-11-08 12:30:00,307.84,307.84,306.52,307.09,82695.0,307.84,307.84,306.52,307.09,82695.0
2022-11-08 13:00:00,307.08,307.97,303.96,304.1,115246.0,307.08,307.97,303.96,304.1,115246.0
2022-11-08 13:30:00,304.09,304.79,301.07,301.44,114159.0,304.09,304.79,301.07,301.44,114159.0
2022-11-08 14:00:00,301.35,302.01,298.5,298.5,127701.0,301.35,302.01,298.5,298.5,127701.0
2022-11-08 14:30:00,298.49,300.19,297.77,299.49,265671.0,298.49,300.19,297.77,299.49,265671.0
2022-11-08 15:00:00,299.58,302.4,299.36,302.4,99637.0,299.58,302.4,299.36,302.4,99637.0
2022-11-08 15:30:00,302.35,304.03,301.79,302.19,344682.0,302.35,304.03,301.79,302.19,344682.0
2022-11-09 09:30:00,299.65,301.7,298.5,298.75,131788.0,299.65,301.7,298.5,298.75,131788.0
2022-11-09 10:00:00,298.85,300.7,298.01,299.3,86317.0,298.85,300.7,298.01,299.3,86317.0
2022-11-09 10:30:00,299.29,299.49,297.6,298.16,80868.0,299.29,299.49,297.6,298.16,80868.0
2022-11-09 11:00:00,298.6,301.2,298.44,300.68,98311.0,298.6,301.2,298.44,300.68,98311.0
2022-11-09 11:30:00,300.67,303.29,300.16,302.21,123987.0,300.67,303.29,300.16,302.21,123987.0
2022-11-09 12:00:00,302.3,302.68,301.55,302.04,92245.0,302.3,302.68,301.55,302.04,92245.0
2022-11-09 12:30:00,302.03,302.45,300.65,300.85,66180.0,302.03,302.45,300.65,300.85,66180.0
2022-11-09 13:00:00,300.87,301.26,299.77,299.87,54378.0,300.87,301.26,299.77,299.87,54378.0
2022-11-09 13:30:00,299.85,299.85,298.32,299.67,65640.0,299.85,299.85,298.32,299.67,65640.0
2022-11-09 14:00:00,299.6,300.78,299.29,299.91,70123.0,299.6,300.78,299.29,299.91,70123.0
2022-11-09 14:30:00,299.77,299.77,297.35,297.85,70605.0,299.77,299.77,297.35,297.85,70605.0
2022-11-09 15:00:00,297.72,299.98,297.67,299.73,112400.0,297.72,299.98,297.67,299.73,112400.0
2022-11-09 15:30:00,299.78,300.45,298.72,298.85,349972.0,299.78,300.45,298.72,298.85,349972.0
2022-11-10 09:30:00,318.49,326.87,317.87,326.73,600959.0,318.49,326.87,317.87,326.73,600959.0
2022-11-10 10:00:00,326.7,326.86,319.73,320.43,228143.0,326.7,326.86,319.73,320.43,228143.0
2022-11-10 10:30:00,320.6,323.34,318.59,322.94,166556.0,320.6,323.34,318.59,322.94,166556.0
2022-11-10 11:00:00,323.06,325.17,322.33,324.85,141030.0,323.06,325.17,322.33,324.85,141030.0
2022-11-10 11:30:00,324.81,327.12,324.49,326.85,151789.0,324.81,327.12,324.49,326.85,151789.0
2022-11-10 12:00:00,326.78,327.26,325.74,326.89,176007.0,326.78,327.26,325.74,326.89,176007.0
2022-11-10 12:30:00,326.79,326.85,325.14,325.44,131590.0,326.79,326.85,325.14,325.44,131590.0
2022-11-10 13:00:00,325.54,326.65,325.23,325.61,121216.0,325.54,326.65,325.23,325.61,121216.0
2022-11-10 13:30:00,325.75,327.03,325.34,326.51,103898.0,325.75,327.03,325.34,326.51,103898.0
2022-11-10 14:00:00,326.41,327.77,326.23,327.74,94085.0,326.41,327.77,326.23,327.74,94085.0
2022-11-10 14:30:00,327.73,328.12,327.0,328.12,66509.0,327.73,328.12,327.0,328.12,66509.0
2022-11-10 15:00:00,328.05,329.54,327.7,329.16,141423.0,328.05,329.54,327.7,329.16,141423.0
2022-11-10 15:30:00,329.16,330.37,328.09,329.84,698974.0,329.16,330.37,328.09,329.84,698974.0
2022-11-11 09:30:00,330.46,337.27,329.49,334.03,314042.0,330.46,337.27,329.49,334.03,314042.0
2022-11-11 10:00:00,333.89,337.23,332.23,336.32,201445.0,333.89,337.23,332.23,336.32,201445.0
2022-11-11 10:30:00,336.33,339.53,335.54,338.76,215471.0,336.33,339.53,335.54,338.76,215471.0
2022-11-11 11:00:00,338.86,339.26,334.97,335.2,128637.0,338.86,339.26,334.97,335.2,128637.0
2022-11-11 11:30:00,334.93,337.78,334.54,337.59,112009.0,334.93,337.78,334.54,337.59,112009.0
2022-11-11 12:00:00,337.55,339.47,336.57,339.11,94745.0,337.55,339.47,336.57,339.11,94745.0
2022-11-11 12:30:00,339.1,340.38,338.55,339.79,89105.0,339.1,340.38,338.55,339.79,89105.0
2022-11-11 13:00:00,339.79,341.17,339.77,341.08,94434.0,339.79,341.17,339.77,341.08,94434.0
2022-11-11 13:30:00,341.12,342.14,340.41,342.13,124585.0,341.12,342.14,340.41,342.13,124585.0
2022-11-11 14:00:00,342.14,342.31,340.34,340.8,103356.0,342.14,342.31,340.34,340.8,103356.0
2022-11-11 14:30:00,340.79,341.12,340.34,340.88,111148.0,340.79,341.12,340.34,340.88,111148.0
2022-11-11 15:00:00,340.91,340.91,337.77,339.68,200304.0,340.91,340.91,337.77,339.68,200304.0
2022-11-11 15:30:00,339.69,341.53,339.63,341.1,368108.0,339.69,341.53,339.63,341.1,368108.0
2022-11-14 09:30:00,338.07,339.3,334.42,338.05,252505.0,338.07,339.3,334.42,338.05,252505.0
2022-11-14 10:00:00,337.75,341.58,337.75,339.34,128682.0,337.75,341.58,337.75,339.34,128682.0
2022-11-14 10:30:00,339.0,340.28,338.48,339.39,110283.0,339.0,340.28,338.48,339.39,110283.0
2022-11-14 11:00:00,339.55,340.11,337.84,339.17,107163.0,339.55,340.11,337.84,339.17,107163.0
2022-11-14 11:30:00,339.16,342.31,338.87,341.61,113158.0,339.16,342.31,338.87,341.61,113158.0
2022-11-14 12:00:00,341.7,342.39,340.51,341.97,84841.0,341.7,342.39,340.51,341.97,84841.0
2022-11-14 12:30:00,341.98,343.1,341.71,341.84,92854.0,341.98,343.1,341.71,341.84,92854.0
2022-11-14 13:00:00,341.76,343.3,341.61,343.2,75321.0,341.76,343.3,341.61,343.2,75321.0
2022-11-14 13:30:00,343.25,344.09,342.67,343.73,95115.0,343.25,344.09,342.67,343.73,95115.0
2022-11-14 14:00:00,343.73,345.11,343.53,344.81,82349.0,343.73,345.11,343.53,344.81,82349.0
2022-11-14 14:30:00,344.78,344.78,342.88,344.02,83803.0,344.78,344.78,342.88,344.02,83803.0
2022-11-14 15:00:00,344.06,344.85,343.17,343.56,139542.0,344.06,344.85,343.17,343.56,139542.0
2022-11-14 15:30:00,343.55,343.66,340.07,340.37,322384.0,343.55,343.66,340.07,340.37,322384.0
2022-11-15 09:30:00,348.41,350.48,347.68,349.73,219998.0,348.41,350.48,347.68,349.73,219998.0
2022-11-15 10:00:00,349.66,350.97,347.17,348.3,144787.0,349.66,350.97,347.17,348.3,144787.0
2022-11-15 10:30:00,348.1,349.13,345.95,347.38,104141.0,348.1,349.13,345.95,347.38,104141.0
2022-11-15 11:00:00,347.27,347.9,346.04,347.15,132048.0,347.27,347.9,346.04,347.15,132048.0
2022-11-15 11:30:00,347.28,348.71,347.25,348.69,94494.0,347.28,348.71,347.25,348.69,94494.0
2022-11-15 12:00:00,348.6,349.52,347.56,348.59,80280.0,348.6,349.52,347.56,348.59,80280.0
2022-11-15 12:30:00,348.49,349.77,348.21,349.25,69943.0,348.49,349.77,348.21,349.25,69943.0
2022-11-15 13:00:00,349.3,349.71,344.67,345.5,90753.0,349.3,349.71,344.67,345.5,90753.0
2022-11-15 13:30:00,345.42,346.2,342.56,344.1,84653.0,345.42,346.2,342.56,344.1,84653.0
2022-11-15 14:00:00,344.15,348.06,342.65,346.66,96558.0,344.15,348.06,342.65,346.66,96558.0
2022-11-15 14:30:00,346.6,347.47,345.06,346.79,81781.0,346.6,347.47,345.06,346.79,81781.0
2022-11-15 15:00:00,346.96,347.77,346.25,346.52,81703.0,346.96,347.77,346.25,346.52,81703.0
2022-11-15 15:30:00,346.35,346.72,345.12,346.12,209052.0,346.35,346.72,345.12,346.12,209052.0
2022-11-16 09:30:00,345.0,345.02,339.05,341.11,196401.0,345.0,345.02,339.05,341.11,196401.0
2022-11-16 10:00:00,341.08,341.87,338.33,338.64,80033.0,341.08,341.87,338.33,338.64,80033.0
2022-11-16 10:30:00,338.88,339.89,336.72,337.26,80735.0,338.88,339.89,336.72,337.26,80735.0
2022-11-16 11:00:00,337.23,339.49,337.03,339.23,62349.0,337.23,339.49,337.03,339.23,62349.0
2022-11-16 11:30:00,339.12,340.66,339.08,339.55,70621.0,339.12,340.66,339.08,339.55,70621.0
2022-11-16 12:00:00,339.46,340.18,338.54,340.18,56090.0,339.46,340.18,338.54,340.18,56090.0
2022-11-16 12:30:00,340.06,342.0,339.85,340.87,47144.0,340.06,342.0,339.85,340.87,47144.0
2022-11-16 13:00:00,340.61,341.34,340.35,340.84,34332.0,340.61,341.34,340.35,340.84,34332.0
2022-11-16 13:30:00,340.89,341.08,338.02,338.5,56070.0,340.89,341.08,338.02,338.5,56070.0
2022-11-16 14:00:00,338.53,339.85,337.79,339.56,49684.0,338.53,339.85,337.79,339.56,49684.0
2022-11-16 14:30:00,339.49,340.36,338.74,340.24,75502.0,339.49,340.36,338.74,340.24,75502.0
2022-11-16 15:00:00,340.18,340.28,337.91,338.81,75707.0,340.18,340.28,337.91,338.81,75707.0
2022-11-16 15:30:00,338.69,339.31,338.08,338.42,180712.0,338.69,339.31,338.08,338.42,180712.0
2022-11-17 09:30:00,331.74,334.21,329.35,332.57,221967.0,331.74,334.21,329.35,332.57,221967.0
2022-11-17 10:00:00,332.68,335.25,331.48,333.3,94324.0,332.68,335.25,331.48,333.3,94324.0
2022-11-17 10:30:00,333.2,333.56,330.6,330.6,75845.0,333.2,333.56,330.6,330.6,75845.0
2022-11-17 11:00:00,330.51,331.78,329.56,331.67,92493.0,330.51,331.78,329.56,331.67,92493.0
2022-11-17 11:30:00,331.74,335.99,331.65,335.89,86529.0,331.74,335.99,331.65,335.89,86529.0
2022-11-17 12:00:00,335.92,337.12,335.68,336.36,75925.0,335.92,337.12,335.68,336.36,75925.0
2022-11-17 12:30:00,336.45,338.14,336.0,337.85,50638.0,336.45,338.14,336.0,337.85,50638.0
2022-11-17 13:00:00,337.96,339.36,337.84,338.71,72194.0,337.96,339.36,337.84,338.71,72194.0
2022-11-17 13:30:00,338.87,339.87,338.49,339.26,60818.0,338.87,339.87,338.49,339.26,60818.0
2022-11-17 14:00:00,339.18,339.65,336.08,336.19,73675.0,339.18,339.65,336.08,336.19,73675.0
2022-11-17 14:30:00,336.14,337.12,336.04,336.63,61533.0,336.14,337.12,336.04,336.63,61533.0
2022-11-17 15:00:00,336.6,336.74,334.6,334.78,98838.0,336.6,336.74,334.6,334.78,98838.0
2022-11-17 15:30:00,334.78,338.07,334.7,338.04,266407.0,334.78,338.07,334.7,338.04,266407.0
2022-11-18 09:30:00,344.3,344.7,335.34,335.44,258030.0,344.3,344.7,335.34,335.44,258030.0
2022-11-18 10:00:00,335.5,335.71,332.28,333.21,132771.0,335.5,335.71,332.28,333.21,132771.0
2022-11-18 10:30:00,333.47,334.3,330.8,331.13,99085.0,333.47,334.3,330.8,331.13,99085.0
2022-11-18 11:00:00,331.21,332.75,330.19,332.35,91380.0,331.21,332.75,330.19,332.35,91380.0
2022-11-18 11:30:00,332.39,332.97,330.58,331.42,55707.0,332.39,332.97,330.58,331.42,55707.0
2022-11-18 12:00:00,331.55,331.88,329.8,330.6,64230.0,331.55,331.88,329.8,330.6,64230.0
2022-11-18 12:30:00,330.69,331.29,330.24,331.23,44715.0,330.69,331.29,330.24,331.23,44715.0
2022-11-18 13:00:00,331.07,332.51,330.59,331.55,54630.0,331.07,332.51,330.59,331.55,54630.0
2022-11-18 13:30:00,331.58,331.71,329.77,330.28,98639.0,331.58,331.71,329.77,330.28,98639.0
2022-11-18 14:00:00,330.25,331.13,329.63,329.68,103725.0,330.25,331.13,329.63,329.68,103725.0
2022-11-18 14:30:00,329.62,331.04,329.13,330.9,127874.0,329.62,331.04,329.13,330.9,127874.0
2022-11-18 15:00:00,330.89,331.87,330.04,331.06,123467.0,330.89,331.87,330.04,331.06,123467.0
2022-11-18 15:30:00,331.05,331.66,329.36,330.86,503951.0,331.05,331.66,329.36,330.86,503951.0
2022-11-21 09:30:00,329.53,330.25,326.39,326.73,150144.0,329.53,330.25,326.39,326.73,150144.0
2022-11-21 10:00:00,326.88,327.31,323.11,323.86,123827.0,326.88,327.31,323.11,323.86,123827.0
2022-11-21 10:30:00,323.82,324.32,321.27,322.53,239637.0,323.82,324.32,321.27,322.53,239637.0
2022-11-21 11:00:00,322.49,324.58,322.09,323.49,141663.0,322.49,324.58,322.09,323.49,141663.0
2022-11-21 11:30:00,323.59,324.28,322.81,323.16,119467.0,323.59,324.28,322.81,323.16,119467.0
2022-11-21 12:00:00,323.17,323.77,321.92,322.21,48256.0,323.17,323.77,321.92,322.21,48256.0
2022-11-21 12:30:00,322.14,323.32,321.46,321.74,79750.0,322.14,323.32,321.46,321.74,79750.0
2022-11-21 13:00:00,321.73,323.25,321.59,322.94,124045.0,321.73,323.25,321.59,322.94,124045.0
2022-11-21 13:30:00,322.97,324.15,322.71,323.34,55935.0,322.97,324.15,322.71,323.34,55935.0
2022-11-21 14:00:00,323.3,324.14,322.53,322.63,84195.0,323.3,324.14,322.53,322.63,84195.0
2022-11-21 14:30:00,322.55,322.77,321.65,321.66,64331.0,322.55,322.77,321.65,321.66,64331.0
2022-11-21 15:00:00,321.62,322.39,320.92,321.05,125615.0,321.62,322.39,320.92,321.05,125615.0
2022-11-21 15:30:00,321.09,322.4,320.6,321.53,330034.0,321.09,322.4,320.6,321.53,330034.0
2022-11-22 09:30:00,322.49,323.94,320.2,323.02,286591.0,322.49,323.94,320.2,323.02,286591.0
2022-11-22 10:00:00,322.94,325.95,322.8,325.66,99234.0,322.94,325.95,322.8,325.66,99234.0
2022-11-22 10:30:00,325.48,327.84,324.36,327.41,85259.0,325.48,327.84,324.36,327.41,85259.0
2022-11-22 11:00:00,327.36,327.95,326.6,327.05,73846.0,327.36,327.95,326.6,327.05,73846.0
2022-11-22 11:30:00,327.05,327.36,326.01,327.2,68324.0,327.05,327.36,326.01,327.2,68324.0
2022-11-22 12:00:00,327.13,328.72,327.12,327.76,83113.0,327.13,328.72,327.12,327.76,83113.0
2022-11-22 12:30:00,327.78,328.47,327.4,328.34,105117.0,327.78,328.47,327.4,328.34,105117.0
2022-11-22 13:00:00,328.35,329.7,327.94,329.33,61491.0,328.35,329.7,327.94,329.33,61491.0
2022-11-22 13:30:00,329.32,329.97,329.25,329.78,66456.0,329.32,329.97,329.25,329.78,66456.0
2022-11-22 14:00:00,329.87,330.17,328.45,329.06,59736.0,329.87,330.17,328.45,329.06,59736.0
2022-11-22 14:30:00,328.99,329.55,328.3,329.3,87874.0,328.99,329.55,328.3,329.3,87874.0
2022-11-22 15:00:00,329.09,330.73,329.07,330.48,108249.0,329.09,330.73,329.07,330.48,108249.0
2022-11-22 15:30:00,330.45,331.54,330.32,330.88,191847.0,330.45,331.54,330.32,330.88,191847.0
2022-11-23 09:30:00,329.93,333.73,327.59,333.37,159705.0,329.93,333.73,327.59,333.37,159705.0
2022-11-23 10:00:00,333.32,335.12,332.67,334.58,80842.0,333.32,335.12,332.67,334.58,80842.0
2022-11-23 10:30:00,334.49,336.41,334.49,336.15,95440.0,334.49,336.41,334.49,336.15,95440.0
2022-11-23 11:00:00,336.1,337.8,335.89,336.78,76926.0,336.1,337.8,335.89,336.78,76926.0
2022-11-23 11:30:00,336.67,336.69,333.18,334.04,83400.0,336.67,336.69,333.18,334.04,83400.0
2022-11-23 12:00:00,334.07,336.03,334.07,335.21,65449.0,334.07,336.03,334.07,335.21,65449.0
2022-11-23 12:30:00,335.32,335.47,333.3,333.92,39763.0,335.32,335.47,333.3,333.92,39763.0
2022-11-23 13:00:00,333.92,335.29,333.78,335.29,41690.0,333.92,335.29,333.78,335.29,41690.0
2022-11-23 13:30:00,335.28,336.99,335.2,336.19,81347.0,335.28,336.99,335.2,336.19,81347.0
2022-11-23 14:00:00,336.28,338.5,335.19,337.56,86699.0,336.28,338.5,335.19,337.56,86699.0
2022-11-23 14:30:00,337.49,337.49,336.0,336.77,42839.0,337.49,337.49,336.0,336.77,42839.0
2022-11-23 15:00:00,336.76,337.59,336.26,336.79,72097.0,336.76,337.59,336.26,336.79,72097.0
2022-11-23 15:30:00,336.69,336.74,335.06,335.86,162323.0,336.69,336.74,335.06,335.86,162323.0
2022-11-25 09:30:00,333.21,335.51,332.57,333.28,106385.0,333.21,335.51,332.57,333.28,106385.0
2022-11-25 10:00:00,333.3,334.02,332.05,332.92,128833.0,333.3,334.02,332.05,332.92,128833.0
2022-11-25 10:30:00,332.87,333.52,332.58,333.35,59364.0,332.87,333.52,332.58,333.35,59364.0
2022-11-25 11:00:00,333.4,333.87,332.64,332.84,55737.0,333.4,333.87,332.64,332.84,55737.0
2022-11-25 11:30:00,332.84,333.39,332.01,333.16,51661.0,332.84,333.39,332.01,333.16,51661.0
2022-11-25 12:00:00,333.19,333.57,332.27,333.57,58167.0,333.19,333.57,332.27,333.57,58167.0
2022-11-25 12:30:00,333.49,334.84,333.49,334.69,165704.0,333.49,334.84,333.49,334.69,165704.0
2022-11-28 09:30:00,335.83,338.19,334.24,335.02,197699.0,335.83,338.19,334.24,335.02,197699.0
2022-11-28 10:00:00,335.27,335.51,332.23,332.49,129553.0,335.27,335.51,332.23,332.49,129553.0
2022-11-28 10:30:00,332.3,333.97,332.3,333.22,67993.0,332.3,333.97,332.3,333.22,67993.0
2022-11-28 11:00:00,333.12,333.8,332.44,332.55,81855.0,333.12,333.8,332.44,332.55,81855.0
2022-11-28 11:30:00,332.53,333.3,332.0,333.04,69622.0,332.53,333.3,332.0,333.04,69622.0
2022-11-28 12:00:00,332.97,333.33,331.45,332.45,63028.0,332.97,333.33,331.45,332.45,63028.0
2022-11-28 12:30:00,332.44,333.46,331.14,331.31,36863.0,332.44,333.46,331.14,331.31,36863.0
2022-11-28 13:00:00,331.17,332.42,331.13,332.04,40700.0,331.17,332.42,331.13,332.04,40700.0
2022-11-28 13:30:00,332.12,332.43,330.54,330.74,66675.0,332.12,332.43,330.54,330.74,66675.0
2022-11-28 14:00:00,330.66,330.85,329.47,329.51,38810.0,330.66,330.85,329.47,329.51,38810.0
2022-11-28 14:30:00,329.45,330.41,329.26,329.64,75981.0,329.45,330.41,329.26,329.64,75981.0
2022-11-28 15:00:00,329.89,329.91,328.06,328.37,64776.0,329.89,329.91,328.06,328.37,64776.0
2022-11-28 15:30:00,328.4,329.38,328.2,328.97,270136.0,328.4,329.38,328.2,328.97,270136.0
2022-11-29 09:30:00,326.69,329.7,325.53,326.53,152768.0,326.69,329.7,325.53,326.53,152768.0
2022-11-29 10:00:00,326.38,327.55,326.03,327.49,99344.0,326.38,327.55,326.03,327.49,99344.0
2022-11-29 10:30:00,327.61,328.1,326.08,326.65,110075.0,327.61,328.1,326.08,326.65,110075.0
2022-11-29 11:00:00,326.63,327.1,323.67,324.82,122111.0,326.63,327.1,323.67,324.82,122111.0
2022-11-29 11:30:00,324.73,326.17,324.58,326.08,66401.0,324.73,326.17,324.58,326.08,66401.0
2022-11-29 12:00:00,326.03,326.73,325.58,326.4,57661.0,326.03,326.73,325.58,326.4,57661.0
2022-11-29 12:30:00,326.45,327.53,326.32,326.61,83211.0,326.45,327.53,326.32,326.61,83211.0
2022-11-29 13:00:00,326.44,326.83,324.79,324.95,33002.0,326.44,326.83,324.79,324.95,33002.0
2022-11-29 13:30:00,324.84,326.49,324.6,326.43,35609.0,324.84,326.49,324.6,326.43,35609.0
2022-11-29 14:00:00,326.56,327.57,326.33,326.56,41812.0,326.56,327.57,326.33,326.56,41812.0
2022-11-29 14:30:00,326.46,326.46,325.5,325.88,36493.0,326.46,326.46,325.5,325.88,36493.0
2022-11-29 15:00:00,325.92,326.41,325.47,326.17,61609.0,325.92,326.41,325.47,326.17,61609.0
2022-11-29 15:30:00,326.16,327.2,325.83,326.77,196467.0,326.16,327.2,325.83,326.77,196467.0
2022-11-30 09:30:00,327.27,330.61,326.38,330.38,179086.0,327.27,330.61,326.38,330.38,179086.0
2022-11-30 10:00:00,330.31,332.24,329.22,331.04,91518.0,330.31,332.24,329.22,331.04,91518.0
2022-11-30 10:30:00,330.95,331.08,329.49,329.8,45168.0,330.95,331.08,329.49,329.8,45168.0
2022-11-30 11:00:00,329.87,330.59,329.24,330.0,55149.0,329.87,330.59,329.24,330.0,55149.0
2022-11-30 11:30:00,330.08,331.13,329.89,330.67,60459.0,330.08,331.13,329.89,330.67,60459.0
2022-11-30 12:00:00,330.73,331.35,328.45,329.06,78765.0,330.73,331.35,328.45,329.06,78765.0
2022-11-30 12:30:00,328.83,329.4,328.5,328.78,36570.0,328.83,329.4,328.5,328.78,36570.0
2022-11-30 13:00:00,328.78,330.05,328.57,329.39,32244.0,328.78,330.05,328.57,329.39,32244.0
2022-11-30 13:30:00,329.28,336.55,328.82,336.44,90454.0,329.28,336.55,328.82,336.44,90454.0
2022-11-30 14:00:00,336.56,343.8,336.56,341.94,128426.0,336.56,343.8,336.56,341.94,128426.0
2022-11-30 14:30:00,341.89,342.29,339.65,340.44,123218.0,341.89,342.29,339.65,340.44,123218.0
2022-11-30 15:00:00,340.46,343.16,340.0,343.12,121985.0,340.46,343.16,340.0,343.12,121985.0
2022-11-30 15:30:00,343.12,345.03,342.49,344.92,470439.0,343.12,345.03,342.49,344.92,470439.0
2022-12-01 09:30:00,347.14,350.67,345.75,348.98,275717.0,347.14,350.67,345.75,348.98,275717.0
2022-12-01 10:00:00,349.18,349.57,343.12,343.88,172319.0,349.18,349.57,343.12,343.88,172319.0
2022-12-01 10:30:00,343.78,346.29,342.98,345.9,209369.0,343.78,346.29,342.98,345.9,209369.0
2022-12-01 11:00:00,346.05,346.15,343.21,343.94,139637.0,346.05,346.15,343.21,343.94,139637.0
2022-12-01 11:30:00,343.89,344.35,342.25,343.36,71004.0,343.89,344.35,342.25,343.36,71004.0
2022-12-01 12:00:00,343.37,343.55,341.5,343.38,110698.0,343.37,343.55,341.5,343.38,110698.0
2022-12-01 12:30:00,343.4,344.21,343.08,343.75,49581.0,343.4,344.21,343.08,343.75,49581.0
2022-12-01 13:00:00,343.81,344.46,342.36,343.17,92779.0,343.81,344.46,342.36,343.17,92779.0
2022-12-01 13:30:00,343.16,344.44,343.09,344.2,77570.0,343.16,344.44,343.09,344.2,77570.0
2022-12-01 14:00:00,344.38,345.13,343.79,344.17,80342.0,344.38,345.13,343.79,344.17,80342.0
2022-12-01 14:30:00,344.12,345.05,343.78,344.49,138727.0,344.12,345.05,343.78,344.49,138727.0
2022-12-01 15:00:00,344.45,345.0,343.66,344.31,81779.0,344.45,345.0,343.66,344.31,81779.0
2022-12-01 15:30:00,344.34,345.03,343.8,344.11,327599.0,344.34,345.03,343.8,344.11,327599.0
2022-12-02 09:30:00,337.2,337.54,334.22,336.33,219567.0,337.2,337.54,334.22,336.33,219567.0
2022-12-02 10:00:00,336.4,339.67,336.16,338.06,202931.0,336.4,339.67,336.16,338.06,202931.0
2022-12-02 10:30:00,338.02,339.93,337.32,338.17,117076.0,338.02,339.93,337.32,338.17,117076.0
2022-12-02 11:00:00,338.21,339.53,337.01,339.24,105534.0,338.21,339.53,337.01,339.24,105534.0
2022-12-02 11:30:00,339.34,340.15,338.28,339.32,113043.0,339.34,340.15,338.28,339.32,113043.0
2022-12-02 12:00:00,339.27,341.61,339.08,340.75,75350.0,339.27,341.61,339.08,340.75,75350.0
2022-12-02 12:30:00,340.8,341.04,339.44,339.88,39046.0,340.8,341.04,339.44,339.88,39046.0
2022-12-02 13:00:00,339.84,341.07,339.14,340.97,42428.0,339.84,341.07,339.14,340.97,42428.0
2022-12-02 13:30:00,340.9,341.27,340.36,340.36,49067.0,340.9,341.27,340.36,340.36,49067.0
2022-12-02 14:00:00,340.43,341.27,339.86,340.94,41937.0,340.43,341.27,339.86,340.94,41937.0
2022-12-02 14:30:00,340.81,341.9,340.15,341.72,67564.0,340.81,341.9,340.15,341.72,67564.0
2022-12-02 15:00:00,341.84,343.53,341.57,342.28,83167.0,341.84,343.53,341.57,342.28,83167.0
2022-12-02 15:30:00,342.31,342.59,340.55,341.58,174500.0,342.31,342.59,340.55,341.58,174500.0
2022-12-05 09:30:00,337.97,340.51,335.03,335.49,129539.0,337.97,340.51,335.03,335.49,129539.0
2022-12-05 10:00:00,335.01,336.17,333.33,334.67,129360.0,335.01,336.17,333.33,334.67,129360.0
2022-12-05 10:30:00,334.67,336.42,334.17,336.04,105717.0,334.67,336.42,334.17,336.04,105717.0
2022-12-05 11:00:00,336.07,336.63,334.41,334.95,90030.0,336.07,336.63,334.41,334.95,90030.0
2022-12-05 11:30:00,334.87,335.17,333.21,334.21,53339.0,334.87,335.17,333.21,334.21,53339.0
2022-12-05 12:00:00,334.12,334.9,333.26,334.51,60697.0,334.12,334.9,333.26,334.51,60697.0
2022-12-05 12:30:00,334.49,334.56,332.11,332.9,107777.0,334.49,334.56,332.11,332.9,107777.0
2022-12-05 13:00:00,332.85,334.17,332.48,333.73,50628.0,332.85,334.17,332.48,333.73,50628.0
2022-12-05 13:30:00,333.94,334.3,332.38,332.38,43904.0,333.94,334.3,332.38,332.38,43904.0
2022-12-05 14:00:00,332.38,333.08,331.49,331.52,75711.0,332.38,333.08,331.49,331.52,75711.0
2022-12-05 14:30:00,331.45,332.06,330.84,331.75,79409.0,331.45,332.06,330.84,331.75,79409.0
2022-12-05 15:00:00,331.77,332.36,330.83,331.98,92302.0,331.77,332.36,330.83,331.98,92302.0
2022-12-05 15:30:00,331.92,334.62,331.92,334.1,286086.0,331.92,334.62,331.92,334.1,286086.0
2022-12-06 09:30:00,334.09,334.22,330.96,331.37,107982.0,334.09,334.22,330.96,331.37,107982.0
2022-12-06 10:00:00,331.14,331.41,329.42,331.15,81669.0,331.14,331.41,329.42,331.15,81669.0
2022-12-06 10:30:00,331.03,331.85,329.91,330.59,49574.0,331.03,331.85,329.91,330.59,49574.0
2022-12-06 11:00:00,330.65,331.54,330.15,330.93,45263.0,330.65,331.54,330.15,330.93,45263.0
2022-12-06 11:30:00,331.02,331.98,330.88,330.88,38995.0,331.02,331.98,330.88,330.88,38995.0
2022-12-06 12:00:00,330.91,330.91,329.06,330.1,70972.0,330.91,330.91,329.06,330.1,70972.0
2022-12-06 12:30:00,330.08,330.65,329.55,329.79,35401.0,330.08,330.65,329.55,329.79,35401.0
2022-12-06 13:00:00,329.68,330.59,328.87,328.87,39750.0,329.68,330.59,328.87,328.87,39750.0
2022-12-06 13:30:00,328.75,329.45,328.54,329.26,60754.0,328.75,329.45,328.54,329.26,60754.0
2022-12-06 14:00:00,329.3,329.32,327.93,328.0,45098.0,329.3,329.32,327.93,328.0,45098.0
2022-12-06 14:30:00,327.83,329.63,327.39,329.28,76418.0,327.83,329.63,327.39,329.28,76418.0
2022-12-06 15:00:00,329.42,330.47,328.89,329.16,78346.0,329.42,330.47,328.89,329.16,78346.0
2022-12-06 15:30:00,329.18,331.89,329.17,331.14,318873.0,329.18,331.89,329.17,331.14,318873.0
2022-12-07 09:30:00,327.53,330.49,326.08,326.48,162950.0,327.53,330.49,326.08,326.48,162950.0
2022-12-07 10:00:00,326.44,330.05,325.54,329.32,74487.0,326.44,330.05,325.54,329.32,74487.0
2022-12-07 10:30:00,329.29,331.0,327.4,330.34,46572.0,329.29,331.0,327.4,330.34,46572.0
2022-12-07 11:00:00,330.34,330.72,326.8,326.91,65877.0,330.34,330.72,326.8,326.91,65877.0
2022-12-07 11:30:00,326.84,328.41,326.2,327.86,96377.0,326.84,328.41,326.2,327.86,96377.0
2022-12-07 12:00:00,327.66,328.14,326.65,327.56,60204.0,327.66,328.14,326.65,327.56,60204.0
2022-12-07 12:30:00,327.75,328.36,326.93,327.63,60294.0,327.75,328.36,326.93,327.63,60294.0
2022-12-07 13:00:00,327.75,329.02,326.93,328.81,46676.0,327.75,329.02,326.93,328.81,46676.0
2022-12-07 13:30:00,328.52,328.74,327.41,327.42,43418.0,328.52,328.74,327.41,327.42,43418.0
2022-12-07 14:00:00,327.43,327.43,326.12,326.72,48957.0,327.43,327.43,326.12,326.72,48957.0
2022-12-07 14:30:00,326.69,327.21,325.91,326.03,68229.0,326.69,327.21,325.91,326.03,68229.0
2022-12-07 15:00:00,326.13,326.76,325.49,326.16,62617.0,326.13,326.76,325.49,326.16,62617.0
2022-12-07 15:30:00,326.23,327.17,326.15,326.61,144522.0,326.23,327.17,326.15,326.61,144522.0
2022-12-08 09:30:00,325.71,330.6,324.34,330.4,152712.0,325.71,330.6,324.34,330.4,152712.0
2022-12-08 10:00:00,330.46,333.67,330.45,333.13,100971.0,330.46,333.67,330.45,333.13,100971.0
2022-12-08 10:30:00,333.23,334.37,332.35,333.26,65601.0,333.23,334.37,332.35,333.26,65601.0
2022-12-08 11:00:00,333.34,333.96,331.39,333.05,67725.0,333.34,333.96,331.39,333.05,67725.0
2022-12-08 11:30:00,333.07,334.86,332.93,334.37,66081.0,333.07,334.86,332.93,334.37,66081.0
2022-12-08 12:00:00,334.25,334.72,333.54,333.75,38574.0,334.25,334.72,333.54,333.75,38574.0
2022-12-08 12:30:00,333.76,334.58,333.49,334.26,33416.0,333.76,334.58,333.49,334.26,33416.0
2022-12-08 13:00:00,334.47,334.98,333.85,334.98,29418.0,334.47,334.98,333.85,334.98,29418.0
2022-12-08 13:30:00,334.92,336.21,334.64,334.68,41578.0,334.92,336.21,334.64,334.68,41578.0
2022-12-08 14:00:00,334.63,334.7,332.07,332.36,68077.0,334.63,334.7,332.07,332.36,68077.0
2022-12-08 14:30:00,332.38,333.0,331.95,332.45,41693.0,332.38,333.0,331.95,332.45,41693.0
2022-12-08 15:00:00,332.46,333.71,331.56,333.65,50025.0,332.46,333.71,331.56,333.65,50025.0
2022-12-08 15:30:00,333.69,333.83,331.43,332.58,209860.0,333.69,333.83,331.43,332.58,209860.0
2022-12-09 09:30:00,331.5,332.3,328.5,330.28,121646.0,331.5,332.3,328.5,330.28,121646.0
2022-12-09 10:00:00,330.38,331.71,328.88,331.68,81456.0,330.38,331.71,328.88,331.68,81456.0
2022-12-09 10:30:00,332.04,333.74,332.03,333.5,74884.0,332.04,333.74,332.03,333.5,74884.0
2022-12-09 11:00:00,333.61,333.73,332.17,332.57,53683.0,333.61,333.73,332.17,332.57,53683.0
2022-12-09 11:30:00,332.76,333.99,331.86,333.63,39159.0,332.76,333.99,331.86,333.63,39159.0
2022-12-09 12:00:00,333.65,333.99,332.67,333.63,64571.0,333.65,333.99,332.67,333.63,64571.0
2022-12-09 12:30:00,333.81,334.69,333.5,334.22,44457.0,333.81,334.69,333.5,334.22,44457.0
2022-12-09 13:00:00,334.23,334.23,332.94,333.48,38277.0,334.23,334.23,332.94,333.48,38277.0
2022-12-09 13:30:00,333.49,334.08,333.06,333.36,46156.0,333.49,334.08,333.06,333.36,46156.0
2022-12-09 14:00:00,333.42,333.48,332.14,332.67,67023.0,333.42,333.48,332.14,332.67,67023.0
2022-12-09 14:30:00,332.51,332.64,331.52,331.77,30376.0,332.51,332.64,331.52,331.77,30376.0
2022-12-09 15:00:00,331.99,332.74,331.77,332.19,42183.0,331.99,332.74,331.77,332.19,42183.0
2022-12-09 15:30:00,332.08,332.51,330.13,330.47,164734.0,332.08,332.51,330.13,330.47,164734.0
2022-12-12 09:30:00,334.76,337.63,332.65,335.85,208362.0,334.76,337.63,332.65,335.85,208362.0
2022-12-12 10:00:00,336.16,337.17,335.19,337.07,73849.0,336.16,337.17,335.19,337.07,73849.0
2022-12-12 10:30:00,336.89,336.91,335.62,335.87,84556.0,336.89,336.91,335.62,335.87,84556.0
2022-12-12 11:00:00,335.86,337.61,335.81,336.17,85776.0,335.86,337.61,335.81,336.17,85776.0
2022-12-12 11:30:00,336.18,337.2,335.59,337.07,64954.0,336.18,337.2,335.59,337.07,64954.0
2022-12-12 12:00:00,337.16,337.39,335.86,336.08,64651.0,337.16,337.39,335.86,336.08,64651.0
2022-12-12 12:30:00,336.12,336.38,334.8,335.32,53459.0,336.12,336.38,334.8,335.32,53459.0
2022-12-12 13:00:00,335.37,336.61,335.06,335.7,76734.0,335.37,336.61,335.06,335.7,76734.0
2022-12-12 13:30:00,335.69,336.27,335.36,336.02,112076.0,335.69,336.27,335.36,336.02,112076.0
2022-12-12 14:00:00,335.99,336.16,335.45,335.81,40897.0,335.99,336.16,335.45,335.81,40897.0
2022-12-12 14:30:00,335.8,337.17,334.75,336.77,88865.0,335.8,337.17,334.75,336.77,88865.0
2022-12-12 15:00:00,336.8,337.64,336.31,337.4,114038.0,336.8,337.64,336.31,337.4,114038.0
2022-12-12 15:30:00,337.5,338.27,336.22,338.2,244400.0,337.5,338.27,336.22,338.2,244400.0
2022-12-13 09:30:00,353.63,355.67,351.79,353.19,377177.0,353.63,355.67,351.79,353.19,377177.0
2022-12-13 10:00:00,352.95,353.0,346.69,346.96,148480.0,352.95,353.0,346.69,346.96,148480.0
2022-12-13 10:30:00,347.15,348.38,345.1,347.13,92283.0,347.15,348.38,345.1,347.13,92283.0
2022-12-13 11:00:00,347.23,347.94,345.6,345.77,95936.0,347.23,347.94,345.6,345.77,95936.0
2022-12-13 11:30:00,345.69,347.52,343.31,344.19,120924.0,345.69,347.52,343.31,344.19,120924.0
2022-12-13 12:00:00,344.34,344.34,339.39,340.32,72554.0,344.34,344.34,339.39,340.32,72554.0
2022-12-13 12:30:00,340.02,341.33,338.79,340.38,69909.0,340.02,341.33,338.79,340.38,69909.0
2022-12-13 13:00:00,340.42,342.12,339.47,342.05,75713.0,340.42,342.12,339.47,342.05,75713.0
2022-12-13 13:30:00,341.99,343.08,340.25,341.64,64881.0,341.99,343.08,340.25,341.64,64881.0
2022-12-13 14:00:00,341.68,342.74,341.41,342.69,86759.0,341.68,342.74,341.41,342.69,86759.0
2022-12-13 14:30:00,342.72,344.63,341.69,341.83,75532.0,342.72,344.63,341.69,341.83,75532.0
2022-12-13 15:00:00,341.59,342.31,340.06,342.16,70907.0,341.59,342.31,340.06,342.16,70907.0
2022-12-13 15:30:00,342.31,344.03,341.85,342.57,226700.0,342.31,344.03,341.85,342.57,226700.0
2022-12-14 09:30:00,343.89,345.95,343.27,344.8,177316.0,343.89,345.95,343.27,344.8,177316.0
2022-12-14 10:00:00,344.64,345.87,344.02,344.6,175408.0,344.64,345.87,344.02,344.6,175408.0
2022-12-14 10:30:00,344.33,344.79,343.03,344.79,93274.0,344.33,344.79,343.03,344.79,93274.0
2022-12-14 11:00:00,344.87,345.24,343.98,344.47,79663.0,344.87,345.24,343.98,344.47,79663.0
2022-12-14 11:30:00,344.44,344.94,343.87,344.04,83654.0,344.44,344.94,343.87,344.04,83654.0
2022-12-14 12:00:00,343.82,344.19,342.55,342.88,69195.0,343.82,344.19,342.55,342.88,69195.0
2022-12-14 12:30:00,342.92,343.22,341.97,342.78,77435.0,342.92,343.22,341.97,342.78,77435.0
2022-12-14 13:00:00,342.85,343.65,342.01,343.17,72175.0,342.85,343.65,342.01,343.17,72175.0
2022-12-14 13:30:00,343.3,345.68,343.3,344.94,67964.0,343.3,345.68,343.3,344.94,67964.0
2022-12-14 14:00:00,344.87,344.9,337.01,339.03,162830.0,344.87,344.9,337.01,339.03,162830.0
2022-12-14 14:30:00,339.03,339.5,335.0,338.81,166871.0,339.03,339.5,335.0,338.81,166871.0
2022-12-14 15:00:00,338.62,344.15,338.33,339.32,113617.0,338.62,344.15,338.33,339.32,113617.0
2022-12-14 15:30:00,339.07,341.84,338.02,339.91,193358.0,339.07,341.84,338.02,339.91,193358.0
2022-12-15 09:30:00,332.7,334.5,329.15,329.94,238039.0,332.7,334.5,329.15,329.94,238039.0
2022-12-15 10:00:00,330.14,331.39,328.62,330.38,165477.0,330.14,331.39,328.62,330.38,165477.0
2022-12-15 10:30:00,330.25,331.16,327.88,328.0,108002.0,330.25,331.16,327.88,328.0,108002.0
2022-12-15 11:00:00,328.17,329.31,325.05,328.85,173670.0,328.17,329.31,325.05,328.85,173670.0
2022-12-15 11:30:00,329.01,329.01,327.0,327.0,138333.0,329.01,329.01,327.0,327.0,138333.0
2022-12-15 12:00:00,327.03,327.63,325.31,326.71,163122.0,327.03,327.63,325.31,326.71,163122.0
2022-12-15 12:30:00,326.75,327.5,325.58,325.78,100632.0,326.75,327.5,325.58,325.78,100632.0
2022-12-15 13:00:00,325.92,326.14,324.59,326.13,137331.0,325.92,326.14,324.59,326.13,137331.0
2022-12-15 13:30:00,326.08,326.64,325.43,326.47,79741.0,326.08,326.64,325.43,326.47,79741.0
2022-12-15 14:00:00,326.44,326.92,325.47,326.66,151758.0,326.44,326.92,325.47,326.66,151758.0
2022-12-15 14:30:00,326.59,328.63,326.59,328.28,149755.0,326.59,328.63,326.59,328.28,149755.0
2022-12-15 15:00:00,328.23,329.12,326.8,328.8,238092.0,328.23,329.12,326.8,328.8,238092.0
2022-12-15 15:30:00,328.82,329.08,325.73,328.71,571722.0,328.82,329.08,325.73,328.71,571722.0
2022-12-16 09:30:00,344.69,354.47,344.1,350.81,1491817.0,344.69,354.47,344.1,350.81,1491817.0
2022-12-16 10:00:00,350.69,351.13,343.07,343.15,525658.0,350.69,351.13,343.07,343.15,525658.0
2022-12-16 10:30:00,343.15,344.29,341.14,343.15,490567.0,343.15,344.29,341.14,343.15,490567.0
2022-12-16 11:00:00,343.25,343.45,337.67,339.54,411150.0,343.25,343.45,337.67,339.54,411150.0
2022-12-16 11:30:00,339.55,340.86,338.5,338.81,216974.0,339.55,340.86,338.5,338.81,216974.0
2022-12-16 12:00:00,338.63,340.81,338.51,340.67,236130.0,338.63,340.81,338.51,340.67,236130.0
2022-12-16 12:30:00,340.61,341.51,339.57,339.92,234035.0,340.61,341.51,339.57,339.92,234035.0
2022-12-16 13:00:00,339.87,340.37,339.1,339.82,161786.0,339.87,340.37,339.1,339.82,161786.0
2022-12-16 13:30:00,339.86,340.29,338.86,338.87,234462.0,339.86,340.29,338.86,338.87,234462.0
2022-12-16 14:00:00,338.9,339.97,338.25,338.25,153375.0,338.9,339.97,338.25,338.25,153375.0
2022-12-16 14:30:00,338.18,339.3,337.53,338.86,159484.0,338.18,339.3,337.53,338.86,159484.0
2022-12-16 15:00:00,338.9,340.84,338.51,340.58,217203.0,338.9,340.84,338.51,340.58,217203.0
2022-12-16 15:30:00,340.72,342.5,337.24,338.41,1014168.0,340.72,342.5,337.24,338.41,1014168.0
2022-12-19 09:30:00,338.0,340.75,335.4,337.13,322831.0,338.0,340.75,335.4,337.13,322831.0
2022-12-19 10:00:00,337.27,337.42,335.07,336.74,157587.0,337.27,337.42,335.07,336.74,157587.0
2022-12-19 10:30:00,336.65,336.86,332.0,332.01,143944.0,336.65,336.86,332.0,332.01,143944.0
2022-12-19 11:00:00,331.89,332.2,330.23,331.95,197084.0,331.89,332.2,330.23,331.95,197084.0
2022-12-19 11:30:00,332.1,332.53,330.7,330.7,178284.0,332.1,332.53,330.7,330.7,178284.0
2022-12-19 12:00:00,330.8,331.27,328.65,328.96,135421.0,330.8,331.27,328.65,328.96,135421.0
2022-12-19 12:30:00,328.95,330.83,328.83,330.07,188817.0,328.95,330.83,328.83,330.07,188817.0
2022-12-19 13:00:00,330.03,330.75,329.44,329.49,79007.0,330.03,330.75,329.44,329.49,79007.0
2022-12-19 13:30:00,329.35,329.62,328.52,329.48,68253.0,329.35,329.62,328.52,329.48,68253.0
2022-12-19 14:00:00,329.33,329.41,327.68,327.71,78810.0,329.33,329.41,327.68,327.71,78810.0
2022-12-19 14:30:00,327.8,329.17,327.6,327.93,85109.0,327.8,329.17,327.6,327.93,85109.0
2022-12-19 15:00:00,327.83,328.38,327.15,327.18,112281.0,327.83,328.38,327.15,327.18,112281.0
2022-12-19 15:30:00,327.22,329.68,326.3,328.62,393032.0,327.22,329.68,326.3,328.62,393032.0
2022-12-20 09:30:00,326.76,336.19,325.52,335.86,356165.0,326.76,336.19,325.52,335.86,356165.0
2022-12-20 10:00:00,335.86,339.79,334.32,339.73,260628.0,335.86,339.79,334.32,339.73,260628.0
2022-12-20 10:30:00,339.84,342.5,338.62,340.92,293037.0,339.84,342.5,338.62,340.92,293037.0
2022-12-20 11:00:00,340.83,341.01,336.58,336.64,220027.0,340.83,341.01,336.58,336.64,220027.0
2022-12-20 11:30:00,336.65,339.43,336.41,339.15,87196.0,336.65,339.43,336.41,339.15,87196.0
2022-12-20 12:00:00,339.16,340.0,338.72,338.94,159833.0,339.16,340.0,338.72,338.94,159833.0
2022-12-20 12:30:00,339.03,339.15,337.05,338.74,88545.0,339.03,339.15,337.05,338.74,88545.0
2022-12-20 13:00:00,338.94,339.33,337.71,339.24,114780.0,338.94,339.33,337.71,339.24,114780.0
2022-12-20 13:30:00,339.25,339.71,337.98,337.98,101067.0,339.25,339.71,337.98,337.98,101067.0
2022-12-20 14:00:00,338.03,338.95,336.93,337.31,82676.0,338.03,338.95,336.93,337.31,82676.0
2022-12-20 14:30:00,337.29,338.15,336.59,337.18,82764.0,337.29,338.15,336.59,337.18,82764.0
2022-12-20 15:00:00,337.13,338.24,336.61,338.07,88771.0,337.13,338.24,336.61,338.07,88771.0
2022-12-20 15:30:00,338.01,338.72,337.6,338.22,266113.0,338.01,338.72,337.6,338.22,266113.0
2022-12-21 09:30:00,340.57,341.4,336.44,339.74,229233.0,340.57,341.4,336.44,339.74,229233.0
2022-12-21 10:00:00,339.59,343.71,339.33,342.67,117983.0,339.59,343.71,339.33,342.67,117983.0
2022-12-21 10:30:00,342.81,344.72,342.35,344.25,118327.0,342.81,344.72,342.35,344.25,118327.0
2022-12-21 11:00:00,344.35,345.29,343.61,344.14,111228.0,344.35,345.29,343.61,344.14,111228.0
2022-12-21 11:30:00,344.16,344.79,342.09,342.43,83537.0,344.16,344.79,342.09,342.43,83537.0
2022-12-21 12:00:00,342.53,342.55,340.94,341.66,51885.0,342.53,342.55,340.94,341.66,51885.0
2022-12-21 12:30:00,341.67,342.13,340.82,341.59,51053.0,341.67,342.13,340.82,341.59,51053.0
2022-12-21 13:00:00,341.66,342.87,341.4,341.51,47191.0,341.66,342.87,341.4,341.51,47191.0
2022-12-21 13:30:00,341.46,342.26,341.13,342.1,46266.0,341.46,342.26,341.13,342.1,46266.0
2022-12-21 14:00:00,342.22,343.41,342.1,342.35,83018.0,342.22,343.41,342.1,342.35,83018.0
2022-12-21 14:30:00,342.25,342.74,340.26,340.54,45932.0,342.25,342.74,340.26,340.54,45932.0
2022-12-21 15:00:00,340.4,341.0,339.57,340.22,55716.0,340.4,341.0,339.57,340.22,55716.0
2022-12-21 15:30:00,340.24,341.67,339.73,341.38,201621.0,340.24,341.67,339.73,341.38,201621.0
2022-12-22 09:30:00,336.01,339.81,335.35,339.81,156525.0,336.01,339.81,335.35,339.81,156525.0
2022-12-22 10:00:00,339.73,339.88,335.33,336.03,136236.0,339.73,339.88,335.33,336.03,136236.0
2022-12-22 10:30:00,336.01,336.7,335.1,335.97,69270.0,336.01,336.7,335.1,335.97,69270.0
2022-12-22 11:00:00,335.98,337.29,335.8,335.98,61521.0,335.98,337.29,335.8,335.98,61521.0
2022-12-22 11:30:00,336.02,336.23,333.73,334.61,51628.0,336.02,336.23,333.73,334.61,51628.0
2022-12-22 12:00:00,334.56,334.82,333.42,333.76,58609.0,334.56,334.82,333.42,333.76,58609.0
2022-12-22 12:30:00,333.65,333.82,332.64,333.68,40362.0,333.65,333.82,332.64,333.68,40362.0
2022-12-22 13:00:00,333.78,333.78,331.65,331.9,52390.0,333.78,333.78,331.65,331.9,52390.0
2022-12-22 13:30:00,331.41,332.24,330.94,331.47,57273.0,331.41,332.24,330.94,331.47,57273.0
2022-12-22 14:00:00,331.57,332.7,331.4,332.68,49094.0,331.57,332.7,331.4,332.68,49094.0
2022-12-22 14:30:00,332.58,334.3,331.99,334.07,83195.0,332.58,334.3,331.99,334.07,83195.0
2022-12-22 15:00:00,334.22,336.65,333.66,336.37,83819.0,334.22,336.65,333.66,336.37,83819.0
2022-12-22 15:30:00,336.47,337.25,334.66,336.64,187886.0,336.47,337.25,334.66,336.64,187886.0
2022-12-23 09:30:00,334.74,337.79,333.28,334.16,105622.0,334.74,337.79,333.28,334.16,105622.0
2022-12-23 10:00:00,334.38,337.93,333.48,336.82,63100.0,334.38,337.93,333.48,336.82,63100.0
2022-12-23 10:30:00,336.88,338.57,336.58,336.71,65476.0,336.88,338.57,336.58,336.71,65476.0
2022-12-23 11:00:00,336.76,336.92,334.95,336.19,48542.0,336.76,336.92,334.95,336.19,48542.0
2022-12-23 11:30:00,336.19,337.32,335.9,336.31,33489.0,336.19,337.32,335.9,336.31,33489.0
2022-12-23 12:00:00,336.55,336.99,335.43,336.4,29050.0,336.55,336.99,335.43,336.4,29050.0
2022-12-23 12:30:00,336.66,336.93,335.53,335.87,25721.0,336.66,336.93,335.53,335.87,25721.0
2022-12-23 13:00:00,335.98,336.88,335.76,336.44,30763.0,335.98,336.88,335.76,336.44,30763.0
2022-12-23 13:30:00,336.69,337.39,336.58,337.15,23507.0,336.69,337.39,336.58,337.15,23507.0
2022-12-23 14:00:00,337.22,338.11,336.78,337.75,36945.0,337.22,338.11,336.78,337.75,36945.0
2022-12-23 14:30:00,337.9,338.5,337.69,338.45,33679.0,337.9,338.5,337.69,338.45,33679.0
2022-12-23 15:00:00,338.5,338.92,337.3,337.47,52797.0,338.5,338.92,337.3,337.47,52797.0
2022-12-23 15:30:00,337.62,338.85,337.27,338.46,154073.0,337.62,338.85,337.27,338.46,154073.0
2022-12-27 09:30:00,337.49,338.16,332.46,334.54,97940.0,337.49,338.16,332.46,334.54,97940.0
2022-12-27 10:00:00,334.43,337.48,333.93,336.45,55395.0,334.43,337.48,333.93,336.45,55395.0
2022-12-27 10:30:00,336.55,337.74,335.46,335.99,65655.0,336.55,337.74,335.46,335.99,65655.0
2022-12-27 11:00:00,335.81,336.87,335.7,336.77,40604.0,335.81,336.87,335.7,336.77,40604.0
2022-12-27 11:30:00,336.87,337.16,335.51,335.51,32642.0,336.87,337.16,335.51,335.51,32642.0
2022-12-27 12:00:00,335.52,336.62,334.98,335.22,24277.0,335.52,336.62,334.98,335.22,24277.0
2022-12-27 12:30:00,335.13,335.8,334.15,334.77,28988.0,335.13,335.8,334.15,334.77,28988.0
2022-12-27 13:00:00,334.67,335.1,334.13,334.25,18836.0,334.67,335.1,334.13,334.25,18836.0
2022-12-27 13:30:00,334.35,334.61,333.46,333.47,37921.0,334.35,334.61,333.46,333.47,37921.0
2022-12-27 14:00:00,333.53,334.57,333.53,333.7,27926.0,333.53,334.57,333.53,333.7,27926.0
2022-12-27 14:30:00,333.79,334.95,333.28,334.82,33506.0,333.79,334.95,333.28,334.82,33506.0
2022-12-27 15:00:00,334.85,335.86,334.62,335.48,34449.0,334.85,335.86,334.62,335.48,34449.0
2022-12-27 15:30:00,335.69,336.15,334.92,334.99,115426.0,335.69,336.15,334.92,334.99,115426.0
2022-12-28 09:30:00,335.06,338.5,334.08,335.66,106332.0,335.06,338.5,334.08,335.66,106332.0
2022-12-28 10:00:00,336.0,337.11,334.74,335.09,47480.0,336.0,337.11,334.74,335.09,47480.0
2022-12-28 10:30:00,334.92,335.91,332.58,332.7,36959.0,334.92,335.91,332.58,332.7,36959.0
2022-12-28 11:00:00,332.54,332.92,331.52,331.92,38150.0,332.54,332.92,331.52,331.92,38150.0
2022-12-28 11:30:00,331.97,332.01,330.02,330.75,43601.0,331.97,332.01,330.02,330.75,43601.0
2022-12-28 12:00:00,330.59,331.08,329.11,330.1,39304.0,330.59,331.08,329.11,330.1,39304.0
2022-12-28 12:30:00,330.05,331.61,330.04,331.44,37635.0,330.05,331.61,330.04,331.44,37635.0
2022-12-28 13:00:00,331.35,332.54,331.34,331.56,26236.0,331.35,332.54,331.34,331.56,26236.0
2022-12-28 13:30:00,331.56,331.57,329.83,330.06,34885.0,331.56,331.57,329.83,330.06,34885.0
2022-12-28 14:00:00,330.02,330.5,329.27,329.27,27731.0,330.02,330.5,329.27,329.27,27731.0
2022-12-28 14:30:00,329.27,329.46,328.54,328.73,46084.0,329.27,329.46,328.54,328.73,46084.0
2022-12-28 15:00:00,328.78,328.83,327.47,327.9,71494.0,328.78,328.83,327.47,327.9,71494.0
2022-12-28 15:30:00,327.96,328.95,327.19,328.31,179691.0,327.96,328.95,327.19,328.31,179691.0
2022-12-29 09:30:00,330.75,334.14,329.76,334.01,99878.0,330.75,334.14,329.76,334.01,99878.0
2022-12-29 10:00:00,334.0,336.05,333.75,335.6,67852.0,334.0,336.05,333.75,335.6,67852.0
2022-12-29 10:30:00,335.59,337.51,335.58,336.84,58865.0,335.59,337.51,335.58,336.84,58865.0
2022-12-29 11:00:00,336.79,337.03,335.58,336.53,41263.0,336.79,337.03,335.58,336.53,41263.0
2022-12-29 11:30:00,336.61,337.8,336.61,337.67,47985.0,336.61,337.8,336.61,337.67,47985.0
2022-12-29 12:00:00,337.67,337.92,336.68,336.9,37359.0,337.67,337.92,336.68,336.9,37359.0
2022-12-29 12:30:00,336.89,336.97,336.4,336.51,34501.0,336.89,336.97,336.4,336.51,34501.0
2022-12-29 13:00:00,336.49,337.0,335.82,336.73,37879.0,336.49,337.0,335.82,336.73,37879.0
2022-12-29 13:30:00,336.75,337.57,336.46,337.48,37387.0,336.75,337.57,336.46,337.48,37387.0
2022-12-29 14:00:00,337.52,338.45,337.52,337.97,45109.0,337.52,338.45,337.52,337.97,45109.0
2022-12-29 14:30:00,338.02,338.57,337.6,337.78,32007.0,338.02,338.57,337.6,337.78,32007.0
2022-12-29 15:00:00,337.75,338.94,337.74,338.77,49554.0,337.75,338.94,337.74,338.77,49554.0
2022-12-29 15:30:00,338.71,339.5,337.24,337.42,200612.0,338.71,339.5,337.24,337.42,200612.0
2022-12-30 09:30:00,333.0,335.0,331.71,334.36,76643.0,333.0,335.0,331.71,334.36,76643.0
2022-12-30 10:00:00,334.29,335.06,333.03,333.44,55321.0,334.29,335.06,333.03,333.44,55321.0
2022-12-30 10:30:00,333.1,334.78,332.97,333.55,53247.0,333.1,334.78,332.97,333.55,53247.0
2022-12-30 11:00:00,333.64,334.08,332.61,333.05,68423.0,333.64,334.08,332.61,333.05,68423.0
2022-12-30 11:30:00,333.1,334.23,332.74,334.17,48822.0,333.1,334.23,332.74,334.17,48822.0
2022-12-30 12:00:00,334.15,334.16,333.29,333.5,38893.0,334.15,334.16,333.29,333.5,38893.0
2022-12-30 12:30:00,333.5,334.1,333.21,333.94,23650.0,333.5,334.1,333.21,333.94,23650.0
2022-12-30 13:00:00,333.88,334.16,331.64,332.17,36150.0,333.88,334.16,331.64,332.17,36150.0
2022-12-30 13:30:00,332.15,333.09,332.15,332.67,33323.0,332.15,333.09,332.15,332.67,33323.0
2022-12-30 14:00:00,332.69,332.84,331.88,332.61,24569.0,332.69,332.84,331.88,332.61,24569.0
2022-12-30 14:30:00,332.68,333.11,332.19,332.55,40869.0,332.68,333.11,332.19,332.55,40869.0
2022-12-30 15:00:00,332.68,334.92,332.68,334.25,54773.0,332.68,334.92,332.68,334.25,54773.0
2022-12-30 15:30:00,334.17,336.64,333.96,336.52,146111.0,334.17,336.64,333.96,336.52,146111.0
2023-01-03 09:30:00,340.49,345.82,340.16,341.56,242624.0,340.49,345.82,340.16,341.56,242624.0
2023-01-03 10:00:00,341.5,342.78,336.3,336.67,102229.0,341.5,342.78,336.3,336.67,102229.0
2023-01-03 10:30:00,336.92,336.92,335.11,336.4,61112.0,336.92,336.92,335.11,336.4,61112.0
2023-01-03 11:00:00,336.75,336.75,333.6,335.0,57966.0,336.75,336.75,333.6,335.0,57966.0
2023-01-03 11:30:00,334.48,334.48,332.23,332.89,40545.0,334.48,334.48,332.23,332.89,40545.0
2023-01-03 12:00:00,333.09,334.36,332.72,333.37,27879.0,333.09,334.36,332.72,333.37,27879.0
2023-01-03 12:30:00,333.38,334.41,331.92,333.23,47997.0,333.38,334.41,331.92,333.23,47997.0
2023-01-03 13:00:00,333.52,335.07,332.91,335.02,51680.0,333.52,335.07,332.91,335.02,51680.0
2023-01-03 13:30:00,335.16,335.8,334.48,335.74,51411.0,335.16,335.8,334.48,335.74,51411.0
2023-01-03 14:00:00,335.8,336.6,335.4,335.91,37776.0,335.8,336.6,335.4,335.91,37776.0
2023-01-03 14:30:00,335.91,337.89,335.25,336.92,50619.0,335.91,337.89,335.25,336.92,50619.0
2023-01-03 15:00:00,336.96,338.0,336.41,336.94,44178.0,336.96,338.0,336.41,336.94,44178.0
2023-01-03 15:30:00,337.03,337.48,336.06,336.84,132204.0,337.03,337.48,336.06,336.84,132204.0
2023-01-04 09:30:00,342.86,345.63,340.87,343.39,124282.0,342.86,345.63,340.87,343.39,124282.0
2023-01-04 10:00:00,343.31,343.87,337.53,338.44,118946.0,343.31,343.87,337.53,338.44,118946.0
2023-01-04 10:30:00,338.52,340.69,336.73,340.45,51651.0,338.52,340.69,336.73,340.45,51651.0
2023-01-04 11:00:00,340.49,341.44,339.93,340.78,39361.0,340.49,341.44,339.93,340.78,39361.0
2023-01-04 11:30:00,341.2,344.17,341.2,343.42,64376.0,341.2,344.17,341.2,343.42,64376.0
2023-01-04 12:00:00,343.56,343.74,342.21,343.29,34234.0,343.56,343.74,342.21,343.29,34234.0
2023-01-04 12:30:00,343.34,344.1,341.67,341.67,49478.0,343.34,344.1,341.67,341.67,49478.0
2023-01-04 13:00:00,341.5,342.04,340.29,341.84,53822.0,341.5,342.04,340.29,341.84,53822.0
2023-01-04 13:30:00,341.87,342.61,340.9,341.28,45327.0,341.87,342.61,340.9,341.28,45327.0
2023-01-04 14:00:00,341.24,342.98,338.04,338.17,66820.0,341.24,342.98,338.04,338.17,66820.0
2023-01-04 14:30:00,337.84,341.61,337.8,341.61,44785.0,337.84,341.61,337.8,341.61,44785.0
2023-01-04 15:00:00,341.51,342.48,340.51,340.68,47439.0,341.51,342.48,340.51,340.68,47439.0
2023-01-04 15:30:00,340.52,341.63,338.2,341.43,199782.0,340.52,341.63,338.2,341.43,199782.0
2023-01-05 09:30:00,337.53,337.55,331.57,333.55,137229.0,337.53,337.55,331.57,333.55,137229.0
2023-01-05 10:00:00,333.2,334.93,331.55,333.1,62927.0,333.2,334.93,331.55,333.1,62927.0
2023-01-05 10:30:00,333.03,333.03,330.02,330.22,76436.0,333.03,333.03,330.02,330.22,76436.0
2023-01-05 11:00:00,330.01,331.8,329.7,331.09,73967.0,330.01,331.8,329.7,331.09,73967.0
2023-01-05 11:30:00,330.76,332.28,330.38,330.52,37338.0,330.76,332.28,330.38,330.52,37338.0
2023-01-05 12:00:00,330.23,331.65,329.94,330.9,52243.0,330.23,331.65,329.94,330.9,52243.0
2023-01-05 12:30:00,330.79,332.03,329.96,330.21,41539.0,330.79,332.03,329.96,330.21,41539.0
2023-01-05 13:00:00,330.04,332.7,329.89,332.07,67630.0,330.04,332.7,329.89,332.07,67630.0
2023-01-05 13:30:00,332.42,333.3,331.98,332.6,46892.0,332.42,333.3,331.98,332.6,46892.0
2023-01-05 14:00:00,332.66,332.66,331.35,331.52,22016.0,332.66,332.66,331.35,331.52,22016.0
2023-01-05 14:30:00,331.51,333.3,331.48,332.0,31167.0,331.51,333.3,331.48,332.0,31167.0
2023-01-05 15:00:00,331.96,331.96,329.69,329.92,52853.0,331.96,331.96,329.69,329.92,52853.0
2023-01-05 15:30:00,329.75,330.03,328.16,328.45,250540.0,329.75,330.03,328.16,328.45,250540.0
2023-01-06 09:30:00,332.28,332.75,322.44,323.81,126686.0,332.28,332.75,322.44,323.81,126686.0
2023-01-06 10:00:00,324.22,329.82,324.18,328.19,95647.0,324.22,329.82,324.18,328.19,95647.0
2023-01-06 10:30:00,328.16,331.46,328.0,331.12,67740.0,328.16,331.46,328.0,331.12,67740.0
2023-01-06 11:00:00,331.0,332.0,329.18,329.7,46172.0,331.0,332.0,329.18,329.7,46172.0
2023-01-06 11:30:00,329.68,331.61,329.26,331.0,36385.0,329.68,331.61,329.26,331.0,36385.0
2023-01-06 12:00:00,330.99,331.89,330.42,331.04,33285.0,330.99,331.89,330.42,331.04,33285.0
2023-01-06 12:30:00,331.09,331.32,330.03,330.57,25988.0,331.09,331.32,330.03,330.57,25988.0
2023-01-06 13:00:00,330.78,331.95,330.67,331.75,28795.0,330.78,331.95,330.67,331.75,28795.0
2023-01-06 13:30:00,331.7,333.1,331.68,332.59,59107.0,331.7,333.1,331.68,332.59,59107.0
2023-01-06 14:00:00,332.85,333.7,332.02,332.87,83704.0,332.85,333.7,332.02,332.87,83704.0
2023-01-06 14:30:00,332.87,333.68,331.97,333.39,76414.0,332.87,333.68,331.97,333.39,76414.0
2023-01-06 15:00:00,333.41,334.88,333.35,333.62,68029.0,333.41,334.88,333.35,333.62,68029.0
2023-01-06 15:30:00,333.68,334.56,331.67,332.75,236541.0,333.68,334.56,331.67,332.75,236541.0
2023-01-09 09:30:00,339.2,345.56,338.42,345.56,229101.0,339.2,345.56,338.42,345.56,229101.0
2023-01-09 10:00:00,345.81,346.32,343.21,344.91,124351.0,345.81,346.32,343.21,344.91,124351.0
2023-01-09 10:30:00,344.84,348.48,344.84,347.6,126139.0,344.84,348.48,344.84,347.6,126139.0
2023-01-09 11:00:00,347.65,349.46,347.4,348.77,112905.0,347.65,349.46,347.4,348.77,112905.0
2023-01-09 11:30:00,348.83,349.39,348.11,349.05,123599.0,348.83,349.39,348.11,349.05,123599.0
2023-01-09 12:00:00,349.06,349.17,347.44,348.46,88950.0,349.06,349.17,347.44,348.46,88950.0
2023-01-09 12:30:00,348.47,349.4,346.74,347.36,78340.0,348.47,349.4,346.74,347.36,78340.0
2023-01-09 13:00:00,347.36,348.28,346.56,346.86,74104.0,347.36,348.28,346.56,346.86,74104.0
2023-01-09 13:30:00,346.84,346.84,343.53,344.11,85097.0,346.84,346.84,343.53,344.11,85097.0
2023-01-09 14:00:00,344.11,345.4,343.69,345.34,58594.0,344.11,345.4,343.69,345.34,58594.0
2023-01-09 14:30:00,345.2,345.36,342.12,342.19,79059.0,345.2,345.36,342.12,342.19,79059.0
2023-01-09 15:00:00,342.18,343.37,342.05,342.68,82767.0,342.18,343.37,342.05,342.68,82767.0
2023-01-09 15:30:00,342.68,342.88,341.03,342.04,212046.0,342.68,342.88,341.03,342.04,212046.0
2023-01-10 09:30:00,337.65,344.63,337.55,341.88,124398.0,337.65,344.63,337.55,341.88,124398.0
2023-01-10 10:00:00,341.96,343.88,340.5,340.61,59612.0,341.96,343.88,340.5,340.61,59612.0
2023-01-10 10:30:00,340.48,340.71,338.08,339.83,71113.0,340.48,340.71,338.08,339.83,71113.0
2023-01-10 11:00:00,339.87,340.49,339.19,339.99,42123.0,339.87,340.49,339.19,339.99,42123.0
2023-01-10 11:30:00,340.03,340.2,338.95,339.66,47342.0,340.03,340.2,338.95,339.66,47342.0
2023-01-10 12:00:00,339.48,339.64,338.16,338.31,38499.0,339.48,339.64,338.16,338.31,38499.0
2023-01-10 12:30:00,338.52,339.41,338.4,338.61,54369.0,338.52,339.41,338.4,338.61,54369.0
2023-01-10 13:00:00,338.57,339.48,337.56,337.7,44287.0,338.57,339.48,337.56,337.7,44287.0
2023-01-10 13:30:00,337.66,337.98,336.8,337.56,57914.0,337.66,337.98,336.8,337.56,57914.0
2023-01-10 14:00:00,337.71,338.63,337.39,338.53,40527.0,337.71,338.63,337.39,338.53,40527.0
2023-01-10 14:30:00,338.6,338.69,337.18,337.57,46367.0,338.6,338.69,337.18,337.57,46367.0
2023-01-10 15:00:00,337.79,338.3,337.13,338.1,42783.0,337.79,338.3,337.13,338.1,42783.0
2023-01-10 15:30:00,338.23,338.86,337.73,338.75,94060.0,338.23,338.86,337.73,338.75,94060.0
2023-01-11 09:30:00,337.39,340.52,335.38,337.65,140320.0,337.39,340.52,335.38,337.65,140320.0
2023-01-11 10:00:00,337.53,338.18,335.99,338.0,78595.0,337.53,338.18,335.99,338.0,78595.0
2023-01-11 10:30:00,338.14,338.17,333.47,334.14,96413.0,338.14,338.17,333.47,334.14,96413.0
2023-01-11 11:00:00,334.17,338.53,334.03,338.27,61004.0,334.17,338.53,334.03,338.27,61004.0
2023-01-11 11:30:00,338.31,338.69,337.0,337.56,57800.0,338.31,338.69,337.0,337.56,57800.0
2023-01-11 12:00:00,337.75,339.41,337.54,339.29,41902.0,337.75,339.41,337.54,339.29,41902.0
2023-01-11 12:30:00,339.33,339.4,337.83,338.91,34105.0,339.33,339.4,337.83,338.91,34105.0
2023-01-11 13:00:00,339.01,340.2,338.34,339.82,48037.0,339.01,340.2,338.34,339.82,48037.0
2023-01-11 13:30:00,339.82,340.5,339.54,340.08,56369.0,339.82,340.5,339.54,340.08,56369.0
2023-01-11 14:00:00,340.25,341.13,339.33,340.47,46195.0,340.25,341.13,339.33,340.47,46195.0
2023-01-11 14:30:00,340.43,341.9,340.34,341.3,45237.0,340.43,341.9,340.34,341.3,45237.0
2023-01-11 15:00:00,341.33,342.71,341.24,341.5,74398.0,341.33,342.71,341.24,341.5,74398.0
2023-01-11 15:30:00,341.49,343.19,341.37,342.93,211348.0,341.49,343.19,341.37,342.93,211348.0
2023-01-12 09:30:00,344.17,345.28,337.37,339.13,154583.0,344.17,345.28,337.37,339.13,154583.0
2023-01-12 10:00:00,339.16,345.06,338.9,343.61,104475.0,339.16,345.06,338.9,343.61,104475.0
2023-01-12 10:30:00,343.44,344.96,341.4,342.17,69113.0,343.44,344.96,341.4,342.17,69113.0
2023-01-12 11:00:00,341.34,342.65,340.25,341.88,46011.0,341.34,342.65,340.25,341.88,46011.0
2023-01-12 11:30:00,341.84,343.49,340.6,343.49,34998.0,341.84,343.49,340.6,343.49,34998.0
2023-01-12 12:00:00,343.39,344.91,342.67,344.9,27090.0,343.39,344.91,342.67,344.9,27090.0
2023-01-12 12:30:00,344.68,345.09,343.91,344.43,27235.0,344.68,345.09,343.91,344.43,27235.0
2023-01-12 13:00:00,344.11,345.78,342.32,342.89,46500.0,344.11,345.78,342.32,342.89,46500.0
2023-01-12 13:30:00,342.54,346.44,341.85,345.87,37053.0,342.54,346.44,341.85,345.87,37053.0
2023-01-12 14:00:00,345.93,346.35,344.42,344.84,27012.0,345.93,346.35,344.42,344.84,27012.0
2023-01-12 14:30:00,344.85,345.88,344.22,344.77,50753.0,344.85,345.88,344.22,344.77,50753.0
2023-01-12 15:00:00,344.53,344.75,343.01,343.85,53328.0,344.53,344.75,343.01,343.85,53328.0
2023-01-12 15:30:00,343.94,344.83,342.63,344.44,149772.0,343.94,344.83,342.63,344.44,149772.0
2023-01-13 09:30:00,340.05,342.53,338.1,338.26,106215.0,340.05,342.53,338.1,338.26,106215.0
2023-01-13 10:00:00,338.26,340.36,338.0,340.36,84126.0,338.26,340.36,338.0,340.36,84126.0
2023-01-13 10:30:00,340.31,340.43,338.0,338.63,88393.0,340.31,340.43,338.0,338.63,88393.0
2023-01-13 11:00:00,338.73,339.05,336.61,337.97,98755.0,338.73,339.05,336.61,337.97,98755.0
2023-01-13 11:30:00,337.99,338.09,335.5,336.94,84597.0,337.99,338.09,335.5,336.94,84597.0
2023-01-13 12:00:00,336.88,339.42,336.78,339.23,76499.0,336.88,339.42,336.78,339.23,76499.0
2023-01-13 12:30:00,339.2,339.9,338.66,339.43,52736.0,339.2,339.9,338.66,339.43,52736.0
2023-01-13 13:00:00,339.42,340.33,339.19,340.3,39983.0,339.42,340.33,339.19,340.3,39983.0
2023-01-13 13:30:00,340.36,342.27,340.17,341.98,64038.0,340.36,342.27,340.17,341.98,64038.0
2023-01-13 14:00:00,342.06,342.66,341.14,341.35,58873.0,342.06,342.66,341.14,341.35,58873.0
2023-01-13 14:30:00,341.44,342.29,340.79,342.08,70441.0,341.44,342.29,340.79,342.08,70441.0
2023-01-13 15:00:00,342.0,342.7,341.66,342.63,59509.0,342.0,342.7,341.66,342.63,59509.0
2023-01-13 15:30:00,342.75,344.65,342.4,344.1,312868.0,342.75,344.65,342.4,344.1,312868.0
2023-01-17 09:30:00,344.38,346.96,341.97,346.37,179587.0,344.38,346.96,341.97,346.37,179587.0
2023-01-17 10:00:00,346.4,350.79,346.4,349.1,144180.0,346.4,350.79,346.4,349.1,144180.0
2023-01-17 10:30:00,349.42,349.42,345.94,346.52,66277.0,349.42,349.42,345.94,346.52,66277.0
2023-01-17 11:00:00,346.53,347.13,344.68,346.01,80983.0,346.53,347.13,344.68,346.01,80983.0
2023-01-17 11:30:00,345.9,346.89,345.74,345.99,47340.0,345.9,346.89,345.74,345.99,47340.0
2023-01-17 12:00:00,345.95,346.17,343.98,344.32,37698.0,345.95,346.17,343.98,344.32,37698.0
2023-01-17 12:30:00,344.36,345.84,344.14,345.36,28289.0,344.36,345.84,344.14,345.36,28289.0
2023-01-17 13:00:00,345.24,345.49,344.55,344.59,34318.0,345.24,345.49,344.55,344.59,34318.0
2023-01-17 13:30:00,344.62,346.81,344.58,346.81,47162.0,344.62,346.81,344.58,346.81,47162.0
2023-01-17 14:00:00,346.8,346.8,344.95,345.28,35411.0,346.8,346.8,344.95,345.28,35411.0
2023-01-17 14:30:00,345.38,346.39,344.97,345.25,49794.0,345.38,346.39,344.97,345.25,49794.0
2023-01-17 15:00:00,345.19,346.11,345.13,345.36,41945.0,345.19,346.11,345.13,345.36,41945.0
2023-01-17 15:30:00,345.44,345.7,343.29,344.38,222135.0,345.44,345.7,343.29,344.38,222135.0
2023-01-18 09:30:00,345.01,347.77,345.01,347.14,89322.0,345.01,347.77,345.01,347.14,89322.0
2023-01-18 10:00:00,347.29,349.24,345.08,345.44,69852.0,347.29,349.24,345.08,345.44,69852.0
2023-01-18 10:30:00,345.43,345.81,341.83,343.17,68004.0,345.43,345.81,341.83,343.17,68004.0
2023-01-18 11:00:00,342.99,343.46,339.66,340.76,70986.0,342.99,343.46,339.66,340.76,70986.0
2023-01-18 11:30:00,340.56,340.94,339.55,340.28,45933.0,340.56,340.94,339.55,340.28,45933.0
2023-01-18 12:00:00,340.4,341.26,338.81,339.1,37678.0,340.4,341.26,338.81,339.1,37678.0
2023-01-18 12:30:00,339.08,340.79,338.84,339.31,49834.0,339.08,340.79,338.84,339.31,49834.0
2023-01-18 13:00:00,339.36,339.67,338.4,339.53,33517.0,339.36,339.67,338.4,339.53,33517.0
2023-01-18 13:30:00,339.48,340.9,339.03,340.36,39365.0,339.48,340.9,339.03,340.36,39365.0
2023-01-18 14:00:00,340.5,342.38,339.85,342.38,47043.0,340.5,342.38,339.85,342.38,47043.0
2023-01-18 14:30:00,342.34,342.52,341.02,341.25,50317.0,342.34,342.52,341.02,341.25,50317.0
2023-01-18 15:00:00,341.25,342.04,341.02,341.48,59082.0,341.25,342.04,341.02,341.48,59082.0
2023-01-18 15:30:00,341.39,341.53,340.47,341.39,272707.0,341.39,341.53,340.47,341.39,272707.0
2023-01-19 09:30:00,340.55,346.44,340.01,344.65,223906.0,340.55,346.44,340.01,344.65,223906.0
2023-01-19 10:00:00,344.42,345.89,343.2,345.5,112946.0,344.42,345.89,343.2,345.5,112946.0
2023-01-19 10:30:00,345.61,346.73,343.32,343.61,124772.0,345.61,346.73,343.32,343.61,124772.0
2023-01-19 11:00:00,343.53,344.6,342.4,342.71,77446.0,343.53,344.6,342.4,342.71,77446.0
2023-01-19 11:30:00,342.77,343.04,340.39,340.5,78210.0,342.77,343.04,340.39,340.5,78210.0
2023-01-19 12:00:00,340.52,343.0,340.38,341.74,53063.0,340.52,343.0,340.38,341.74,53063.0
2023-01-19 12:30:00,341.77,342.24,340.97,342.16,41371.0,341.77,342.24,340.97,342.16,41371.0
2023-01-19 13:00:00,342.22,343.63,341.7,342.09,56186.0,342.22,343.63,341.7,342.09,56186.0
2023-01-19 13:30:00,342.18,344.73,342.15,344.46,66120.0,342.18,344.73,342.15,344.46,66120.0
2023-01-19 14:00:00,344.45,345.61,343.84,345.41,62579.0,344.45,345.61,343.84,345.41,62579.0
2023-01-19 14:30:00,345.22,346.06,344.53,344.69,72059.0,345.22,346.06,344.53,344.69,72059.0
2023-01-19 15:00:00,344.87,345.1,344.03,344.59,52134.0,344.87,345.1,344.03,344.59,52134.0
2023-01-19 15:30:00,344.63,344.68,342.32,342.53,191767.0,344.63,344.68,342.32,342.53,191767.0
2023-01-20 09:30:00,343.04,348.24,342.76,347.45,311940.0,343.04,348.24,342.76,347.45,311940.0
2023-01-20 10:00:00,347.4,349.93,346.36,349.25,145666.0,347.4,349.93,346.36,349.25,145666.0
2023-01-20 10:30:00,349.5,351.04,348.99,350.31,116953.0,349.5,351.04,348.99,350.31,116953.0
2023-01-20 11:00:00,350.14,352.37,350.14,351.7,152379.0,350.14,352.37,350.14,351.7,152379.0
2023-01-20 11:30:00,352.0,352.74,350.81,351.87,74378.0,352.0,352.74,350.81,351.87,74378.0
2023-01-20 12:00:00,352.12,353.11,351.73,352.5,50930.0,352.12,353.11,351.73,352.5,50930.0
2023-01-20 12:30:00,352.55,352.75,351.54,351.61,43598.0,352.55,352.75,351.54,351.61,43598.0
2023-01-20 13:00:00,351.89,352.08,349.9,351.19,60281.0,351.89,352.08,349.9,351.19,60281.0
2023-01-20 13:30:00,351.19,354.14,351.14,353.84,54007.0,351.19,354.14,351.14,353.84,54007.0
2023-01-20 14:00:00,353.97,355.37,353.7,354.98,90266.0,353.97,355.37,353.7,354.98,90266.0
2023-01-20 14:30:00,354.97,357.15,354.97,355.65,125282.0,354.97,357.15,354.97,355.65,125282.0
2023-01-20 15:00:00,355.73,357.42,354.98,354.98,109849.0,355.73,357.42,354.98,354.98,109849.0
2023-01-20 15:30:00,354.98,356.87,354.9,356.32,291459.0,354.98,356.87,354.9,356.32,291459.0
2023-01-23 09:30:00,358.28,362.75,356.85,360.07,283076.0,358.28,362.75,356.85,360.07,283076.0
2023-01-23 10:00:00,360.14,362.15,359.71,361.24,139239.0,360.14,362.15,359.71,361.24,139239.0
2023-01-23 10:30:00,361.63,364.35,361.28,363.84,138363.0,361.63,364.35,361.28,363.84,138363.0
2023-01-23 11:00:00,363.85,365.87,363.39,363.59,176271.0,363.85,365.87,363.39,363.59,176271.0
2023-01-23 11:30:00,363.61,365.77,363.56,365.48,125465.0,363.61,365.77,363.56,365.48,125465.0
2023-01-23 12:00:00,365.44,365.46,363.33,364.27,94555.0,365.44,365.46,363.33,364.27,94555.0
2023-01-23 12:30:00,364.24,365.01,363.57,365.0,66284.0,364.24,365.01,363.57,365.0,66284.0
2023-01-23 13:00:00,364.81,365.22,364.31,364.66,58376.0,364.81,365.22,364.31,364.66,58376.0
2023-01-23 13:30:00,364.74,365.49,364.31,364.63,81277.0,364.74,365.49,364.31,364.63,81277.0
2023-01-23 14:00:00,364.54,365.41,363.82,364.75,89713.0,364.54,365.41,363.82,364.75,89713.0
2023-01-23 14:30:00,364.76,365.07,362.86,363.7,95406.0,364.76,365.07,362.86,363.7,95406.0
2023-01-23 15:00:00,363.7,364.63,362.88,363.86,73634.0,363.7,364.63,362.88,363.86,73634.0
2023-01-23 15:30:00,363.79,365.42,363.51,364.88,240053.0,363.79,365.42,363.51,364.88,240053.0
2023-01-24 09:30:00,364.1,364.45,359.65,361.48,206775.0,364.1,364.45,359.65,361.48,206775.0
2023-01-24 10:00:00,361.42,363.08,359.3,360.75,145903.0,361.42,363.08,359.3,360.75,145903.0
2023-01-24 10:30:00,360.46,361.59,359.18,360.97,98737.0,360.46,361.59,359.18,360.97,98737.0
2023-01-24 11:00:00,360.75,361.75,359.53,360.74,77547.0,360.75,361.75,359.53,360.74,77547.0
2023-01-24 11:30:00,360.73,360.74,359.06,359.08,87982.0,360.73,360.74,359.06,359.08,87982.0
2023-01-24 12:00:00,359.03,360.26,358.72,359.64,66749.0,359.03,360.26,358.72,359.64,66749.0
2023-01-24 12:30:00,359.71,359.75,358.27,359.04,48927.0,359.71,359.75,358.27,359.04,48927.0
2023-01-24 13:00:00,359.06,360.63,358.96,360.51,39685.0,359.06,360.63,358.96,360.51,39685.0
2023-01-24 13:30:00,360.5,361.15,360.14,360.24,42319.0,360.5,361.15,360.14,360.24,42319.0
2023-01-24 14:00:00,360.19,360.35,358.87,360.06,75525.0,360.19,360.35,358.87,360.06,75525.0
2023-01-24 14:30:00,359.98,360.18,359.08,359.9,75158.0,359.98,360.18,359.08,359.9,75158.0
2023-01-24 15:00:00,359.85,359.96,358.65,359.46,48784.0,359.85,359.96,358.65,359.46,48784.0
2023-01-24 15:30:00,359.44,361.89,358.0,361.42,292539.0,359.44,361.89,358.0,361.42,292539.0
2023-01-25 09:30:00,355.01,358.19,351.08,351.17,234593.0,355.01,358.19,351.08,351.17,234593.0
2023-01-25 10:00:00,351.06,352.8,350.57,352.32,86586.0,351.06,352.8,350.57,352.32,86586.0
2023-01-25 10:30:00,352.25,353.65,351.47,353.23,79932.0,352.25,353.65,351.47,353.23,79932.0
2023-01-25 11:00:00,353.21,355.24,352.61,354.57,71827.0,353.21,355.24,352.61,354.57,71827.0
2023-01-25 11:30:00,354.64,356.17,354.39,355.24,123878.0,354.64,356.17,354.39,355.24,123878.0
2023-01-25 12:00:00,355.35,355.65,353.99,354.27,51898.0,355.35,355.65,353.99,354.27,51898.0
2023-01-25 12:30:00,354.34,356.12,354.17,355.62,41213.0,354.34,356.12,354.17,355.62,41213.0
2023-01-25 13:00:00,355.77,357.22,355.36,357.16,73393.0,355.77,357.22,355.36,357.16,73393.0
2023-01-25 13:30:00,357.17,357.61,356.56,356.95,34892.0,357.17,357.61,356.56,356.95,34892.0
2023-01-25 14:00:00,357.04,359.04,356.48,357.81,33259.0,357.04,359.04,356.48,357.81,33259.0
2023-01-25 14:30:00,357.88,358.78,356.89,358.53,38938.0,357.88,358.78,356.89,358.53,38938.0
2023-01-25 15:00:00,358.52,359.73,358.1,358.48,63775.0,358.52,359.73,358.1,358.48,63775.0
2023-01-25 15:30:00,358.57,358.78,357.5,358.41,203331.0,358.57,358.78,357.5,358.41,203331.0
2023-01-26 09:30:00,362.78,367.43,362.68,364.03,191131.0,362.78,367.43,362.68,364.03,191131.0
2023-01-26 10:00:00,364.21,367.31,363.61,366.09,94659.0,364.21,367.31,363.61,366.09,94659.0
2023-01-26 10:30:00,366.21,366.35,361.78,362.44,93722.0,366.21,366.35,361.78,362.44,93722.0
2023-01-26 11:00:00,362.3,363.58,360.72,361.46,55916.0,362.3,363.58,360.72,361.46,55916.0
2023-01-26 11:30:00,361.4,363.3,361.27,363.02,47159.0,361.4,363.3,361.27,363.02,47159.0
2023-01-26 12:00:00,362.97,365.35,362.97,364.46,69200.0,362.97,365.35,362.97,364.46,69200.0
2023-01-26 12:30:00,364.46,364.57,362.66,363.37,41099.0,364.46,364.57,362.66,363.37,41099.0
2023-01-26 13:00:00,363.31,363.48,361.93,363.23,31952.0,363.31,363.48,361.93,363.23,31952.0
2023-01-26 13:30:00,363.24,364.49,363.13,363.34,52564.0,363.24,364.49,363.13,363.34,52564.0
2023-01-26 14:00:00,363.38,364.7,362.83,363.91,48257.0,363.38,364.7,362.83,363.91,48257.0
2023-01-26 14:30:00,364.0,364.38,363.37,363.76,65889.0,364.0,364.38,363.37,363.76,65889.0
2023-01-26 15:00:00,363.75,366.09,363.51,365.83,72090.0,363.75,366.09,363.51,365.83,72090.0
2023-01-26 15:30:00,365.85,366.68,365.34,365.83,320882.0,365.85,366.68,365.34,365.83,320882.0
2023-01-27 09:30:00,363.49,365.77,362.85,364.62,129551.0,363.49,365.77,362.85,364.62,129551.0
2023-01-27 10:00:00,364.86,368.37,364.3,365.76,134172.0,364.86,368.37,364.3,365.76,134172.0
2023-01-27 10:30:00,365.59,367.31,363.58,364.57,124999.0,365.59,367.31,363.58,364.57,124999.0
2023-01-27 11:00:00,364.33,366.11,363.63,365.41,74500.0,364.33,366.11,363.63,365.41,74500.0
2023-01-27 11:30:00,365.54,367.24,365.27,367.03,59281.0,365.54,367.24,365.27,367.03,59281.0
2023-01-27 12:00:00,367.03,367.96,366.58,367.38,36279.0,367.03,367.96,366.58,367.38,36279.0
2023-01-27 12:30:00,367.29,368.68,367.09,368.37,37036.0,367.29,368.68,367.09,368.37,37036.0
2023-01-27 13:00:00,368.42,368.92,367.6,368.78,41416.0,368.42,368.92,367.6,368.78,41416.0
2023-01-27 13:30:00,368.78,370.07,368.54,369.64,66563.0,368.78,370.07,368.54,369.64,66563.0
2023-01-27 14:00:00,369.68,371.74,369.57,371.61,87736.0,369.68,371.74,369.57,371.61,87736.0
2023-01-27 14:30:00,371.63,372.06,371.05,371.82,81957.0,371.63,372.06,371.05,371.82,81957.0
2023-01-27 15:00:00,371.75,373.42,371.68,372.39,86401.0,371.75,373.42,371.68,372.39,86401.0
2023-01-27 15:30:00,372.41,372.86,370.48,370.68,311851.0,372.41,372.86,370.48,370.68,311851.0
2023-01-30 09:30:00,366.07,368.63,365.52,368.4,191049.0,366.07,368.63,365.52,368.4,191049.0
2023-01-30 10:00:00,368.41,368.7,364.74,365.26,96475.0,368.41,368.7,364.74,365.26,96475.0
2023-01-30 10:30:00,365.3,365.34,362.92,364.94,206511.0,365.3,365.34,362.92,364.94,206511.0
2023-01-30 11:00:00,364.83,365.71,364.12,365.41,80732.0,364.83,365.71,364.12,365.41,80732.0
2023-01-30 11:30:00,365.49,366.21,364.29,365.4,81097.0,365.49,366.21,364.29,365.4,81097.0
2023-01-30 12:00:00,365.25,366.12,364.96,366.12,63349.0,365.25,366.12,364.96,366.12,63349.0
2023-01-30 12:30:00,366.18,366.24,364.33,364.96,46185.0,366.18,366.24,364.33,364.96,46185.0
2023-01-30 13:00:00,364.91,365.8,364.53,365.02,62583.0,364.91,365.8,364.53,365.02,62583.0
2023-01-30 13:30:00,364.93,364.97,363.5,363.71,37936.0,364.93,364.97,363.5,363.71,37936.0
2023-01-30 14:00:00,363.81,364.41,363.5,363.78,115030.0,363.81,364.41,363.5,363.78,115030.0
2023-01-30 14:30:00,363.83,364.54,363.55,364.34,65136.0,363.83,364.54,363.55,364.34,65136.0
2023-01-30 15:00:00,364.37,365.1,363.29,363.93,172140.0,364.37,365.1,363.29,363.93,172140.0
2023-01-30 15:30:00,363.92,364.55,362.83,363.42,229332.0,363.92,364.55,362.83,363.42,229332.0
2023-01-31 09:30:00,364.57,368.01,364.01,365.81,177750.0,364.57,368.01,364.01,365.81,177750.0
2023-01-31 10:00:00,366.18,367.13,365.71,367.09,137666.0,366.18,367.13,365.71,367.09,137666.0
2023-01-31 10:30:00,367.13,367.96,366.36,367.21,66959.0,367.13,367.96,366.36,367.21,66959.0
2023-01-31 11:00:00,367.24,368.07,366.78,367.45,67511.0,367.24,368.07,366.78,367.45,67511.0
2023-01-31 11:30:00,367.51,368.54,367.37,367.96,111375.0,367.51,368.54,367.37,367.96,111375.0
2023-01-31 12:00:00,367.94,368.23,367.01,367.91,41132.0,367.94,368.23,367.01,367.91,41132.0
2023-01-31 12:30:00,367.94,368.33,367.61,367.95,44799.0,367.94,368.33,367.61,367.95,44799.0
2023-01-31 13:00:00,367.92,368.38,366.8,367.29,32803.0,367.92,368.38,366.8,367.29,32803.0
2023-01-31 13:30:00,367.33,368.18,366.48,367.84,39571.0,367.33,368.18,366.48,367.84,39571.0
2023-01-31 14:00:00,367.85,368.28,367.46,367.86,59845.0,367.85,368.28,367.46,367.86,59845.0
2023-01-31 14:30:00,367.93,369.07,367.91,368.71,51451.0,367.93,369.07,367.91,368.71,51451.0
2023-01-31 15:00:00,368.75,369.61,367.99,368.32,116921.0,368.75,369.61,367.99,368.32,116921.0
2023-01-31 15:30:00,368.37,370.7,368.36,370.36,307724.0,368.37,370.7,368.36,370.36,307724.0
2023-02-01 09:30:00,370.01,371.5,366.93,368.53,115678.0,370.01,371.5,366.93,368.53,115678.0
2023-02-01 10:00:00,368.41,370.11,367.36,368.46,81111.0,368.41,370.11,367.36,368.46,81111.0
2023-02-01 10:30:00,368.58,368.91,367.08,367.46,78282.0,368.58,368.91,367.08,367.46,78282.0
2023-02-01 11:00:00,367.33,368.08,366.8,367.82,60257.0,367.33,368.08,366.8,367.82,60257.0
2023-02-01 11:30:00,367.83,369.55,367.71,369.28,43207.0,367.83,369.55,367.71,369.28,43207.0
2023-02-01 12:00:00,369.25,371.22,369.02,370.77,59118.0,369.25,371.22,369.02,370.77,59118.0
2023-02-01 12:30:00,370.66,371.08,370.16,370.38,36944.0,370.66,371.08,370.16,370.38,36944.0
2023-02-01 13:00:00,370.52,371.16,370.03,371.03,35805.0,370.52,371.16,370.03,371.03,35805.0
2023-02-01 13:30:00,371.16,373.25,371.15,372.15,101023.0,371.16,373.25,371.15,372.15,101023.0
2023-02-01 14:00:00,371.96,375.37,369.85,373.23,147806.0,371.96,375.37,369.85,373.23,147806.0
2023-02-01 14:30:00,373.39,381.93,370.08,381.34,180858.0,373.39,381.93,370.08,381.34,180858.0
2023-02-01 15:00:00,381.39,385.7,380.91,383.47,273531.0,381.39,385.7,380.91,383.47,273531.0
2023-02-01 15:30:00,383.44,386.72,382.84,383.92,532555.0,383.44,386.72,382.84,383.92,532555.0
2023-02-02 09:30:00,392.86,402.49,392.45,392.8,456047.0,392.86,402.49,392.45,392.8,456047.0
2023-02-02 10:00:00,392.87,393.23,390.18,392.35,220492.0,392.87,393.23,390.18,392.35,220492.0
2023-02-02 10:30:00,392.32,396.24,392.32,394.39,190202.0,392.32,396.24,392.32,394.39,190202.0
2023-02-02 11:00:00,394.25,396.56,393.74,396.26,117775.0,394.25,396.56,393.74,396.26,117775.0
2023-02-02 11:30:00,396.17,397.64,393.88,395.03,159951.0,396.17,397.64,393.88,395.03,159951.0
2023-02-02 12:00:00,394.91,397.14,394.42,396.91,106255.0,394.91,397.14,394.42,396.91,106255.0
2023-02-02 12:30:00,396.92,398.16,395.71,396.68,89530.0,396.92,398.16,395.71,396.68,89530.0
2023-02-02 13:00:00,396.66,397.47,395.9,396.66,76422.0,396.66,397.47,395.9,396.66,76422.0
2023-02-02 13:30:00,396.66,399.06,396.59,398.81,118339.0,396.66,399.06,396.59,398.81,118339.0
2023-02-02 14:00:00,398.79,398.89,393.67,394.05,116538.0,398.79,398.89,393.67,394.05,116538.0
2023-02-02 14:30:00,394.12,394.15,390.19,390.46,80115.0,394.12,394.15,390.19,390.46,80115.0
2023-02-02 15:00:00,390.42,390.83,388.88,390.11,159571.0,390.42,390.83,388.88,390.11,159571.0
2023-02-02 15:30:00,390.12,392.41,388.98,392.29,300908.0,390.12,392.41,388.98,392.29,300908.0
2023-02-03 09:30:00,384.43,386.35,382.63,383.43,238693.0,384.43,386.35,382.63,383.43,238693.0
2023-02-03 10:00:00,383.05,385.89,380.57,383.95,151055.0,383.05,385.89,380.57,383.95,151055.0
2023-02-03 10:30:00,384.06,386.72,383.6,384.52,67181.0,384.06,386.72,383.6,384.52,67181.0
2023-02-03 11:00:00,384.47,385.5,383.42,384.56,61723.0,384.47,385.5,383.42,384.56,61723.0
2023-02-03 11:30:00,384.57,385.84,382.72,383.0,51925.0,384.57,385.84,382.72,383.0,51925.0
2023-02-03 12:00:00,382.79,385.33,382.64,384.83,45576.0,382.79,385.33,382.64,384.83,45576.0
2023-02-03 12:30:00,384.85,385.21,381.66,381.66,39294.0,384.85,385.21,381.66,381.66,39294.0
2023-02-03 13:00:00,381.91,382.16,380.52,380.91,39983.0,381.91,382.16,380.52,380.91,39983.0
2023-02-03 13:30:00,380.96,380.98,378.76,380.23,57528.0,380.96,380.98,378.76,380.23,57528.0
2023-02-03 14:00:00,380.09,380.54,377.92,378.39,78274.0,380.09,380.54,377.92,378.39,78274.0
2023-02-03 14:30:00,378.35,379.56,377.93,378.83,67646.0,378.35,379.56,377.93,378.83,67646.0
2023-02-03 15:00:00,378.64,380.5,378.1,379.56,102527.0,378.64,380.5,378.1,379.56,102527.0
2023-02-03 15:30:00,379.66,380.15,378.54,379.29,269479.0,379.66,380.15,378.54,379.29,269479.0
2023-02-06 09:30:00,376.21,376.7,373.39,376.35,158664.0,376.21,376.7,373.39,376.35,158664.0
2023-02-06 10:00:00,376.18,379.29,374.79,375.27,105735.0,376.18,379.29,374.79,375.27,105735.0
2023-02-06 10:30:00,375.18,378.1,374.81,377.67,54091.0,375.18,378.1,374.81,377.67,54091.0
2023-02-06 11:00:00,377.81,379.2,377.17,378.52,71702.0,377.81,379.2,377.17,378.52,71702.0
2023-02-06 11:30:00,378.55,378.9,375.52,376.23,128636.0,378.55,378.9,375.52,376.23,128636.0
2023-02-06 12:00:00,376.12,377.08,375.59,376.62,51404.0,376.12,377.08,375.59,376.62,51404.0
2023-02-06 12:30:00,376.71,377.09,375.71,376.03,52069.0,376.71,377.09,375.71,376.03,52069.0
2023-02-06 13:00:00,375.94,376.86,375.5,375.74,27416.0,375.94,376.86,375.5,375.74,27416.0
2023-02-06 13:30:00,375.76,376.57,375.75,376.47,53547.0,375.76,376.57,375.75,376.47,53547.0
2023-02-06 14:00:00,376.56,376.96,376.0,376.14,53679.0,376.56,376.96,376.0,376.14,53679.0
2023-02-06 14:30:00,376.24,376.94,375.8,376.65,70896.0,376.24,376.94,375.8,376.65,70896.0
2023-02-06 15:00:00,376.66,376.88,375.09,375.13,66092.0,376.66,376.88,375.09,375.13,66092.0
2023-02-06 15:30:00,375.06,376.35,374.74,375.21,185828.0,375.06,376.35,374.74,375.21,185828.0
2023-02-07 09:30:00,373.43,376.82,372.75,375.45,152961.0,373.43,376.82,372.75,375.45,152961.0
2023-02-07 10:00:00,375.44,376.52,374.7,375.23,64731.0,375.44,376.52,374.7,375.23,64731.0
2023-02-07 10:30:00,375.33,376.71,375.12,375.44,52083.0,375.33,376.71,375.12,375.44,52083.0
2023-02-07 11:00:00,375.63,377.18,375.49,375.95,42435.0,375.63,377.18,375.49,375.95,42435.0
2023-02-07 11:30:00,376.16,377.66,376.01,376.6,36966.0,376.16,377.66,376.01,376.6,36966.0
2023-02-07 12:00:00,376.42,377.05,375.7,376.22,40269.0,376.42,377.05,375.7,376.22,40269.0
2023-02-07 12:30:00,376.11,383.52,376.02,382.05,84232.0,376.11,383.52,376.02,382.05,84232.0
2023-02-07 13:00:00,382.16,383.13,376.14,376.3,66811.0,382.16,383.13,376.14,376.3,66811.0
2023-02-07 13:30:00,375.95,376.24,373.54,375.08,53198.0,375.95,376.24,373.54,375.08,53198.0
2023-02-07 14:00:00,375.05,379.24,375.04,378.46,36962.0,375.05,379.24,375.04,378.46,36962.0
2023-02-07 14:30:00,378.25,381.12,378.2,380.59,35598.0,378.25,381.12,378.2,380.59,35598.0
2023-02-07 15:00:00,380.8,383.02,379.45,383.02,73393.0,380.8,383.02,379.45,383.02,73393.0
2023-02-07 15:30:00,383.2,384.94,382.08,383.99,221936.0,383.2,384.94,382.08,383.99,221936.0
2023-02-08 09:30:00,382.49,387.28,381.18,383.17,170036.0,382.49,387.28,381.18,383.17,170036.0
2023-02-08 10:00:00,382.99,384.02,380.2,380.59,130087.0,382.99,384.02,380.2,380.59,130087.0
2023-02-08 10:30:00,380.49,381.23,379.15,379.88,118857.0,380.49,381.23,379.15,379.88,118857.0
2023-02-08 11:00:00,379.51,379.76,377.0,377.77,84693.0,379.51,379.76,377.0,377.77,84693.0
2023-02-08 11:30:00,377.77,379.5,377.04,379.5,87631.0,377.77,379.5,377.04,379.5,87631.0
2023-02-08 12:00:00,379.5,379.63,377.64,379.2,48227.0,379.5,379.63,377.64,379.2,48227.0
2023-02-08 12:30:00,379.12,379.38,377.11,378.44,35342.0,379.12,379.38,377.11,378.44,35342.0
2023-02-08 13:00:00,378.34,379.36,377.68,377.68,70107.0,378.34,379.36,377.68,377.68,70107.0
2023-02-08 13:30:00,377.48,377.7,376.38,377.24,60980.0,377.48,377.7,376.38,377.24,60980.0
2023-02-08 14:00:00,377.35,378.17,376.48,376.57,46979.0,377.35,378.17,376.48,376.57,46979.0
2023-02-08 14:30:00,376.71,377.49,376.1,376.94,66665.0,376.71,377.49,376.1,376.94,66665.0
2023-02-08 15:00:00,377.02,377.37,375.7,376.79,76053.0,377.02,377.37,375.7,376.79,76053.0
2023-02-08 15:30:00,376.64,378.7,376.53,378.43,227999.0,376.64,378.7,376.53,378.43,227999.0
2023-02-09 09:30:00,384.96,386.51,381.77,385.97,239098.0,384.96,386.51,381.77,385.97,239098.0
2023-02-09 10:00:00,385.96,386.0,382.4,382.59,93185.0,385.96,386.0,382.4,382.59,93185.0
2023-02-09 10:30:00,382.6,383.66,382.02,382.79,69363.0,382.6,383.66,382.02,382.79,69363.0
2023-02-09 11:00:00,382.94,383.07,379.94,380.2,64899.0,382.94,383.07,379.94,380.2,64899.0
2023-02-09 11:30:00,380.01,381.92,379.84,381.22,65457.0,380.01,381.92,379.84,381.22,65457.0
2023-02-09 12:00:00,381.21,382.98,381.04,381.24,64215.0,381.21,382.98,381.04,381.24,64215.0
2023-02-09 12:30:00,381.24,381.29,378.69,380.4,48711.0,381.24,381.29,378.69,380.4,48711.0
2023-02-09 13:00:00,380.27,380.27,379.04,379.55,28478.0,380.27,380.27,379.04,379.55,28478.0
2023-02-09 13:30:00,379.36,380.1,377.55,377.75,36304.0,379.36,380.1,377.55,377.75,36304.0
2023-02-09 14:00:00,377.75,378.24,376.29,376.41,39095.0,377.75,378.24,376.29,376.41,39095.0
2023-02-09 14:30:00,376.59,377.99,376.19,377.04,68859.0,376.59,377.99,376.19,377.04,68859.0
2023-02-09 15:00:00,376.93,376.97,374.97,375.36,72737.0,376.93,376.97,374.97,375.36,72737.0
2023-02-09 15:30:00,375.3,376.86,374.02,375.71,206385.0,375.3,376.86,374.02,375.71,206385.0
2023-02-10 09:30:00,371.63,374.05,370.11,371.0,153070.0,371.63,374.05,370.11,371.0,153070.0
2023-02-10 10:00:00,370.55,374.52,369.63,371.62,103650.0,370.55,374.52,369.63,371.62,103650.0
2023-02-10 10:30:00,371.8,373.65,369.99,370.99,71272.0,371.8,373.65,369.99,370.99,71272.0
2023-02-10 11:00:00,371.11,371.45,369.63,370.04,49733.0,371.11,371.45,369.63,370.04,49733.0
2023-02-10 11:30:00,370.15,370.26,368.0,368.0,56739.0,370.15,370.26,368.0,368.0,56739.0
2023-02-10 12:00:00,368.11,369.14,367.08,368.0,82870.0,368.11,369.14,367.08,368.0,82870.0
2023-02-10 12:30:00,368.03,368.85,367.54,368.68,28023.0,368.03,368.85,367.54,368.68,28023.0
2023-02-10 13:00:00,368.69,371.38,368.2,370.86,60501.0,368.69,371.38,368.2,370.86,60501.0
2023-02-10 13:30:00,370.76,370.76,369.33,369.33,22670.0,370.76,370.76,369.33,369.33,22670.0
2023-02-10 14:00:00,369.47,369.87,368.82,368.96,36064.0,369.47,369.87,368.82,368.96,36064.0
2023-02-10 14:30:00,368.87,370.0,368.51,369.88,44835.0,368.87,370.0,368.51,369.88,44835.0
2023-02-10 15:00:00,369.93,370.73,369.12,369.62,50103.0,369.93,370.73,369.12,369.62,50103.0
2023-02-10 15:30:00,369.7,371.67,369.65,371.02,164250.0,369.7,371.67,369.65,371.02,164250.0
2023-02-13 09:30:00,373.41,374.49,372.09,374.4,99286.0,373.41,374.49,372.09,374.4,99286.0
2023-02-13 10:00:00,374.26,374.94,372.0,373.22,52799.0,374.26,374.94,372.0,373.22,52799.0
2023-02-13 10:30:00,373.12,373.99,372.2,373.75,47029.0,373.12,373.99,372.2,373.75,47029.0
2023-02-13 11:00:00,374.0,375.63,373.92,375.22,61327.0,374.0,375.63,373.92,375.22,61327.0
2023-02-13 11:30:00,375.2,376.31,374.12,374.31,43136.0,375.2,376.31,374.12,374.31,43136.0
2023-02-13 12:00:00,374.3,375.39,373.82,373.82,49752.0,374.3,375.39,373.82,373.82,49752.0
2023-02-13 12:30:00,373.93,374.0,373.14,373.58,47654.0,373.93,374.0,373.14,373.58,47654.0
2023-02-13 13:00:00,373.49,373.72,372.5,373.59,42708.0,373.49,373.72,372.5,373.59,42708.0
2023-02-13 13:30:00,373.63,374.17,372.96,374.17,45530.0,373.63,374.17,372.96,374.17,45530.0
2023-02-13 14:00:00,374.14,374.45,372.45,372.55,56225.0,374.14,374.45,372.45,372.55,56225.0
2023-02-13 14:30:00,372.7,372.97,371.39,372.15,68042.0,372.7,372.97,371.39,372.15,68042.0
2023-02-13 15:00:00,372.1,373.18,371.03,373.07,61849.0,372.1,373.18,371.03,373.07,61849.0
2023-02-13 15:30:00,373.15,375.02,373.15,375.01,166864.0,373.15,375.02,373.15,375.01,166864.0
2023-02-14 09:30:00,374.62,376.68,371.52,376.53,121998.0,374.62,376.68,371.52,376.53,121998.0
2023-02-14 10:00:00,376.49,379.82,376.45,376.7,75216.0,376.49,379.82,376.45,376.7,75216.0
2023-02-14 10:30:00,376.77,377.2,371.9,373.79,55462.0,376.77,377.2,371.9,373.79,55462.0
2023-02-14 11:00:00,373.68,375.33,371.67,372.09,36734.0,373.68,375.33,371.67,372.09,36734.0
2023-02-14 11:30:00,371.89,372.02,369.96,372.02,59299.0,371.89,372.02,369.96,372.02,59299.0
2023-02-14 12:00:00,371.88,373.04,371.57,372.35,26447.0,371.88,373.04,371.57,372.35,26447.0
2023-02-14 12:30:00,372.3,373.25,372.1,372.78,29564.0,372.3,373.25,372.1,372.78,29564.0
2023-02-14 13:00:00,372.74,377.07,372.63,376.79,103063.0,372.74,377.07,372.63,376.79,103063.0
2023-02-14 13:30:00,376.89,377.95,376.09,377.31,66210.0,376.89,377.95,376.09,377.31,66210.0
2023-02-14 14:00:00,377.22,377.23,374.88,376.28,26060.0,377.22,377.23,374.88,376.28,26060.0
2023-02-14 14:30:00,376.33,378.55,376.33,378.3,68104.0,376.33,378.55,376.33,378.3,68104.0
2023-02-14 15:00:00,378.3,379.52,377.7,379.17,81746.0,378.3,379.52,377.7,379.17,81746.0
2023-02-14 15:30:00,379.1,380.56,377.71,377.82,274006.0,379.1,380.56,377.71,377.82,274006.0
2023-02-15 09:30:00,375.6,381.67,375.0,378.7,197205.0,375.6,381.67,375.0,378.7,197205.0
2023-02-15 10:00:00,378.7,379.7,375.81,377.85,70026.0,378.7,379.7,375.81,377.85,70026.0
2023-02-15 10:30:00,377.71,378.63,376.4,376.44,72068.0,377.71,378.63,376.4,376.44,72068.0
2023-02-15 11:00:00,376.46,377.98,376.23,377.58,52382.0,376.46,377.98,376.23,377.58,52382.0
2023-02-15 11:30:00,377.69,377.98,376.32,376.94,51065.0,377.69,377.98,376.32,376.94,51065.0
2023-02-15 12:00:00,377.02,377.08,375.29,375.8,67164.0,377.02,377.08,375.29,375.8,67164.0
2023-02-15 12:30:00,375.86,377.17,375.7,375.85,43581.0,375.86,377.17,375.7,375.85,43581.0
2023-02-15 13:00:00,375.87,376.77,375.7,376.77,40325.0,375.87,376.77,375.7,376.77,40325.0
2023-02-15 13:30:00,376.78,377.68,376.35,377.4,48192.0,376.78,377.68,376.35,377.4,48192.0
2023-02-15 14:00:00,377.35,379.16,377.35,378.17,37339.0,377.35,379.16,377.35,378.17,37339.0
2023-02-15 14:30:00,378.0,378.21,376.41,376.41,47703.0,378.0,378.21,376.41,376.41,47703.0
2023-02-15 15:00:00,376.48,377.17,374.94,375.59,82551.0,376.48,377.17,374.94,375.59,82551.0
2023-02-15 15:30:00,375.59,376.03,374.84,376.01,296702.0,375.59,376.03,374.84,376.01,296702.0
2023-02-16 09:30:00,366.04,369.32,363.55,368.99,229714.0,366.04,369.32,363.55,368.99,229714.0
2023-02-16 10:00:00,368.7,370.51,367.71,369.01,112251.0,368.7,370.51,367.71,369.01,112251.0
2023-02-16 10:30:00,369.08,371.35,369.07,370.67,90387.0,369.08,371.35,369.07,370.67,90387.0
2023-02-16 11:00:00,370.86,371.9,370.56,371.58,79907.0,370.86,371.9,370.56,371.58,79907.0
2023-02-16 11:30:00,371.81,372.6,371.01,371.88,78332.0,371.81,372.6,371.01,371.88,78332.0
2023-02-16 12:00:00,371.72,371.95,370.0,371.81,53477.0,371.72,371.95,370.0,371.81,53477.0
2023-02-16 12:30:00,371.89,373.49,371.79,371.8,54686.0,371.89,373.49,371.79,371.8,54686.0
2023-02-16 13:00:00,371.92,372.58,370.89,370.96,42464.0,371.92,372.58,370.89,370.96,42464.0
2023-02-16 13:30:00,371.07,372.43,370.56,371.42,40010.0,371.07,372.43,370.56,371.42,40010.0
2023-02-16 14:00:00,371.53,371.7,370.39,370.97,62834.0,371.53,371.7,370.39,370.97,62834.0
2023-02-16 14:30:00,370.89,371.45,370.4,370.51,90057.0,370.89,371.45,370.4,370.51,90057.0
2023-02-16 15:00:00,370.47,370.65,365.74,365.95,173530.0,370.47,370.65,365.74,365.95,173530.0
2023-02-16 15:30:00,366.0,366.48,364.53,365.08,430085.0,366.0,366.48,364.53,365.08,430085.0
2023-02-17 09:30:00,358.81,359.57,353.27,355.95,368505.0,358.81,359.57,353.27,355.95,368505.0
2023-02-17 10:00:00,356.04,359.61,355.87,357.67,155015.0,356.04,359.61,355.87,357.67,155015.0
2023-02-17 10:30:00,357.66,358.91,356.06,356.52,114378.0,357.66,358.91,356.06,356.52,114378.0
2023-02-17 11:00:00,356.53,356.92,355.14,355.48,76487.0,356.53,356.92,355.14,355.48,76487.0
2023-02-17 11:30:00,355.42,357.39,354.43,354.81,101017.0,355.42,357.39,354.43,354.81,101017.0
2023-02-17 12:00:00,355.01,355.93,354.27,354.27,71523.0,355.01,355.93,354.27,354.27,71523.0
2023-02-17 12:30:00,354.27,354.27,352.32,352.76,77747.0,354.27,354.27,352.32,352.76,77747.0
2023-02-17 13:00:00,352.76,354.1,352.12,353.17,67808.0,352.76,354.1,352.12,353.17,67808.0
2023-02-17 13:30:00,353.17,355.07,352.88,354.72,75934.0,353.17,355.07,352.88,354.72,75934.0
2023-02-17 14:00:00,354.69,356.23,354.62,355.74,68920.0,354.69,356.23,354.62,355.74,68920.0
2023-02-17 14:30:00,355.85,357.49,355.78,357.14,64598.0,355.85,357.49,355.78,357.14,64598.0
2023-02-17 15:00:00,357.06,357.46,355.51,355.51,87609.0,357.06,357.46,355.51,355.51,87609.0
2023-02-17 15:30:00,355.65,357.49,355.49,356.85,235004.0,355.65,357.49,355.49,356.85,235004.0
2023-02-21 09:30:00,350.78,353.25,350.25,351.74,219595.0,350.78,353.25,350.25,351.74,219595.0
2023-02-21 10:00:00,351.65,352.12,349.49,349.74,128446.0,351.65,352.12,349.49,349.74,128446.0
2023-02-21 10:30:00,349.65,350.44,348.31,348.94,93557.0,349.65,350.44,348.31,348.94,93557.0
2023-02-21 11:00:00,349.09,349.4,347.91,348.23,83201.0,349.09,349.4,347.91,348.23,83201.0
2023-02-21 11:30:00,348.17,348.53,346.89,346.92,71718.0,348.17,348.53,346.89,346.92,71718.0
2023-02-21 12:00:00,346.79,347.94,346.53,346.71,63590.0,346.79,347.94,346.53,346.71,63590.0
2023-02-21 12:30:00,346.73,347.71,346.65,347.67,72812.0,346.73,347.71,346.65,347.67,72812.0
2023-02-21 13:00:00,347.58,347.84,346.68,347.06,69105.0,347.58,347.84,346.68,347.06,69105.0
2023-02-21 13:30:00,347.0,347.61,346.68,347.01,61749.0,347.0,347.61,346.68,347.01,61749.0
2023-02-21 14:00:00,346.99,346.99,346.41,346.53,81223.0,346.99,346.99,346.41,346.53,81223.0
2023-02-21 14:30:00,346.43,347.17,346.2,347.02,91942.0,346.43,347.17,346.2,347.02,91942.0
2023-02-21 15:00:00,347.14,347.56,345.91,346.21,106506.0,347.14,347.56,345.91,346.21,106506.0
2023-02-21 15:30:00,346.23,347.07,345.69,346.71,390653.0,346.23,347.07,345.69,346.71,390653.0
2023-02-22 09:30:00,346.98,352.34,344.45,351.44,304055.0,346.98,352.34,344.45,351.44,304055.0
2023-02-22 10:00:00,351.56,351.56,347.95,350.17,124780.0,351.56,351.56,347.95,350.17,124780.0
2023-02-22 10:30:00,350.04,351.45,349.63,350.78,73631.0,350.04,351.45,349.63,350.78,73631.0
2023-02-22 11:00:00,350.82,351.15,349.65,349.87,63988.0,350.82,351.15,349.65,349.87,63988.0
2023-02-22 11:30:00,349.8,350.63,348.93,350.48,58314.0,349.8,350.63,348.93,350.48,58314.0
2023-02-22 12:00:00,350.48,351.41,350.13,350.88,29682.0,350.48,351.41,350.13,350.88,29682.0
2023-02-22 12:30:00,351.05,351.41,350.53,351.32,32275.0,351.05,351.41,350.53,351.32,32275.0
2023-02-22 13:00:00,351.23,352.59,351.21,352.3,48173.0,351.23,352.59,351.21,352.3,48173.0
2023-02-22 13:30:00,352.39,352.62,351.65,352.27,35121.0,352.39,352.62,351.65,352.27,35121.0
2023-02-22 14:00:00,352.27,353.18,350.12,350.42,63595.0,352.27,353.18,350.12,350.42,63595.0
2023-02-22 14:30:00,350.44,350.74,348.39,348.55,69142.0,350.44,350.74,348.39,348.55,69142.0
2023-02-22 15:00:00,348.39,349.39,348.23,348.44,53990.0,348.39,349.39,348.23,348.44,53990.0
2023-02-22 15:30:00,348.41,348.93,347.42,348.92,210033.0,348.41,348.93,347.42,348.92,210033.0
2023-02-23 09:30:00,350.44,353.8,350.26,350.91,268708.0,350.44,353.8,350.26,350.91,268708.0
2023-02-23 10:00:00,351.04,351.33,347.37,348.11,100057.0,351.04,351.33,347.37,348.11,100057.0
2023-02-23 10:30:00,348.13,348.79,344.82,345.48,103874.0,348.13,348.79,344.82,345.48,103874.0
2023-02-23 11:00:00,345.32,346.33,343.93,345.1,133294.0,345.32,346.33,343.93,345.1,133294.0
2023-02-23 11:30:00,345.1,345.54,343.92,344.09,83086.0,345.1,345.54,343.92,344.09,83086.0
2023-02-23 12:00:00,344.12,345.53,343.96,344.97,68187.0,344.12,345.53,343.96,344.97,68187.0
2023-02-23 12:30:00,344.96,345.44,344.42,345.01,61287.0,344.96,345.44,344.42,345.01,61287.0
2023-02-23 13:00:00,345.09,345.41,344.18,344.73,60167.0,345.09,345.41,344.18,344.73,60167.0
2023-02-23 13:30:00,344.71,345.85,344.32,345.32,69642.0,344.71,345.85,344.32,345.32,69642.0
2023-02-23 14:00:00,345.38,347.67,344.81,347.19,99891.0,345.38,347.67,344.81,347.19,99891.0
2023-02-23 14:30:00,347.29,348.21,347.21,347.5,65596.0,347.29,348.21,347.21,347.5,65596.0
2023-02-23 15:00:00,347.58,348.16,347.3,348.16,96257.0,347.58,348.16,347.3,348.16,96257.0
2023-02-23 15:30:00,348.18,348.21,346.49,347.0,353370.0,348.18,348.21,346.49,347.0,353370.0
2023-02-24 09:30:00,328.01,329.76,322.05,323.74,1025960.0,328.01,329.76,322.05,323.74,1025960.0
2023-02-24 10:00:00,323.66,324.27,319.68,321.05,622038.0,323.66,324.27,319.68,321.05,622038.0
2023-02-24 10:30:00,321.0,321.11,318.6,319.72,373934.0,321.0,321.11,318.6,319.72,373934.0
2023-02-24 11:00:00,319.76,322.88,319.35,322.3,282896.0,319.76,322.88,319.35,322.3,282896.0
2023-02-24 11:30:00,322.26,322.61,321.05,322.12,221935.0,322.26,322.61,321.05,322.12,221935.0
2023-02-24 12:00:00,322.17,323.08,321.52,322.73,230116.0,322.17,323.08,321.52,322.73,230116.0
2023-02-24 12:30:00,322.73,322.92,320.39,320.59,254355.0,322.73,322.92,320.39,320.59,254355.0
2023-02-24 13:00:00,320.58,321.29,320.04,320.96,152965.0,320.58,321.29,320.04,320.96,152965.0
2023-02-24 13:30:00,320.91,321.38,320.15,320.74,125055.0,320.91,321.38,320.15,320.74,125055.0
2023-02-24 14:00:00,320.75,321.8,319.99,321.41,213097.0,320.75,321.8,319.99,321.41,213097.0
2023-02-24 14:30:00,321.45,322.41,320.54,322.23,192301.0,321.45,322.41,320.54,322.23,192301.0
2023-02-24 15:00:00,322.28,323.36,322.0,322.0,414270.0,322.28,323.36,322.0,322.0,414270.0
2023-02-24 15:30:00,322.0,322.45,319.5,320.59,800257.0,322.0,322.45,319.5,320.59,800257.0
2023-02-27 09:30:00,322.02,324.35,322.0,323.66,379787.0,322.02,324.35,322.0,323.66,379787.0
2023-02-27 10:00:00,323.82,325.1,323.25,323.62,150526.0,323.82,325.1,323.25,323.62,150526.0
2023-02-27 10:30:00,323.62,323.65,320.7,322.08,212928.0,323.62,323.65,320.7,322.08,212928.0
2023-02-27 11:00:00,322.28,323.59,322.15,323.29,105600.0,322.28,323.59,322.15,323.29,105600.0
2023-02-27 11:30:00,323.29,324.66,322.42,324.12,133113.0,323.29,324.66,322.42,324.12,133113.0
2023-02-27 12:00:00,324.12,324.71,322.53,322.69,81446.0,324.12,324.71,322.53,322.69,81446.0
2023-02-27 12:30:00,322.72,323.34,322.51,323.24,70456.0,322.72,323.34,322.51,323.24,70456.0
2023-02-27 13:00:00,323.14,323.43,322.72,322.75,74182.0,323.14,323.43,322.72,322.75,74182.0
2023-02-27 13:30:00,322.81,322.96,321.9,322.73,61937.0,322.81,322.96,321.9,322.73,61937.0
2023-02-27 14:00:00,322.76,323.51,322.06,322.45,78652.0,322.76,323.51,322.06,322.45,78652.0
2023-02-27 14:30:00,322.51,322.51,321.18,321.58,80815.0,322.51,322.51,321.18,321.58,80815.0
2023-02-27 15:00:00,321.58,321.8,320.74,321.44,97629.0,321.58,321.8,320.74,321.44,97629.0
2023-02-27 15:30:00,321.44,322.44,320.78,322.4,320457.0,321.44,322.44,320.78,322.4,320457.0
2023-02-28 09:30:00,323.06,324.69,320.97,322.89,231441.0,323.06,324.69,320.97,322.89,231441.0
2023-02-28 10:00:00,322.89,324.81,322.83,323.76,107751.0,322.89,324.81,322.83,323.76,107751.0
2023-02-28 10:30:00,323.87,324.44,322.3,323.48,56881.0,323.87,324.44,322.3,323.48,56881.0
2023-02-28 11:00:00,323.53,324.51,323.5,324.15,87966.0,323.53,324.51,323.5,324.15,87966.0
2023-02-28 11:30:00,324.11,324.2,322.5,323.01,41981.0,324.11,324.2,322.5,323.01,41981.0
2023-02-28 12:00:00,323.09,323.8,322.91,323.39,37476.0,323.09,323.8,322.91,323.39,37476.0
2023-02-28 12:30:00,323.47,324.79,322.83,324.62,46626.0,323.47,324.79,322.83,324.62,46626.0
2023-02-28 13:00:00,324.65,325.73,324.08,324.7,91883.0,324.65,325.73,324.08,324.7,91883.0
2023-02-28 13:30:00,325.0,325.19,324.4,324.4,41406.0,325.0,325.19,324.4,324.4,41406.0
2023-02-28 14:00:00,324.48,324.97,324.08,324.19,85950.0,324.48,324.97,324.08,324.19,85950.0
2023-02-28 14:30:00,324.2,325.06,323.79,323.9,51551.0,324.2,325.06,323.79,323.9,51551.0
2023-02-28 15:00:00,323.95,323.95,322.5,322.7,89317.0,323.95,323.95,322.5,322.7,89317.0
2023-02-28 15:30:00,322.71,324.69,322.44,323.92,282636.0,322.71,324.69,322.44,323.92,282636.0
2023-03-01 09:30:00,322.97,325.26,321.64,323.85,176634.0,322.97,325.26,321.64,323.85,176634.0
2023-03-01 10:00:00,323.84,324.87,321.25,321.79,106268.0,323.84,324.87,321.25,321.79,106268.0
2023-03-01 10:30:00,321.78,323.46,321.33,323.21,85550.0,321.78,323.46,321.33,323.21,85550.0
2023-03-01 11:00:00,323.26,323.26,321.0,322.81,89218.0,323.26,323.26,321.0,322.81,89218.0
2023-03-01 11:30:00,322.78,324.58,322.36,324.15,84828.0,322.78,324.58,322.36,324.15,84828.0
2023-03-01 12:00:00,324.05,324.88,323.44,324.04,51731.0,324.05,324.88,323.44,324.04,51731.0
2023-03-01 12:30:00,324.04,324.19,323.46,323.92,25497.0,324.04,324.19,323.46,323.92,25497.0
2023-03-01 13:00:00,323.65,323.98,323.09,323.29,41235.0,323.65,323.98,323.09,323.29,41235.0
2023-03-01 13:30:00,323.12,323.61,322.45,323.35,47694.0,323.12,323.61,322.45,323.35,47694.0
2023-03-01 14:00:00,323.36,323.41,322.51,322.52,40959.0,323.36,323.41,322.51,322.52,40959.0
2023-03-01 14:30:00,322.51,322.65,321.93,322.08,42886.0,322.51,322.65,321.93,322.08,42886.0
2023-03-01 15:00:00,322.01,323.61,322.01,322.86,74047.0,322.01,323.61,322.01,322.86,74047.0
2023-03-01 15:30:00,322.82,324.27,322.81,323.39,172056.0,322.82,324.27,322.81,323.39,172056.0
2023-03-02 09:30:00,323.38,325.44,321.56,324.7,327575.0,323.38,325.44,321.56,324.7,327575.0
2023-03-02 10:00:00,324.68,327.36,324.54,327.11,231860.0,324.68,327.36,324.54,327.11,231860.0
2023-03-02 10:30:00,327.12,328.69,325.97,328.59,230071.0,327.12,328.69,325.97,328.59,230071.0
2023-03-02 11:00:00,328.62,329.74,328.42,328.81,126655.0,328.62,329.74,328.42,328.81,126655.0
2023-03-02 11:30:00,328.67,329.58,327.53,329.31,88460.0,328.67,329.58,327.53,329.31,88460.0
2023-03-02 12:00:00,329.31,330.05,328.3,328.41,119255.0,329.31,330.05,328.3,328.41,119255.0
2023-03-02 12:30:00,328.42,330.1,328.42,330.04,48696.0,328.42,330.1,328.42,330.04,48696.0
2023-03-02 13:00:00,330.04,330.23,329.61,329.82,71320.0,330.04,330.23,329.61,329.82,71320.0
2023-03-02 13:30:00,329.82,332.84,329.62,332.7,86854.0,329.82,332.84,329.62,332.7,86854.0
2023-03-02 14:00:00,332.86,334.46,332.8,333.37,145729.0,332.86,334.46,332.8,333.37,145729.0
2023-03-02 14:30:00,333.37,333.67,332.02,332.52,107625.0,333.37,333.67,332.02,332.52,107625.0
2023-03-02 15:00:00,332.48,333.05,331.81,332.23,161499.0,332.48,333.05,331.81,332.23,161499.0
2023-03-02 15:30:00,332.28,334.04,332.28,333.52,296101.0,332.28,334.04,332.28,333.52,296101.0
2023-03-03 09:30:00,334.69,340.51,334.48,339.88,234030.0,334.69,340.51,334.48,339.88,234030.0
2023-03-03 10:00:00,340.21,341.8,338.34,341.73,145854.0,340.21,341.8,338.34,341.73,145854.0
2023-03-03 10:30:00,341.6,341.8,339.81,339.92,115208.0,341.6,341.8,339.81,339.92,115208.0
2023-03-03 11:00:00,339.84,341.1,339.39,341.1,101115.0,339.84,341.1,339.39,341.1,101115.0
2023-03-03 11:30:00,341.08,342.04,340.87,341.52,65728.0,341.08,342.04,340.87,341.52,65728.0
2023-03-03 12:00:00,341.48,342.36,341.19,342.28,75456.0,341.48,342.36,341.19,342.28,75456.0
2023-03-03 12:30:00,342.25,342.72,341.64,342.6,57515.0,342.25,342.72,341.64,342.6,57515.0
2023-03-03 13:00:00,342.75,343.23,342.2,342.94,66983.0,342.75,343.23,342.2,342.94,66983.0
2023-03-03 13:30:00,343.02,343.26,342.4,343.06,70519.0,343.02,343.26,342.4,343.06,70519.0
2023-03-03 14:00:00,342.96,344.4,342.66,344.07,84283.0,342.96,344.4,342.66,344.07,84283.0
2023-03-03 14:30:00,344.05,344.76,343.31,343.83,122061.0,344.05,344.76,343.31,343.83,122061.0
2023-03-03 15:00:00,343.86,344.31,343.13,343.71,86686.0,343.86,344.31,343.13,343.71,86686.0
2023-03-03 15:30:00,343.61,344.24,342.23,344.08,380921.0,343.61,344.24,342.23,344.08,380921.0
2023-03-06 09:30:00,344.32,347.32,344.28,346.88,171204.0,344.32,347.32,344.28,346.88,171204.0
2023-03-06 10:00:00,346.83,349.28,345.84,349.0,123219.0,346.83,349.28,345.84,349.0,123219.0
2023-03-06 10:30:00,348.78,350.86,348.07,350.73,144788.0,348.78,350.86,348.07,350.73,144788.0
2023-03-06 11:00:00,350.72,351.53,349.84,350.21,138122.0,350.72,351.53,349.84,350.21,138122.0
2023-03-06 11:30:00,350.25,351.78,350.04,351.39,122000.0,350.25,351.78,350.04,351.39,122000.0
2023-03-06 12:00:00,351.36,351.39,350.19,350.3,77316.0,351.36,351.39,350.19,350.3,77316.0
2023-03-06 12:30:00,350.3,350.34,347.41,348.04,89395.0,350.3,350.34,347.41,348.04,89395.0
2023-03-06 13:00:00,347.95,348.62,347.0,347.25,81291.0,347.95,348.62,347.0,347.25,81291.0
2023-03-06 13:30:00,347.29,347.39,346.63,346.97,57345.0,347.29,347.39,346.63,346.97,57345.0
2023-03-06 14:00:00,346.88,347.25,346.47,346.73,41444.0,346.88,347.25,346.47,346.73,41444.0
2023-03-06 14:30:00,346.91,347.22,345.95,346.49,67129.0,346.91,347.22,345.95,346.49,67129.0
2023-03-06 15:00:00,346.59,347.11,345.5,345.65,85349.0,346.59,347.11,345.5,345.65,85349.0
2023-03-06 15:30:00,345.62,347.2,345.45,347.02,320275.0,345.62,347.2,345.45,347.02,320275.0
2023-03-07 09:30:00,347.55,352.17,347.12,350.44,149912.0,347.55,352.17,347.12,350.44,149912.0
2023-03-07 10:00:00,350.16,350.32,345.5,347.2,97220.0,350.16,350.32,345.5,347.2,97220.0
2023-03-07 10:30:00,347.27,349.98,346.53,346.56,104023.0,347.27,349.98,346.53,346.56,104023.0
2023-03-07 11:00:00,346.39,347.72,345.88,346.09,62294.0,346.39,347.72,345.88,346.09,62294.0
2023-03-07 11:30:00,346.06,347.56,345.6,345.95,66221.0,346.06,347.56,345.6,345.95,66221.0
2023-03-07 12:00:00,346.1,347.87,345.27,347.13,40858.0,346.1,347.87,345.27,347.13,40858.0
2023-03-07 12:30:00,346.93,348.0,346.22,346.52,45769.0,346.93,348.0,346.22,346.52,45769.0
2023-03-07 13:00:00,346.32,346.72,345.4,345.94,28579.0,346.32,346.72,345.4,345.94,28579.0
2023-03-07 13:30:00,345.9,346.32,344.19,345.23,39126.0,345.9,346.32,344.19,345.23,39126.0
2023-03-07 14:00:00,345.39,346.07,344.6,345.51,49687.0,345.39,346.07,344.6,345.51,49687.0
2023-03-07 14:30:00,345.44,345.63,344.13,344.2,70283.0,345.44,345.63,344.13,344.2,70283.0
2023-03-07 15:00:00,344.13,345.22,344.13,344.38,65592.0,344.13,345.22,344.13,344.38,65592.0
2023-03-07 15:30:00,344.39,345.07,344.06,344.86,188416.0,344.39,345.07,344.06,344.86,188416.0
2023-03-08 09:30:00,346.74,348.51,344.59,345.43,119246.0,346.74,348.51,344.59,345.43,119246.0
2023-03-08 10:00:00,345.19,346.41,343.47,345.46,83148.0,345.19,346.41,343.47,345.46,83148.0
2023-03-08 10:30:00,345.55,347.46,345.36,346.28,126277.0,345.55,347.46,345.36,346.28,126277.0
2023-03-08 11:00:00,346.36,348.15,346.36,346.53,83605.0,346.36,348.15,346.36,346.53,83605.0
2023-03-08 11:30:00,346.57,348.69,345.45,347.79,71795.0,346.57,348.69,345.45,347.79,71795.0
2023-03-08 12:00:00,347.86,347.92,346.33,346.47,84262.0,347.86,347.92,346.33,346.47,84262.0
2023-03-08 12:30:00,346.36,347.04,345.74,346.16,69131.0,346.36,347.04,345.74,346.16,69131.0
2023-03-08 13:00:00,346.18,346.55,345.33,345.48,68937.0,346.18,346.55,345.33,345.48,68937.0
2023-03-08 13:30:00,345.42,346.08,344.91,345.81,47926.0,345.42,346.08,344.91,345.81,47926.0
2023-03-08 14:00:00,345.91,346.11,345.22,345.86,50417.0,345.91,346.11,345.22,345.86,50417.0
2023-03-08 14:30:00,345.99,346.14,345.28,345.48,71387.0,345.99,346.14,345.28,345.48,71387.0
2023-03-08 15:00:00,345.48,345.8,344.9,345.56,71233.0,345.48,345.8,344.9,345.56,71233.0
2023-03-08 15:30:00,345.56,346.25,345.38,345.84,521018.0,345.56,346.25,345.38,345.84,521018.0
2023-03-09 09:30:00,344.72,348.54,343.02,348.1,185886.0,344.72,348.54,343.02,348.1,185886.0
2023-03-09 10:00:00,348.01,350.13,347.71,348.82,177308.0,348.01,350.13,347.71,348.82,177308.0
2023-03-09 10:30:00,348.81,349.74,347.78,347.84,85222.0,348.81,349.74,347.78,347.84,85222.0
2023-03-09 11:00:00,347.72,347.92,346.15,346.31,158144.0,347.72,347.92,346.15,346.31,158144.0
2023-03-09 11:30:00,346.45,347.35,346.31,346.44,112063.0,346.45,347.35,346.31,346.44,112063.0
2023-03-09 12:00:00,346.46,347.14,345.55,347.06,163395.0,346.46,347.14,345.55,347.06,163395.0
2023-03-09 12:30:00,347.06,347.12,344.41,344.97,74957.0,347.06,347.12,344.41,344.97,74957.0
2023-03-09 13:00:00,344.9,345.41,341.98,342.3,230038.0,344.9,345.41,341.98,342.3,230038.0
2023-03-09 13:30:00,342.13,342.29,339.83,340.28,197833.0,342.13,342.29,339.83,340.28,197833.0
2023-03-09 14:00:00,340.3,341.03,339.46,340.36,100186.0,340.3,341.03,339.46,340.36,100186.0
2023-03-09 14:30:00,340.14,340.72,339.21,340.04,87503.0,340.14,340.72,339.21,340.04,87503.0
2023-03-09 15:00:00,340.14,340.54,337.27,337.49,279356.0,340.14,340.54,337.27,337.49,279356.0
2023-03-09 15:30:00,337.4,339.94,336.99,338.36,333411.0,337.4,339.94,336.99,338.36,333411.0
2023-03-10 09:30:00,338.34,338.52,331.05,331.65,246476.0,338.34,338.52,331.05,331.65,246476.0
2023-03-10 10:00:00,331.57,334.15,330.83,331.21,161259.0,331.57,334.15,330.83,331.21,161259.0
2023-03-10 10:30:00,331.21,333.71,330.3,333.4,123048.0,331.21,333.71,330.3,333.4,123048.0
2023-03-10 11:00:00,333.42,336.0,332.52,335.49,202980.0,333.42,336.0,332.52,335.49,202980.0
2023-03-10 11:30:00,335.42,336.17,332.86,333.44,261515.0,335.42,336.17,332.86,333.44,261515.0
2023-03-10 12:00:00,333.46,334.05,332.61,333.75,100308.0,333.46,334.05,332.61,333.75,100308.0
2023-03-10 12:30:00,333.95,334.43,331.89,332.03,107328.0,333.95,334.43,331.89,332.03,107328.0
2023-03-10 13:00:00,332.11,332.79,330.92,331.17,62973.0,332.11,332.79,330.92,331.17,62973.0
2023-03-10 13:30:00,330.96,331.27,328.78,328.94,137030.0,330.96,331.27,328.78,328.94,137030.0
2023-03-10 14:00:00,329.0,331.43,328.87,330.69,141311.0,329.0,331.43,328.87,330.69,141311.0
2023-03-10 14:30:00,330.49,333.0,330.49,331.76,242724.0,330.49,333.0,330.49,331.76,242724.0
2023-03-10 15:00:00,331.78,332.21,330.47,330.82,135719.0,331.78,332.21,330.47,330.82,135719.0
2023-03-10 15:30:00,330.79,330.89,328.44,329.37,410220.0,330.79,330.89,328.44,329.37,410220.0
2023-03-13 09:30:00,329.42,330.79,324.28,329.23,332987.0,329.42,330.79,324.28,329.23,332987.0
2023-03-13 10:00:00,329.24,329.78,326.74,327.2,104674.0,329.24,329.78,326.74,327.2,104674.0
2023-03-13 10:30:00,327.44,331.25,327.1,330.59,195110.0,327.44,331.25,327.1,330.59,195110.0
2023-03-13 11:00:00,330.5,333.0,330.15,331.74,142366.0,330.5,333.0,330.15,331.74,142366.0
2023-03-13 11:30:00,331.94,332.15,329.51,331.1,132492.0,331.94,332.15,329.51,331.1,132492.0
2023-03-13 12:00:00,331.26,332.23,327.45,328.25,163342.0,331.26,332.23,327.45,328.25,163342.0
2023-03-13 12:30:00,328.49,329.63,326.78,327.36,85100.0,328.49,329.63,326.78,327.36,85100.0
2023-03-13 13:00:00,327.49,328.25,325.8,326.43,101476.0,327.49,328.25,325.8,326.43,101476.0
2023-03-13 13:30:00,326.55,328.21,325.75,328.06,106513.0,326.55,328.21,325.75,328.06,106513.0
2023-03-13 14:00:00,328.15,329.51,327.98,329.06,129655.0,328.15,329.51,327.98,329.06,129655.0
2023-03-13 14:30:00,329.14,330.13,327.53,327.66,175002.0,329.14,330.13,327.53,327.66,175002.0
2023-03-13 15:00:00,327.7,328.31,324.82,325.55,191561.0,327.7,328.31,324.82,325.55,191561.0
2023-03-13 15:30:00,325.49,326.82,323.29,324.23,411171.0,325.49,326.82,323.29,324.23,411171.0
2023-03-14 09:30:00,332.21,333.54,329.96,331.2,271317.0,332.21,333.54,329.96,331.2,271317.0
2023-03-14 10:00:00,330.9,334.65,330.52,334.5,141974.0,330.9,334.65,330.52,334.5,141974.0
2023-03-14 10:30:00,334.43,335.17,332.18,332.21,256862.0,334.43,335.17,332.18,332.21,256862.0
2023-03-14 11:00:00,332.32,334.25,332.32,334.25,190454.0,332.32,334.25,332.32,334.25,190454.0
2023-03-14 11:30:00,334.26,335.17,332.95,333.09,121637.0,334.26,335.17,332.95,333.09,121637.0
2023-03-14 12:00:00,333.05,333.61,332.37,332.78,67096.0,333.05,333.61,332.37,332.78,67096.0
2023-03-14 12:30:00,332.78,333.47,332.2,332.84,59117.0,332.78,333.47,332.2,332.84,59117.0
2023-03-14 13:00:00,332.8,333.2,329.6,331.04,147622.0,332.8,333.2,329.6,331.04,147622.0
2023-03-14 13:30:00,330.95,332.24,330.05,330.69,107477.0,330.95,332.24,330.05,330.69,107477.0
2023-03-14 14:00:00,330.81,331.17,328.69,330.45,121928.0,330.81,331.17,328.69,330.45,121928.0
2023-03-14 14:30:00,330.46,331.59,330.14,330.57,91545.0,330.46,331.59,330.14,330.57,91545.0
2023-03-14 15:00:00,330.6,331.11,328.93,329.81,124267.0,330.6,331.11,328.93,329.81,124267.0
2023-03-14 15:30:00,329.81,333.62,329.54,333.49,317434.0,329.81,333.62,329.54,333.49,317434.0
2023-03-15 09:30:00,330.38,331.76,328.17,330.35,156128.0,330.38,331.76,328.17,330.35,156128.0
2023-03-15 10:00:00,330.22,333.88,329.48,331.92,179307.0,330.22,333.88,329.48,331.92,179307.0
2023-03-15 10:30:00,332.06,332.78,329.81,332.48,131211.0,332.06,332.78,329.81,332.48,131211.0
2023-03-15 11:00:00,332.25,332.66,331.34,332.31,127709.0,332.25,332.66,331.34,332.31,127709.0
2023-03-15 11:30:00,332.38,333.19,331.46,331.85,95746.0,332.38,333.19,331.46,331.85,95746.0
2023-03-15 12:00:00,331.75,332.08,329.75,330.62,122585.0,331.75,332.08,329.75,330.62,122585.0
2023-03-15 12:30:00,330.36,331.33,329.29,330.98,102801.0,330.36,331.33,329.29,330.98,102801.0
2023-03-15 13:00:00,330.82,332.58,329.98,332.2,114770.0,330.82,332.58,329.98,332.2,114770.0
2023-03-15 13:30:00,332.18,332.65,329.29,331.69,191452.0,332.18,332.65,329.29,331.69,191452.0
2023-03-15 14:00:00,331.62,332.4,328.52,331.43,184640.0,331.62,332.4,328.52,331.43,184640.0
2023-03-15 14:30:00,331.5,333.5,330.85,333.28,119313.0,331.5,333.5,330.85,333.28,119313.0
2023-03-15 15:00:00,333.28,333.9,330.72,333.69,226173.0,333.28,333.9,330.72,333.69,226173.0
2023-03-15 15:30:00,333.68,334.28,331.3,334.18,470648.0,333.68,334.28,331.3,334.18,470648.0
2023-03-16 09:30:00,344.57,349.4,340.53,344.7,908066.0,344.57,349.4,340.53,344.7,908066.0
2023-03-16 10:00:00,344.59,347.0,342.46,346.83,346830.0,344.59,347.0,342.46,346.83,346830.0
2023-03-16 10:30:00,346.87,348.5,346.07,348.36,257716.0,346.87,348.5,346.07,348.36,257716.0
2023-03-16 11:00:00,348.36,350.94,347.49,350.59,277064.0,348.36,350.94,347.49,350.59,277064.0
2023-03-16 11:30:00,350.5,351.78,349.33,351.69,256601.0,350.5,351.78,349.33,351.69,256601.0
2023-03-16 12:00:00,351.75,352.8,350.5,352.29,255230.0,351.75,352.8,350.5,352.29,255230.0
2023-03-16 12:30:00,352.27,352.92,350.6,351.96,186765.0,352.27,352.92,350.6,351.96,186765.0
2023-03-16 13:00:00,352.0,352.96,350.83,351.8,168247.0,352.0,352.96,350.83,351.8,168247.0
2023-03-16 13:30:00,351.83,352.29,351.09,351.87,113915.0,351.83,352.29,351.09,351.87,113915.0
2023-03-16 14:00:00,351.76,352.6,351.32,352.6,100600.0,351.76,352.6,351.32,352.6,100600.0
2023-03-16 14:30:00,352.52,353.95,351.79,353.66,158606.0,352.52,353.95,351.79,353.66,158606.0
2023-03-16 15:00:00,353.77,355.49,353.59,354.33,252997.0,353.77,355.49,353.59,354.33,252997.0
2023-03-16 15:30:00,354.44,355.39,351.3,353.33,651995.0,354.44,355.39,351.3,353.33,651995.0
2023-03-17 09:30:00,354.04,358.22,352.39,357.35,766329.0,354.04,358.22,352.39,357.35,766329.0
2023-03-17 10:00:00,357.48,360.63,357.29,358.55,265283.0,357.48,360.63,357.29,358.55,265283.0
2023-03-17 10:30:00,358.31,358.67,353.84,355.27,173276.0,358.31,358.67,353.84,355.27,173276.0
2023-03-17 11:00:00,354.92,355.15,351.34,352.15,132869.0,354.92,355.15,351.34,352.15,132869.0
2023-03-17 11:30:00,352.14,353.19,350.83,351.9,157888.0,352.14,353.19,350.83,351.9,157888.0
2023-03-17 12:00:00,351.98,355.52,351.97,355.0,150776.0,351.98,355.52,351.97,355.0,150776.0
2023-03-17 12:30:00,354.99,356.71,354.9,355.88,175209.0,354.99,356.71,354.9,355.88,175209.0
2023-03-17 13:00:00,355.9,358.37,355.9,358.03,122938.0,355.9,358.37,355.9,358.03,122938.0
2023-03-17 13:30:00,358.06,359.12,357.42,359.09,148019.0,358.06,359.12,357.42,359.09,148019.0
2023-03-17 14:00:00,359.1,360.45,357.0,357.15,209173.0,359.1,360.45,357.0,357.15,209173.0
2023-03-17 14:30:00,357.08,358.64,356.51,358.26,130880.0,357.08,358.64,356.51,358.26,130880.0
2023-03-17 15:00:00,358.42,358.53,357.24,358.18,120657.0,358.42,358.53,357.24,358.18,120657.0
2023-03-17 15:30:00,358.02,358.49,356.78,358.24,372193.0,358.02,358.49,356.78,358.24,372193.0
2023-03-20 09:30:00,357.61,358.71,355.35,356.69,228519.0,357.61,358.71,355.35,356.69,228519.0
2023-03-20 10:00:00,356.7,358.75,356.23,358.62,148137.0,356.7,358.75,356.23,358.62,148137.0
2023-03-20 10:30:00,358.73,360.93,358.73,360.62,168501.0,358.73,360.93,358.73,360.62,168501.0
2023-03-20 11:00:00,360.7,363.63,360.57,363.49,172321.0,360.7,363.63,360.57,363.49,172321.0
2023-03-20 11:30:00,363.62,364.27,362.07,362.38,194540.0,363.62,364.27,362.07,362.38,194540.0
2023-03-20 12:00:00,362.34,362.55,360.49,361.59,128022.0,362.34,362.55,360.49,361.59,128022.0
2023-03-20 12:30:00,361.66,362.85,361.5,362.48,153120.0,361.66,362.85,361.5,362.48,153120.0
2023-03-20 13:00:00,362.47,363.92,362.13,363.38,135817.0,362.47,363.92,362.13,363.38,135817.0
2023-03-20 13:30:00,363.41,364.6,363.14,364.04,136161.0,363.41,364.6,363.14,364.04,136161.0
2023-03-20 14:00:00,364.08,364.89,363.78,364.56,123073.0,364.08,364.89,363.78,364.56,123073.0
2023-03-20 14:30:00,364.56,364.94,363.39,363.84,128914.0,364.56,364.94,363.39,363.84,128914.0
2023-03-20 15:00:00,363.78,364.84,362.91,362.91,187476.0,363.78,364.84,362.91,362.91,187476.0
2023-03-20 15:30:00,362.9,364.03,362.56,362.88,258848.0,362.9,364.03,362.56,362.88,258848.0
2023-03-21 09:30:00,364.14,368.94,364.14,368.88,283843.0,364.14,368.94,364.14,368.88,283843.0
2023-03-21 10:00:00,368.89,369.79,366.44,367.1,205888.0,368.89,369.79,366.44,367.1,205888.0
2023-03-21 10:30:00,367.11,367.59,362.92,363.81,166280.0,367.11,367.59,362.92,363.81,166280.0
2023-03-21 11:00:00,363.69,367.88,363.54,367.5,142921.0,363.69,367.88,363.54,367.5,142921.0
2023-03-21 11:30:00,367.45,367.99,365.9,366.94,119360.0,367.45,367.99,365.9,366.94,119360.0
2023-03-21 12:00:00,366.98,367.64,366.51,367.33,80337.0,366.98,367.64,366.51,367.33,80337.0
2023-03-21 12:30:00,367.3,368.06,366.62,367.73,72539.0,367.3,368.06,366.62,367.73,72539.0
2023-03-21 13:00:00,367.73,368.75,367.72,368.28,83400.0,367.73,368.75,367.72,368.28,83400.0
2023-03-21 13:30:00,368.35,368.9,367.0,367.0,71010.0,368.35,368.9,367.0,367.0,71010.0
2023-03-21 14:00:00,366.87,368.14,366.85,368.06,63871.0,366.87,368.14,366.85,368.06,63871.0
2023-03-21 14:30:00,368.01,369.81,368.0,369.66,128929.0,368.01,369.81,368.0,369.66,128929.0
2023-03-21 15:00:00,369.65,373.25,369.64,373.21,220719.0,369.65,373.25,369.64,373.21,220719.0
2023-03-21 15:30:00,373.22,376.4,373.2,374.22,738147.0,373.22,376.4,373.2,374.22,738147.0
2023-03-22 09:30:00,375.0,377.33,373.05,375.07,285587.0,375.0,377.33,373.05,375.07,285587.0
2023-03-22 10:00:00,375.03,375.38,372.22,373.98,191340.0,375.03,375.38,372.22,373.98,191340.0
2023-03-22 10:30:00,374.09,374.12,372.04,372.32,139799.0,374.09,374.12,372.04,372.32,139799.0
2023-03-22 11:00:00,372.32,372.5,370.7,371.64,125822.0,372.32,372.5,370.7,371.64,125822.0
2023-03-22 11:30:00,371.57,372.21,370.54,370.89,64509.0,371.57,372.21,370.54,370.89,64509.0
2023-03-22 12:00:00,370.9,371.0,368.89,369.23,85522.0,370.9,371.0,368.89,369.23,85522.0
2023-03-22 12:30:00,369.25,369.58,368.12,369.25,88594.0,369.25,369.58,368.12,369.25,88594.0
2023-03-22 13:00:00,369.24,370.74,369.0,370.74,83942.0,369.24,370.74,369.0,370.74,83942.0
2023-03-22 13:30:00,370.78,370.94,369.19,370.76,77102.0,370.78,370.94,369.19,370.76,77102.0
2023-03-22 14:00:00,370.88,374.17,370.69,372.5,254319.0,370.88,374.17,370.69,372.5,254319.0
2023-03-22 14:30:00,372.74,374.95,369.44,369.92,146768.0,372.74,374.95,369.44,369.92,146768.0
2023-03-22 15:00:00,369.93,370.66,365.71,369.28,184446.0,369.93,370.66,365.71,369.28,184446.0
2023-03-22 15:30:00,369.46,369.55,361.52,361.63,370591.0,369.46,369.55,361.52,361.63,370591.0
2023-03-23 09:30:00,368.49,370.41,366.38,369.14,221954.0,368.49,370.41,366.38,369.14,221954.0
2023-03-23 10:00:00,369.17,371.15,367.94,369.85,107270.0,369.17,371.15,367.94,369.85,107270.0
2023-03-23 10:30:00,369.76,374.15,369.66,373.42,165823.0,369.76,374.15,369.66,373.42,165823.0
2023-03-23 11:00:00,373.36,374.88,373.36,374.32,138561.0,373.36,374.88,373.36,374.32,138561.0
2023-03-23 11:30:00,374.24,375.25,373.57,373.96,128937.0,374.24,375.25,373.57,373.96,128937.0
2023-03-23 12:00:00,373.94,374.43,372.67,373.57,124827.0,373.94,374.43,372.67,373.57,124827.0
2023-03-23 12:30:00,373.6,374.14,371.5,371.96,91849.0,373.6,374.14,371.5,371.96,91849.0
2023-03-23 13:00:00,371.93,372.26,369.36,370.16,95383.0,371.93,372.26,369.36,370.16,95383.0
2023-03-23 13:30:00,369.99,371.65,369.65,369.65,82247.0,369.99,371.65,369.65,369.65,82247.0
2023-03-23 14:00:00,369.79,370.48,367.77,367.8,56902.0,369.79,370.48,367.77,367.8,56902.0
2023-03-23 14:30:00,367.8,368.47,365.49,367.61,87593.0,367.8,368.47,365.49,367.61,87593.0
2023-03-23 15:00:00,367.89,369.9,365.5,366.95,102992.0,367.89,369.9,365.5,366.95,102992.0
2023-03-23 15:30:00,366.81,369.88,366.22,368.86,281402.0,366.81,369.88,366.22,368.86,281402.0
2023-03-24 09:30:00,369.76,373.72,367.72,373.52,194855.0,369.76,373.72,367.72,373.52,194855.0
2023-03-24 10:00:00,373.62,374.17,370.41,372.44,191093.0,373.62,374.17,370.41,372.44,191093.0
2023-03-24 10:30:00,372.73,373.16,371.15,372.48,127191.0,372.73,373.16,371.15,372.48,127191.0
2023-03-24 11:00:00,372.48,373.38,369.63,370.26,118563.0,372.48,373.38,369.63,370.26,118563.0
2023-03-24 11:30:00,370.18,372.92,368.91,372.51,104100.0,370.18,372.92,368.91,372.51,104100.0
2023-03-24 12:00:00,372.75,373.05,369.29,370.32,94649.0,372.75,373.05,369.29,370.32,94649.0
2023-03-24 12:30:00,370.47,371.39,369.83,370.86,67745.0,370.47,371.39,369.83,370.86,67745.0
2023-03-24 13:00:00,371.06,371.71,369.86,371.08,72522.0,371.06,371.71,369.86,371.08,72522.0
2023-03-24 13:30:00,371.37,372.14,370.12,371.22,82551.0,371.37,372.14,370.12,371.22,82551.0
2023-03-24 14:00:00,371.61,372.65,371.33,372.24,63703.0,371.61,372.65,371.33,372.24,63703.0
2023-03-24 14:30:00,372.34,373.83,372.17,373.23,130324.0,372.34,373.83,372.17,373.23,130324.0
2023-03-24 15:00:00,373.42,375.23,372.89,374.66,146476.0,373.42,375.23,372.89,374.66,146476.0
2023-03-24 15:30:00,374.79,375.23,373.55,375.11,205171.0,374.79,375.23,373.55,375.11,205171.0
2023-03-27 09:30:00,376.51,380.35,374.68,376.33,234176.0,376.51,380.35,374.68,376.33,234176.0
2023-03-27 10:00:00,376.45,377.18,375.15,375.91,113469.0,376.45,377.18,375.15,375.91,113469.0
2023-03-27 10:30:00,375.69,375.71,372.85,372.96,117352.0,375.69,375.71,372.85,372.96,117352.0
2023-03-27 11:00:00,373.09,373.15,371.51,371.95,103134.0,373.09,373.15,371.51,371.95,103134.0
2023-03-27 11:30:00,371.94,372.39,369.9,370.53,90417.0,371.94,372.39,369.9,370.53,90417.0
2023-03-27 12:00:00,370.47,371.43,369.68,371.43,89157.0,370.47,371.43,369.68,371.43,89157.0
2023-03-27 12:30:00,371.44,371.44,370.19,371.11,58141.0,371.44,371.44,370.19,371.11,58141.0
2023-03-27 13:00:00,371.01,373.01,370.91,372.77,61583.0,371.01,373.01,370.91,372.77,61583.0
2023-03-27 13:30:00,372.83,373.81,372.66,373.36,71447.0,372.83,373.81,372.66,373.36,71447.0
2023-03-27 14:00:00,373.44,374.64,372.64,373.55,98904.0,373.44,374.64,372.64,373.55,98904.0
2023-03-27 14:30:00,373.71,374.45,373.27,374.34,56963.0,373.71,374.45,373.27,374.34,56963.0
2023-03-27 15:00:00,374.28,374.95,374.05,374.76,88774.0,374.28,374.95,374.05,374.76,88774.0
2023-03-27 15:30:00,374.77,374.77,372.7,373.33,266222.0,374.77,374.77,372.7,373.33,266222.0
2023-03-28 09:30:00,373.42,374.0,370.17,370.84,115428.0,373.42,374.0,370.17,370.84,115428.0
2023-03-28 10:00:00,370.76,370.86,369.09,369.34,61822.0,370.76,370.86,369.09,369.34,61822.0
2023-03-28 10:30:00,369.42,370.32,367.82,369.08,98230.0,369.42,370.32,367.82,369.08,98230.0
2023-03-28 11:00:00,369.03,372.11,369.01,371.87,65661.0,369.03,372.11,369.01,371.87,65661.0
2023-03-28 11:30:00,371.75,372.85,371.64,372.46,87559.0,371.75,372.85,371.64,372.46,87559.0
2023-03-28 12:00:00,372.46,372.55,370.54,371.26,49931.0,372.46,372.55,370.54,371.26,49931.0
2023-03-28 12:30:00,371.19,371.52,370.72,371.34,48875.0,371.19,371.52,370.72,371.34,48875.0
2023-03-28 13:00:00,371.39,371.86,370.84,371.84,35993.0,371.39,371.86,370.84,371.84,35993.0
2023-03-28 13:30:00,371.75,372.24,370.67,370.83,68695.0,371.75,372.24,370.67,370.83,68695.0
2023-03-28 14:00:00,370.83,371.73,370.52,371.67,34780.0,370.83,371.73,370.52,371.67,34780.0
2023-03-28 14:30:00,371.65,371.78,371.01,371.46,33470.0,371.65,371.78,371.01,371.46,33470.0
2023-03-28 15:00:00,371.58,372.62,371.54,372.15,63124.0,371.58,372.62,371.54,372.15,63124.0
2023-03-28 15:30:00,372.09,373.9,371.6,373.49,170676.0,372.09,373.9,371.6,373.49,170676.0
2023-03-29 09:30:00,377.01,378.89,375.56,377.16,169631.0,377.01,378.89,375.56,377.16,169631.0
2023-03-29 10:00:00,377.43,377.46,375.77,376.83,87917.0,377.43,377.46,375.77,376.83,87917.0
2023-03-29 10:30:00,376.88,377.11,375.74,376.21,48065.0,376.88,377.11,375.74,376.21,48065.0
2023-03-29 11:00:00,376.22,378.24,376.22,378.12,96188.0,376.22,378.24,376.22,378.12,96188.0
2023-03-29 11:30:00,378.12,378.93,377.76,378.83,107582.0,378.12,378.93,377.76,378.83,107582.0
2023-03-29 12:00:00,378.87,378.87,377.6,378.75,72033.0,378.87,378.87,377.6,378.75,72033.0
2023-03-29 12:30:00,378.72,379.29,378.21,378.43,86671.0,378.72,379.29,378.21,378.43,86671.0
2023-03-29 13:00:00,378.32,378.95,377.84,378.71,34324.0,378.32,378.95,377.84,378.71,34324.0
2023-03-29 13:30:00,378.6,378.69,377.53,377.84,41646.0,378.6,378.69,377.53,377.84,41646.0
2023-03-29 14:00:00,377.99,378.41,377.52,378.25,57820.0,377.99,378.41,377.52,378.25,57820.0
2023-03-29 14:30:00,378.15,379.24,378.05,378.99,49626.0,378.15,379.24,378.05,378.99,49626.0
2023-03-29 15:00:00,378.94,379.91,378.5,379.65,85163.0,378.94,379.91,378.5,379.65,85163.0
2023-03-29 15:30:00,379.57,380.12,378.78,379.2,212580.0,379.57,380.12,378.78,379.2,212580.0
2023-03-30 09:30:00,381.65,382.58,378.35,379.48,170222.0,381.65,382.58,378.35,379.48,170222.0
2023-03-30 10:00:00,379.48,380.38,378.08,380.12,94419.0,379.48,380.38,378.08,380.12,94419.0
2023-03-30 10:30:00,379.93,381.15,379.3,380.46,98269.0,379.93,381.15,379.3,380.46,98269.0
2023-03-30 11:00:00,380.56,381.68,379.63,380.19,65286.0,380.56,381.68,379.63,380.19,65286.0
2023-03-30 11:30:00,380.02,380.52,379.5,380.11,55545.0,380.02,380.52,379.5,380.11,55545.0
2023-03-30 12:00:00,380.21,381.63,380.01,381.46,71916.0,380.21,381.63,380.01,381.46,71916.0
2023-03-30 12:30:00,381.4,381.51,380.12,380.53,58042.0,381.4,381.51,380.12,380.53,58042.0
2023-03-30 13:00:00,380.51,381.1,380.25,380.49,43989.0,380.51,381.1,380.25,380.49,43989.0
2023-03-30 13:30:00,380.44,380.54,379.22,380.06,53309.0,380.44,380.54,379.22,380.06,53309.0
2023-03-30 14:00:00,380.0,380.76,379.95,380.62,40214.0,380.0,380.76,379.95,380.62,40214.0
2023-03-30 14:30:00,380.6,381.03,380.07,380.92,41578.0,380.6,381.03,380.07,380.92,41578.0
2023-03-30 15:00:00,380.86,381.4,380.24,381.31,74427.0,380.86,381.4,380.24,381.31,74427.0
2023-03-30 15:30:00,381.4,382.1,380.82,381.91,173172.0,381.4,382.1,380.82,381.91,173172.0
2023-03-31 09:30:00,382.9,383.5,380.88,382.24,105235.0,382.9,383.5,380.88,382.24,105235.0
2023-03-31 10:00:00,382.24,382.84,381.63,382.25,70861.0,382.24,382.84,381.63,382.25,70861.0
2023-03-31 10:30:00,382.41,383.79,382.41,382.75,60768.0,382.41,383.79,382.41,382.75,60768.0
2023-03-31 11:00:00,382.79,382.86,381.55,381.85,56716.0,382.79,382.86,381.55,381.85,56716.0
2023-03-31 11:30:00,381.85,382.8,381.74,382.8,78342.0,381.85,382.8,381.74,382.8,78342.0
2023-03-31 12:00:00,382.67,382.67,381.8,382.02,66609.0,382.67,382.67,381.8,382.02,66609.0
2023-03-31 12:30:00,382.01,382.33,381.33,381.82,60039.0,382.01,382.33,381.33,381.82,60039.0
2023-03-31 13:00:00,381.82,381.91,380.26,381.21,84702.0,381.82,381.91,380.26,381.21,84702.0
2023-03-31 13:30:00,381.25,381.81,380.83,381.69,42319.0,381.25,381.81,380.83,381.69,42319.0
2023-03-31 14:00:00,381.74,382.9,381.74,381.92,58744.0,381.74,382.9,381.74,381.92,58744.0
2023-03-31 14:30:00,381.88,382.83,381.68,382.38,69325.0,381.88,382.83,381.68,382.38,69325.0
2023-03-31 15:00:00,382.47,384.26,382.47,384.07,88447.0,382.47,384.26,382.47,384.07,88447.0
2023-03-31 15:30:00,383.99,385.73,383.07,385.35,359813.0,383.99,385.73,383.07,385.35,359813.0
2023-04-03 09:30:00,381.79,383.55,379.33,382.53,184324.0,381.79,383.55,379.33,382.53,184324.0
2023-04-03 10:00:00,382.58,383.73,381.86,382.38,78808.0,382.58,383.73,381.86,382.38,78808.0
2023-04-03 10:30:00,382.39,383.28,380.6,380.71,86949.0,382.39,383.28,380.6,380.71,86949.0
2023-04-03 11:00:00,380.88,381.74,380.4,381.42,65200.0,380.88,381.74,380.4,381.42,65200.0
2023-04-03 11:30:00,381.39,381.61,380.2,381.0,48636.0,381.39,381.61,380.2,381.0,48636.0
2023-04-03 12:00:00,381.05,381.17,380.31,380.38,63570.0,381.05,381.17,380.31,380.38,63570.0
2023-04-03 12:30:00,380.43,380.64,379.87,380.08,43211.0,380.43,380.64,379.87,380.08,43211.0
2023-04-03 13:00:00,380.04,380.18,378.93,378.93,57790.0,380.04,380.18,378.93,378.93,57790.0
2023-04-03 13:30:00,378.93,379.49,378.15,378.59,72164.0,378.93,379.49,378.15,378.59,72164.0
2023-04-03 14:00:00,378.61,379.43,378.31,379.41,46758.0,378.61,379.43,378.31,379.41,46758.0
2023-04-03 14:30:00,379.28,380.3,379.25,380.14,82151.0,379.28,380.3,379.25,380.14,82151.0
2023-04-03 15:00:00,380.16,380.9,379.85,380.82,97214.0,380.16,380.9,379.85,380.82,97214.0
2023-04-03 15:30:00,380.79,381.17,379.73,379.9,332753.0,380.79,381.17,379.73,379.9,332753.0
2023-04-04 09:30:00,382.51,383.56,381.14,382.43,180998.0,382.51,383.56,381.14,382.43,180998.0
2023-04-04 10:00:00,382.4,384.37,381.05,382.19,95257.0,382.4,384.37,381.05,382.19,95257.0
2023-04-04 10:30:00,382.05,383.27,381.69,382.63,73574.0,382.05,383.27,381.69,382.63,73574.0
2023-04-04 11:00:00,382.63,383.1,382.0,382.88,70108.0,382.63,383.1,382.0,382.88,70108.0
2023-04-04 11:30:00,382.75,383.15,382.03,382.43,67297.0,382.75,383.15,382.03,382.43,67297.0
2023-04-04 12:00:00,382.42,383.28,381.66,383.28,71633.0,382.42,383.28,381.66,383.28,71633.0
2023-04-04 12:30:00,383.27,384.09,382.58,383.96,74827.0,383.27,384.09,382.58,383.96,74827.0
2023-04-04 13:00:00,383.97,385.64,383.24,385.34,104498.0,383.97,385.64,383.24,385.34,104498.0
2023-04-04 13:30:00,385.34,385.7,384.54,385.23,74031.0,385.34,385.7,384.54,385.23,74031.0
2023-04-04 14:00:00,385.23,385.48,383.3,383.48,65886.0,385.23,385.48,383.3,383.48,65886.0
2023-04-04 14:30:00,383.41,384.53,383.28,383.7,62835.0,383.41,384.53,383.28,383.7,62835.0
2023-04-04 15:00:00,383.64,384.36,383.28,383.81,100223.0,383.64,384.36,383.28,383.81,100223.0
2023-04-04 15:30:00,383.81,385.18,383.49,385.15,208686.0,383.81,385.18,383.49,385.15,208686.0
2023-04-05 09:30:00,384.09,386.0,382.51,384.16,171953.0,384.09,386.0,382.51,384.16,171953.0
2023-04-05 10:00:00,384.22,384.47,381.53,381.53,111000.0,384.22,384.47,381.53,381.53,111000.0
2023-04-05 10:30:00,381.49,382.3,377.79,378.34,84741.0,381.49,382.3,377.79,378.34,84741.0
2023-04-05 11:00:00,378.33,379.14,377.84,378.1,97620.0,378.33,379.14,377.84,378.1,97620.0
2023-04-05 11:30:00,378.08,378.86,377.77,378.56,45580.0,378.08,378.86,377.77,378.56,45580.0
2023-04-05 12:00:00,378.81,378.81,377.25,378.03,49396.0,378.81,378.81,377.25,378.03,49396.0
2023-04-05 12:30:00,378.13,379.75,377.97,379.67,61012.0,378.13,379.75,377.97,379.67,61012.0
2023-04-05 13:00:00,379.6,380.25,379.19,379.52,49616.0,379.6,380.25,379.19,379.52,49616.0
2023-04-05 13:30:00,379.54,380.45,379.11,380.17,44510.0,379.54,380.45,379.11,380.17,44510.0
2023-04-05 14:00:00,380.19,380.99,380.0,380.15,28202.0,380.19,380.99,380.0,380.15,28202.0
2023-04-05 14:30:00,380.28,381.59,379.98,381.27,61300.0,380.28,381.59,379.98,381.27,61300.0
2023-04-05 15:00:00,381.27,381.56,380.52,380.58,58514.0,381.27,381.56,380.52,380.58,58514.0
2023-04-05 15:30:00,380.57,382.56,380.57,382.05,201848.0,380.57,382.56,380.57,382.05,201848.0
2023-04-06 09:30:00,379.31,380.02,375.99,377.61,130252.0,379.31,380.02,375.99,377.61,130252.0
2023-04-06 10:00:00,377.67,379.53,377.54,378.86,47087.0,377.67,379.53,377.54,378.86,47087.0
2023-04-06 10:30:00,378.93,379.35,377.79,378.08,79387.0,378.93,379.35,377.79,378.08,79387.0
2023-04-06 11:00:00,378.16,380.19,378.0,379.6,70601.0,378.16,380.19,378.0,379.6,70601.0
2023-04-06 11:30:00,379.5,381.44,379.34,381.0,43222.0,379.5,381.44,379.34,381.0,43222.0
2023-04-06 12:00:00,381.09,382.02,380.92,381.81,53917.0,381.09,382.02,380.92,381.81,53917.0
2023-04-06 12:30:00,381.93,382.46,380.56,380.58,41329.0,381.93,382.46,380.56,380.58,41329.0
2023-04-06 13:00:00,380.47,381.4,380.31,381.06,26992.0,380.47,381.4,380.31,381.06,26992.0
2023-04-06 13:30:00,380.98,381.5,380.52,381.27,54475.0,380.98,381.5,380.52,381.27,54475.0
2023-04-06 14:00:00,381.37,381.76,381.01,381.09,31378.0,381.37,381.76,381.01,381.09,31378.0
2023-04-06 14:30:00,381.17,381.29,380.08,380.16,35270.0,381.17,381.29,380.08,380.16,35270.0
2023-04-06 15:00:00,380.18,380.58,379.62,380.17,54963.0,380.18,380.58,379.62,380.17,54963.0
2023-04-06 15:30:00,380.25,380.81,379.85,380.55,195981.0,380.25,380.81,379.85,380.55,195981.0
2023-04-10 09:30:00,376.05,376.55,372.26,374.0,156247.0,376.05,376.55,372.26,374.0,156247.0
2023-04-10 10:00:00,373.87,374.16,373.0,373.06,60330.0,373.87,374.16,373.0,373.06,60330.0
2023-04-10 10:30:00,373.27,374.99,373.1,374.07,97067.0,373.27,374.99,373.1,374.07,97067.0
2023-04-10 11:00:00,373.98,375.64,373.84,375.37,41715.0,373.98,375.64,373.84,375.37,41715.0
2023-04-10 11:30:00,375.37,375.57,373.66,373.66,36471.0,375.37,375.57,373.66,373.66,36471.0
2023-04-10 12:00:00,373.6,373.66,372.28,373.49,38978.0,373.6,373.66,372.28,373.49,38978.0
2023-04-10 12:30:00,373.43,375.93,373.21,375.7,28639.0,373.43,375.93,373.21,375.7,28639.0
2023-04-10 13:00:00,375.69,376.67,375.43,376.26,25010.0,375.69,376.67,375.43,376.26,25010.0
2023-04-10 13:30:00,376.22,376.36,374.97,375.27,27090.0,376.22,376.36,374.97,375.27,27090.0
2023-04-10 14:00:00,375.38,376.18,375.28,375.76,31935.0,375.38,376.18,375.28,375.76,31935.0
2023-04-10 14:30:00,375.9,376.42,374.89,376.28,61422.0,375.9,376.42,374.89,376.28,61422.0
2023-04-10 15:00:00,376.35,376.46,375.47,375.68,47268.0,376.35,376.46,375.47,375.68,47268.0
2023-04-10 15:30:00,375.67,376.25,375.22,376.25,139013.0,375.67,376.25,375.22,376.25,139013.0
2023-04-11 09:30:00,374.01,375.9,373.46,374.67,104071.0,374.01,375.9,373.46,374.67,104071.0
2023-04-11 10:00:00,374.47,374.66,372.33,373.36,98232.0,374.47,374.66,372.33,373.36,98232.0
2023-04-11 10:30:00,373.36,373.37,370.01,370.21,53066.0,373.36,373.37,370.01,370.21,53066.0
2023-04-11 11:00:00,370.18,370.71,369.35,369.43,92495.0,370.18,370.71,369.35,369.43,92495.0
2023-04-11 11:30:00,369.35,369.86,368.35,368.94,75328.0,369.35,369.86,368.35,368.94,75328.0
2023-04-11 12:00:00,369.05,370.46,369.04,369.95,82011.0,369.05,370.46,369.04,369.95,82011.0
2023-04-11 12:30:00,370.0,370.9,369.3,370.75,56415.0,370.0,370.9,369.3,370.75,56415.0
2023-04-11 13:00:00,370.75,371.05,370.16,370.87,34184.0,370.75,371.05,370.16,370.87,34184.0
2023-04-11 13:30:00,370.9,371.92,370.75,371.86,49927.0,370.9,371.92,370.75,371.86,49927.0
2023-04-11 14:00:00,371.93,372.07,371.42,372.06,46282.0,371.93,372.07,371.42,372.06,46282.0
2023-04-11 14:30:00,372.11,372.43,371.45,372.26,63471.0,372.11,372.43,371.45,372.26,63471.0
2023-04-11 15:00:00,372.13,372.81,372.08,372.6,42069.0,372.13,372.81,372.08,372.6,42069.0
2023-04-11 15:30:00,372.65,372.88,370.65,371.07,197628.0,372.65,372.88,370.65,371.07,197628.0
2023-04-12 09:30:00,375.56,378.23,371.89,372.29,120748.0,375.56,378.23,371.89,372.29,120748.0
2023-04-12 10:00:00,372.2,373.84,371.17,373.25,100801.0,372.2,373.84,371.17,373.25,100801.0
2023-04-12 10:30:00,373.28,373.29,369.63,369.65,90132.0,373.28,373.29,369.63,369.65,90132.0
2023-04-12 11:00:00,369.65,370.47,368.75,370.1,50986.0,369.65,370.47,368.75,370.1,50986.0
2023-04-12 11:30:00,370.23,371.15,369.28,370.87,47603.0,370.23,371.15,369.28,370.87,47603.0
2023-04-12 12:00:00,370.95,371.92,370.66,371.32,33290.0,370.95,371.92,370.66,371.32,33290.0
2023-04-12 12:30:00,371.37,372.46,370.78,372.46,37374.0,371.37,372.46,370.78,372.46,37374.0
2023-04-12 13:00:00,372.33,373.98,371.57,373.77,65941.0,372.33,373.98,371.57,373.77,65941.0
2023-04-12 13:30:00,373.8,374.01,372.38,372.63,42838.0,373.8,374.01,372.38,372.63,42838.0
2023-04-12 14:00:00,372.46,373.07,370.43,370.55,49380.0,372.46,373.07,370.43,370.55,49380.0
2023-04-12 14:30:00,370.49,370.82,369.76,370.47,38404.0,370.49,370.82,369.76,370.47,38404.0
2023-04-12 15:00:00,370.35,370.98,369.75,369.99,52624.0,370.35,370.98,369.75,369.99,52624.0
2023-04-12 15:30:00,369.92,370.79,369.32,369.98,204649.0,369.92,370.79,369.32,369.98,204649.0
2023-04-13 09:30:00,373.2,378.5,372.73,375.19,195851.0,373.2,378.5,372.73,375.19,195851.0
2023-04-13 10:00:00,375.34,378.07,374.22,377.11,85598.0,375.34,378.07,374.22,377.11,85598.0
2023-04-13 10:30:00,377.17,378.13,376.62,376.91,60658.0,377.17,378.13,376.62,376.91,60658.0
2023-04-13 11:00:00,377.04,377.72,376.34,376.76,49334.0,377.04,377.72,376.34,376.76,49334.0
2023-04-13 11:30:00,376.83,377.04,375.48,377.04,54680.0,376.83,377.04,375.48,377.04,54680.0
2023-04-13 12:00:00,377.13,377.18,375.87,376.28,47423.0,377.13,377.18,375.87,376.28,47423.0
2023-04-13 12:30:00,376.28,376.69,376.01,376.42,36899.0,376.28,376.69,376.01,376.42,36899.0
2023-04-13 13:00:00,376.43,377.0,375.59,376.79,43477.0,376.43,377.0,375.59,376.79,43477.0
2023-04-13 13:30:00,376.88,377.94,376.66,377.65,42837.0,376.88,377.94,376.66,377.65,42837.0
2023-04-13 14:00:00,377.6,377.88,377.05,377.76,56284.0,377.6,377.88,377.05,377.76,56284.0
2023-04-13 14:30:00,377.73,377.94,377.1,377.89,60824.0,377.73,377.94,377.1,377.89,60824.0
2023-04-13 15:00:00,377.95,378.5,377.1,377.69,68440.0,377.95,378.5,377.1,377.69,68440.0
2023-04-13 15:30:00,377.63,379.02,377.33,378.82,355197.0,377.63,379.02,377.33,378.82,355197.0
2023-04-14 09:30:00,376.37,380.57,376.18,379.76,107829.0,376.37,380.57,376.18,379.76,107829.0
2023-04-14 10:00:00,379.29,380.46,377.21,377.42,48845.0,379.29,380.46,377.21,377.42,48845.0
2023-04-14 10:30:00,377.33,377.66,376.28,376.94,54638.0,377.33,377.66,376.28,376.94,54638.0
2023-04-14 11:00:00,376.68,377.83,376.28,376.83,53871.0,376.68,377.83,376.28,376.83,53871.0
2023-04-14 11:30:00,376.9,377.33,376.3,377.05,27734.0,376.9,377.33,376.3,377.05,27734.0
2023-04-14 12:00:00,376.98,377.0,376.11,376.71,26205.0,376.98,377.0,376.11,376.71,26205.0
2023-04-14 12:30:00,376.75,377.01,375.14,375.26,32735.0,376.75,377.01,375.14,375.26,32735.0
2023-04-14 13:00:00,375.31,376.73,375.18,375.6,37129.0,375.31,376.73,375.18,375.6,37129.0
2023-04-14 13:30:00,375.56,376.7,375.16,376.51,35400.0,375.56,376.7,375.16,376.51,35400.0
2023-04-14 14:00:00,376.48,378.36,376.2,378.36,28160.0,376.48,378.36,376.2,378.36,28160.0
2023-04-14 14:30:00,378.29,379.0,378.17,378.86,35016.0,378.29,379.0,378.17,378.86,35016.0
2023-04-14 15:00:00,378.86,378.87,377.43,378.65,46980.0,378.86,378.87,377.43,378.65,46980.0
2023-04-14 15:30:00,378.72,379.64,378.32,379.49,128984.0,378.72,379.64,378.32,379.49,128984.0
2023-04-17 09:30:00,379.61,380.76,377.35,378.37,129654.0,379.61,380.76,377.35,378.37,129654.0
2023-04-17 10:00:00,378.36,378.67,376.56,376.83,60399.0,378.36,378.67,376.56,376.83,60399.0
2023-04-17 10:30:00,377.03,377.2,375.06,376.34,64521.0,377.03,377.2,375.06,376.34,64521.0
2023-04-17 11:00:00,376.27,376.89,375.61,375.85,55142.0,376.27,376.89,375.61,375.85,55142.0
2023-04-17 11:30:00,375.81,376.14,374.62,375.93,56634.0,375.81,376.14,374.62,375.93,56634.0
2023-04-17 12:00:00,375.83,375.83,374.77,375.22,24402.0,375.83,375.83,374.77,375.22,24402.0
2023-04-17 12:30:00,375.27,375.58,375.0,375.58,17838.0,375.27,375.58,375.0,375.58,17838.0
2023-04-17 13:00:00,375.5,376.02,375.2,375.66,22616.0,375.5,376.02,375.2,375.66,22616.0
2023-04-17 13:30:00,375.59,375.73,374.77,374.95,54288.0,375.59,375.73,374.77,374.95,54288.0
2023-04-17 14:00:00,374.88,375.63,374.77,375.26,36885.0,374.88,375.63,374.77,375.26,36885.0
2023-04-17 14:30:00,375.28,376.4,375.28,376.31,31663.0,375.28,376.4,375.28,376.31,31663.0
2023-04-17 15:00:00,376.38,377.88,376.07,377.77,65600.0,376.38,377.88,376.07,377.77,65600.0
2023-04-17 15:30:00,377.77,378.35,377.16,377.92,138510.0,377.77,378.35,377.16,377.92,138510.0
2023-04-18 09:30:00,380.88,380.9,377.94,378.5,87776.0,380.88,380.9,377.94,378.5,87776.0
2023-04-18 10:00:00,378.52,378.52,374.56,375.08,54709.0,378.52,378.52,374.56,375.08,54709.0
2023-04-18 10:30:00,375.01,375.86,374.48,375.15,51226.0,375.01,375.86,374.48,375.15,51226.0
2023-04-18 11:00:00,375.23,376.0,374.53,374.97,33685.0,375.23,376.0,374.53,374.97,33685.0
2023-04-18 11:30:00,374.92,376.16,374.7,375.81,55099.0,374.92,376.16,374.7,375.81,55099.0
2023-04-18 12:00:00,375.73,376.26,375.6,376.19,36446.0,375.73,376.26,375.6,376.19,36446.0
2023-04-18 12:30:00,376.3,376.76,375.72,376.31,31511.0,376.3,376.76,375.72,376.31,31511.0
2023-04-18 13:00:00,376.42,376.84,375.8,375.94,26590.0,376.42,376.84,375.8,375.94,26590.0
2023-04-18 13:30:00,375.93,377.37,375.89,376.86,35260.0,375.93,377.37,375.89,376.86,35260.0
2023-04-18 14:00:00,376.71,377.33,375.99,377.3,32363.0,376.71,377.33,375.99,377.3,32363.0
2023-04-18 14:30:00,377.26,377.26,375.23,376.22,50915.0,377.26,377.26,375.23,376.22,50915.0
2023-04-18 15:00:00,376.12,377.93,376.0,377.5,76261.0,376.12,377.93,376.0,377.5,76261.0
2023-04-18 15:30:00,377.44,378.45,377.09,377.51,185210.0,377.44,378.45,377.09,377.51,185210.0
2023-04-19 09:30:00,377.6,382.84,375.6,377.68,225686.0,377.6,382.84,375.6,377.68,225686.0
2023-04-19 10:00:00,377.56,377.57,376.11,377.32,46971.0,377.56,377.57,376.11,377.32,46971.0
2023-04-19 10:30:00,377.29,377.94,376.69,377.75,42449.0,377.29,377.94,376.69,377.75,42449.0
2023-04-19 11:00:00,377.85,378.74,377.29,378.01,85503.0,377.85,378.74,377.29,378.01,85503.0
2023-04-19 11:30:00,378.07,378.59,377.74,378.47,29165.0,378.07,378.59,377.74,378.47,29165.0
2023-04-19 12:00:00,378.71,379.53,378.27,379.13,26868.0,378.71,379.53,378.27,379.13,26868.0
2023-04-19 12:30:00,379.17,379.71,378.38,378.48,34130.0,379.17,379.71,378.38,378.48,34130.0
2023-04-19 13:00:00,378.44,379.52,378.2,379.49,50420.0,378.44,379.52,378.2,379.49,50420.0
2023-04-19 13:30:00,379.52,379.61,378.88,379.51,31131.0,379.52,379.61,378.88,379.51,31131.0
2023-04-19 14:00:00,379.53,380.0,379.02,379.75,44521.0,379.53,380.0,379.02,379.75,44521.0
2023-04-19 14:30:00,379.73,380.05,379.39,379.89,33854.0,379.73,380.05,379.39,379.89,33854.0
2023-04-19 15:00:00,379.83,380.0,379.35,379.65,52966.0,379.83,380.0,379.35,379.65,52966.0
2023-04-19 15:30:00,379.62,380.14,379.16,380.11,178784.0,379.62,380.14,379.16,380.11,178784.0
2023-04-20 09:30:00,376.02,379.51,375.67,378.05,95073.0,376.02,379.51,375.67,378.05,95073.0
2023-04-20 10:00:00,378.29,380.32,377.95,379.56,38958.0,378.29,380.32,377.95,379.56,38958.0
2023-04-20 10:30:00,379.67,381.13,379.06,380.5,58063.0,379.67,381.13,379.06,380.5,58063.0
2023-04-20 11:00:00,380.37,380.37,378.7,379.11,47683.0,380.37,380.37,378.7,379.11,47683.0
2023-04-20 11:30:00,379.39,380.84,378.9,380.15,85359.0,379.39,380.84,378.9,380.15,85359.0
2023-04-20 12:00:00,380.07,380.91,379.86,380.57,61312.0,380.07,380.91,379.86,380.57,61312.0
2023-04-20 12:30:00,380.56,381.11,380.24,381.11,33247.0,380.56,381.11,380.24,381.11,33247.0
2023-04-20 13:00:00,381.37,383.0,381.26,382.75,67668.0,381.37,383.0,381.26,382.75,67668.0
2023-04-20 13:30:00,382.8,382.9,381.93,382.12,37713.0,382.8,382.9,381.93,382.12,37713.0
2023-04-20 14:00:00,382.25,382.26,379.82,380.1,38393.0,382.25,382.26,379.82,380.1,38393.0
2023-04-20 14:30:00,380.01,380.14,378.97,379.88,49994.0,380.01,380.14,378.97,379.88,49994.0
2023-04-20 15:00:00,379.83,379.95,378.3,378.47,87026.0,379.83,379.95,378.3,378.47,87026.0
2023-04-20 15:30:00,378.47,380.54,378.46,380.29,208412.0,378.47,380.54,378.46,380.29,208412.0
2023-04-21 09:30:00,380.23,380.44,377.2,377.46,147854.0,380.23,380.44,377.2,377.46,147854.0
2023-04-21 10:00:00,377.36,378.87,376.82,378.36,53605.0,377.36,378.87,376.82,378.36,53605.0
2023-04-21 10:30:00,378.39,378.56,376.84,377.39,49279.0,378.39,378.56,376.84,377.39,49279.0
2023-04-21 11:00:00,377.69,379.16,377.17,377.32,34564.0,377.69,379.16,377.17,377.32,34564.0
2023-04-21 11:30:00,377.68,378.0,376.27,377.24,41917.0,377.68,378.0,376.27,377.24,41917.0
2023-04-21 12:00:00,377.23,377.33,376.13,376.32,51049.0,377.23,377.33,376.13,376.32,51049.0
2023-04-21 12:30:00,376.44,376.71,375.91,376.28,30092.0,376.44,376.71,375.91,376.28,30092.0
2023-04-21 13:00:00,376.28,376.83,375.94,376.32,34732.0,376.28,376.83,375.94,376.32,34732.0
2023-04-21 13:30:00,376.31,377.41,376.25,376.41,121786.0,376.31,377.41,376.25,376.41,121786.0
2023-04-21 14:00:00,376.58,377.9,376.58,377.23,37793.0,376.58,377.9,376.58,377.23,37793.0
2023-04-21 14:30:00,377.32,377.4,376.31,376.55,30977.0,377.32,377.4,376.31,376.55,30977.0
2023-04-21 15:00:00,376.47,376.75,375.44,376.2,48079.0,376.47,376.75,375.44,376.2,48079.0
2023-04-21 15:30:00,376.22,377.8,375.86,377.7,141469.0,376.22,377.8,375.86,377.7,141469.0
2023-04-24 09:30:00,376.59,378.95,376.13,377.74,93512.0,376.59,378.95,376.13,377.74,93512.0
2023-04-24 10:00:00,377.84,378.01,376.18,376.76,52665.0,377.84,378.01,376.18,376.76,52665.0
2023-04-24 10:30:00,376.91,377.12,374.49,375.2,40031.0,376.91,377.12,374.49,375.2,40031.0
2023-04-24 11:00:00,375.27,375.88,374.44,375.35,41744.0,375.27,375.88,374.44,375.35,41744.0
2023-04-24 11:30:00,375.24,375.65,373.77,374.27,47418.0,375.24,375.65,373.77,374.27,47418.0
2023-04-24 12:00:00,374.27,375.06,373.57,374.96,62290.0,374.27,375.06,373.57,374.96,62290.0
2023-04-24 12:30:00,374.95,375.55,374.74,375.53,36456.0,374.95,375.55,374.74,375.53,36456.0
2023-04-24 13:00:00,375.42,375.79,374.81,375.53,37926.0,375.42,375.79,374.81,375.53,37926.0
2023-04-24 13:30:00,375.56,376.91,375.56,376.75,48309.0,375.56,376.91,375.56,376.75,48309.0
2023-04-24 14:00:00,376.76,377.78,376.59,377.24,38440.0,376.76,377.78,376.59,377.24,38440.0
2023-04-24 14:30:00,377.2,377.42,376.56,377.27,28627.0,377.2,377.42,376.56,377.27,28627.0
2023-04-24 15:00:00,377.38,377.71,376.92,377.07,25116.0,377.38,377.71,376.92,377.07,25116.0
2023-04-24 15:30:00,377.11,377.71,376.77,377.39,123719.0,377.11,377.71,376.77,377.39,123719.0
2023-04-25 09:30:00,374.2,375.23,372.0,374.58,119447.0,374.2,375.23,372.0,374.58,119447.0
2023-04-25 10:00:00,374.47,375.02,371.64,371.93,63158.0,374.47,375.02,371.64,371.93,63158.0
2023-04-25 10:30:00,371.97,372.6,371.3,371.87,51049.0,371.97,372.6,371.3,371.87,51049.0
2023-04-25 11:00:00,371.93,373.83,371.61,372.07,56511.0,371.93,373.83,371.61,372.07,56511.0
2023-04-25 11:30:00,372.06,372.11,370.51,370.72,48019.0,372.06,372.11,370.51,370.72,48019.0
2023-04-25 12:00:00,370.79,371.58,370.44,370.95,63952.0,370.79,371.58,370.44,370.95,63952.0
2023-04-25 12:30:00,371.23,371.8,370.59,371.8,32191.0,371.23,371.8,370.59,371.8,32191.0
2023-04-25 13:00:00,371.78,372.57,370.42,371.1,53015.0,371.78,372.57,370.42,371.1,53015.0
2023-04-25 13:30:00,371.16,371.26,370.22,370.82,26039.0,371.16,371.26,370.22,370.82,26039.0
2023-04-25 14:00:00,370.78,371.07,369.49,370.47,55794.0,370.78,371.07,369.49,370.47,55794.0
2023-04-25 14:30:00,370.44,370.68,368.88,368.88,79960.0,370.44,370.68,368.88,368.88,79960.0
2023-04-25 15:00:00,368.94,370.67,368.9,370.06,96058.0,368.94,370.67,368.9,370.06,96058.0
2023-04-25 15:30:00,370.0,370.28,369.38,369.58,225934.0,370.0,370.28,369.38,369.58,225934.0
2023-04-26 09:30:00,368.56,369.45,357.25,364.45,489778.0,368.56,369.45,357.25,364.45,489778.0
2023-04-26 10:00:00,364.41,364.41,362.19,363.72,135528.0,364.41,364.41,362.19,363.72,135528.0
2023-04-26 10:30:00,363.98,365.5,363.89,364.18,91244.0,363.98,365.5,363.89,364.18,91244.0
2023-04-26 11:00:00,364.13,366.34,364.11,365.89,82946.0,364.13,366.34,364.11,365.89,82946.0
2023-04-26 11:30:00,365.86,366.67,365.29,365.75,51221.0,365.86,366.67,365.29,365.75,51221.0
2023-04-26 12:00:00,365.75,367.07,365.53,365.7,50456.0,365.75,367.07,365.53,365.7,50456.0
2023-04-26 12:30:00,365.64,365.66,364.35,365.14,49246.0,365.64,365.66,364.35,365.14,49246.0
2023-04-26 13:00:00,365.26,365.4,364.21,364.51,28370.0,365.26,365.4,364.21,364.51,28370.0
2023-04-26 13:30:00,364.4,364.7,362.86,363.36,41662.0,364.4,364.7,362.86,363.36,41662.0
2023-04-26 14:00:00,363.37,363.71,362.68,363.59,40372.0,363.37,363.71,362.68,363.59,40372.0
2023-04-26 14:30:00,363.5,363.51,362.52,362.52,47337.0,363.5,363.51,362.52,362.52,47337.0
2023-04-26 15:00:00,362.66,363.39,362.53,363.08,50979.0,362.66,363.39,362.53,363.08,50979.0
2023-04-26 15:30:00,363.17,363.59,361.72,362.85,264975.0,363.17,363.59,361.72,362.85,264975.0
2023-04-27 09:30:00,365.39,366.18,363.5,365.04,142371.0,365.39,366.18,363.5,365.04,142371.0
2023-04-27 10:00:00,365.0,366.96,364.7,366.69,92836.0,365.0,366.96,364.7,366.69,92836.0
2023-04-27 10:30:00,366.73,369.31,366.71,367.84,64540.0,366.73,369.31,366.71,367.84,64540.0
2023-04-27 11:00:00,367.91,370.29,367.77,370.04,49655.0,367.91,370.29,367.77,370.04,49655.0
2023-04-27 11:30:00,370.03,370.2,369.16,369.73,32495.0,370.03,370.2,369.16,369.73,32495.0
2023-04-27 12:00:00,369.77,370.32,369.33,369.83,34358.0,369.77,370.32,369.33,369.83,34358.0
2023-04-27 12:30:00,369.91,371.22,369.8,370.49,53274.0,369.91,371.22,369.8,370.49,53274.0
2023-04-27 13:00:00,370.5,371.47,370.21,370.97,39308.0,370.5,371.47,370.21,370.97,39308.0
2023-04-27 13:30:00,370.94,371.97,370.76,371.49,30526.0,370.94,371.97,370.76,371.49,30526.0
2023-04-27 14:00:00,371.64,372.5,371.59,372.42,47934.0,371.64,372.5,371.59,372.42,47934.0
2023-04-27 14:30:00,372.41,373.21,372.37,373.18,46648.0,372.41,373.21,372.37,373.18,46648.0
2023-04-27 15:00:00,373.18,373.82,372.94,373.09,58456.0,373.18,373.82,372.94,373.09,58456.0
2023-04-27 15:30:00,373.12,373.51,371.08,371.43,212213.0,373.12,373.51,371.08,371.43,212213.0
2023-04-28 09:30:00,371.21,371.95,368.56,371.4,111843.0,371.21,371.95,368.56,371.4,111843.0
2023-04-28 10:00:00,371.38,374.89,370.99,374.67,67606.0,371.38,374.89,370.99,374.67,67606.0
2023-04-28 10:30:00,374.79,374.79,371.81,372.53,78542.0,374.79,374.79,371.81,372.53,78542.0
2023-04-28 11:00:00,372.4,373.35,371.22,372.98,117249.0,372.4,373.35,371.22,372.98,117249.0
2023-04-28 11:30:00,373.16,374.42,372.96,374.41,37459.0,373.16,374.42,372.96,374.41,37459.0
2023-04-28 12:00:00,374.4,375.28,374.21,375.05,35986.0,374.4,375.28,374.21,375.05,35986.0
2023-04-28 12:30:00,375.07,375.81,374.41,375.73,33411.0,375.07,375.81,374.41,375.73,33411.0
2023-04-28 13:00:00,375.6,375.85,374.61,375.61,45017.0,375.6,375.85,374.61,375.61,45017.0
2023-04-28 13:30:00,375.57,375.89,374.87,375.74,32386.0,375.57,375.89,374.87,375.74,32386.0
2023-04-28 14:00:00,375.82,376.66,375.11,375.84,47412.0,375.82,376.66,375.11,375.84,47412.0
2023-04-28 14:30:00,375.88,376.22,375.02,375.63,35012.0,375.88,376.22,375.02,375.63,35012.0
2023-04-28 15:00:00,375.62,376.92,375.54,376.31,61732.0,375.62,376.92,375.54,376.31,61732.0
2023-04-28 15:30:00,376.45,377.69,375.76,377.64,189675.0,376.45,377.69,375.76,377.64,189675.0
2023-05-01 09:30:00,375.94,376.72,373.71,376.0,121815.0,375.94,376.72,373.71,376.0,121815.0
2023-05-01 10:00:00,375.84,375.95,374.14,375.29,56805.0,375.84,375.95,374.14,375.29,56805.0
2023-05-01 10:30:00,375.4,377.12,374.68,377.03,47696.0,375.4,377.12,374.68,377.03,47696.0
2023-05-01 11:00:00,377.07,377.18,375.11,375.66,52293.0,377.07,377.18,375.11,375.66,52293.0
2023-05-01 11:30:00,375.53,375.9,375.3,375.83,23792.0,375.53,375.9,375.3,375.83,23792.0
2023-05-01 12:00:00,375.77,376.87,375.77,376.87,32962.0,375.77,376.87,375.77,376.87,32962.0
2023-05-01 12:30:00,376.92,377.92,376.92,377.85,34026.0,376.92,377.92,376.92,377.85,34026.0
2023-05-01 13:00:00,377.58,378.72,377.5,378.31,88806.0,377.58,378.72,377.5,378.31,88806.0
2023-05-01 13:30:00,378.3,378.43,377.17,377.38,102993.0,378.3,378.43,377.17,377.38,102993.0
2023-05-01 14:00:00,377.33,377.39,374.7,374.79,69913.0,377.33,377.39,374.7,374.79,69913.0
2023-05-01 14:30:00,374.75,375.26,374.64,375.0,63458.0,374.75,375.26,374.64,375.0,63458.0
2023-05-01 15:00:00,375.01,375.16,374.19,374.87,62258.0,375.01,375.16,374.19,374.87,62258.0
2023-05-01 15:30:00,374.9,375.38,373.93,374.15,179743.0,374.9,375.38,373.93,374.15,179743.0
2023-05-02 09:30:00,374.36,375.85,373.37,374.77,100984.0,374.36,375.85,373.37,374.77,100984.0
2023-05-02 10:00:00,374.72,374.95,370.13,370.4,118339.0,374.72,374.95,370.13,370.4,118339.0
2023-05-02 10:30:00,370.13,370.72,369.18,369.22,95152.0,370.13,370.72,369.18,369.22,95152.0
2023-05-02 11:00:00,369.26,369.58,367.84,369.17,81237.0,369.26,369.58,367.84,369.17,81237.0
2023-05-02 11:30:00,369.17,370.31,368.46,369.55,71549.0,369.17,370.31,368.46,369.55,71549.0
2023-05-02 12:00:00,369.56,370.41,369.2,370.01,38829.0,369.56,370.41,369.2,370.01,38829.0
2023-05-02 12:30:00,370.12,370.65,369.64,370.21,29473.0,370.12,370.65,369.64,370.21,29473.0
2023-05-02 13:00:00,370.15,370.79,369.71,370.39,32807.0,370.15,370.79,369.71,370.39,32807.0
2023-05-02 13:30:00,370.5,372.17,370.41,371.8,42521.0,370.5,372.17,370.41,371.8,42521.0
2023-05-02 14:00:00,371.76,371.79,370.77,371.45,34708.0,371.76,371.79,370.77,371.45,34708.0
2023-05-02 14:30:00,371.5,372.07,371.26,371.81,41296.0,371.5,372.07,371.26,371.81,41296.0
2023-05-02 15:00:00,371.84,371.85,370.48,370.6,39206.0,371.84,371.85,370.48,370.6,39206.0
2023-05-02 15:30:00,370.69,370.69,367.94,368.61,216470.0,370.69,370.69,367.94,368.61,216470.0
2023-05-03 09:30:00,363.49,365.96,360.26,365.54,258351.0,363.49,365.96,360.26,365.54,258351.0
2023-05-03 10:00:00,365.54,365.81,358.01,358.22,182148.0,365.54,365.81,358.01,358.22,182148.0
2023-05-03 10:30:00,358.22,361.98,357.56,360.34,197233.0,358.22,361.98,357.56,360.34,197233.0
2023-05-03 11:00:00,360.37,360.58,357.11,357.24,149466.0,360.37,360.58,357.11,357.24,149466.0
2023-05-03 11:30:00,357.2,357.27,355.25,355.57,265833.0,357.2,357.27,355.25,355.57,265833.0
2023-05-03 12:00:00,355.59,355.6,350.7,353.67,433571.0,355.59,355.6,350.7,353.67,433571.0
2023-05-03 12:30:00,353.56,355.04,352.49,355.04,219297.0,353.56,355.04,352.49,355.04,219297.0
2023-05-03 13:00:00,355.05,355.13,352.18,352.92,217498.0,355.05,355.13,352.18,352.92,217498.0
2023-05-03 13:30:00,353.0,353.6,352.01,353.15,136312.0,353.0,353.6,352.01,353.15,136312.0
2023-05-03 14:00:00,353.15,354.61,349.76,350.84,287181.0,353.15,354.61,349.76,350.84,287181.0
2023-05-03 14:30:00,350.87,352.39,348.55,350.22,449482.0,350.87,352.39,348.55,350.22,449482.0
2023-05-03 15:00:00,350.16,350.57,344.23,345.64,475128.0,350.16,350.57,344.23,345.64,475128.0
2023-05-03 15:30:00,345.56,346.12,344.75,345.25,692855.0,345.56,346.12,344.75,345.25,692855.0
2023-05-04 09:30:00,347.97,348.0,338.99,339.54,551531.0,347.97,348.0,338.99,339.54,551531.0
2023-05-04 10:00:00,339.45,340.81,337.07,337.13,418182.0,339.45,340.81,337.07,337.13,418182.0
2023-05-04 10:30:00,337.17,338.21,336.97,337.38,309272.0,337.17,338.21,336.97,337.38,309272.0
2023-05-04 11:00:00,337.37,337.85,336.16,336.47,239284.0,337.37,337.85,336.16,336.47,239284.0
2023-05-04 11:30:00,336.49,336.94,335.52,335.54,264722.0,336.49,336.94,335.52,335.54,264722.0
2023-05-04 12:00:00,335.57,335.66,333.7,333.92,217836.0,335.57,335.66,333.7,333.92,217836.0
2023-05-04 12:30:00,333.94,334.08,332.84,333.95,315571.0,333.94,334.08,332.84,333.95,315571.0
2023-05-04 13:00:00,333.98,337.09,333.7,337.03,390447.0,333.98,337.09,333.7,337.03,390447.0
2023-05-04 13:30:00,337.15,337.72,335.77,336.85,137035.0,337.15,337.72,335.77,336.85,137035.0
2023-05-04 14:00:00,336.88,337.54,335.22,335.23,103245.0,336.88,337.54,335.22,335.23,103245.0
2023-05-04 14:30:00,335.23,335.79,334.38,335.68,101866.0,335.23,335.79,334.38,335.68,101866.0
2023-05-04 15:00:00,335.64,336.04,334.02,334.85,293179.0,335.64,336.04,334.02,334.85,293179.0
2023-05-04 15:30:00,334.82,336.81,334.81,335.86,610518.0,334.82,336.81,334.81,335.86,610518.0
2023-05-05 09:30:00,338.98,341.51,338.03,341.43,289864.0,338.98,341.51,338.03,341.43,289864.0
2023-05-05 10:00:00,341.59,344.9,341.29,344.26,268019.0,341.59,344.9,341.29,344.26,268019.0
2023-05-05 10:30:00,344.26,345.42,343.24,343.96,263902.0,344.26,345.42,343.24,343.96,263902.0
2023-05-05 11:00:00,344.09,345.4,343.85,345.35,124647.0,344.09,345.4,343.85,345.35,124647.0
2023-05-05 11:30:00,345.35,346.0,344.66,345.71,95289.0,345.35,346.0,344.66,345.71,95289.0
2023-05-05 12:00:00,345.76,346.0,345.14,345.63,78960.0,345.76,346.0,345.14,345.63,78960.0
2023-05-05 12:30:00,345.66,346.47,345.47,346.31,61329.0,345.66,346.47,345.47,346.31,61329.0
2023-05-05 13:00:00,346.29,347.36,346.26,347.03,84905.0,346.29,347.36,346.26,347.03,84905.0
2023-05-05 13:30:00,347.05,347.27,346.45,347.21,87076.0,347.05,347.27,346.45,347.21,87076.0
2023-05-05 14:00:00,347.19,348.39,346.61,348.03,128907.0,347.19,348.39,346.61,348.03,128907.0
2023-05-05 14:30:00,348.05,349.21,347.84,348.54,113394.0,348.05,349.21,347.84,348.54,113394.0
2023-05-05 15:00:00,348.59,349.55,348.28,349.18,151859.0,348.59,349.55,348.28,349.18,151859.0
2023-05-05 15:30:00,349.18,349.33,347.96,348.48,436210.0,349.18,349.33,347.96,348.48,436210.0
2023-05-08 09:30:00,348.21,350.48,341.54,342.9,295522.0,348.21,350.48,341.54,342.9,295522.0
2023-05-08 10:00:00,342.91,343.05,341.53,342.77,142606.0,342.91,343.05,341.53,342.77,142606.0
2023-05-08 10:30:00,342.85,343.69,341.85,341.85,88867.0,342.85,343.69,341.85,341.85,88867.0
2023-05-08 11:00:00,341.97,342.34,341.0,341.1,124365.0,341.97,342.34,341.0,341.1,124365.0
2023-05-08 11:30:00,341.1,343.57,340.76,343.37,128370.0,341.1,343.57,340.76,343.37,128370.0
2023-05-08 12:00:00,343.37,343.48,341.87,342.05,55383.0,343.37,343.48,341.87,342.05,55383.0
2023-05-08 12:30:00,342.3,343.15,341.95,342.84,71892.0,342.3,343.15,341.95,342.84,71892.0
2023-05-08 13:00:00,342.76,343.15,341.84,343.0,60479.0,342.76,343.15,341.84,343.0,60479.0
2023-05-08 13:30:00,342.95,343.86,342.69,343.63,62097.0,342.95,343.86,342.69,343.63,62097.0
2023-05-08 14:00:00,343.63,343.69,341.73,342.93,83650.0,343.63,343.69,341.73,342.93,83650.0
2023-05-08 14:30:00,342.97,343.2,342.75,343.02,67754.0,342.97,343.2,342.75,343.02,67754.0
2023-05-08 15:00:00,343.02,343.5,342.62,342.71,85560.0,343.02,343.5,342.62,342.71,85560.0
2023-05-08 15:30:00,342.63,344.37,342.24,343.98,294351.0,342.63,344.37,342.24,343.98,294351.0
2023-05-09 09:30:00,342.5,344.33,341.23,342.66,168569.0,342.5,344.33,341.23,342.66,168569.0
2023-05-09 10:00:00,342.92,343.62,341.63,343.25,54030.0,342.92,343.62,341.63,343.25,54030.0
2023-05-09 10:30:00,343.08,345.0,343.0,344.34,44696.0,343.08,345.0,343.0,344.34,44696.0
2023-05-09 11:00:00,344.27,344.6,343.39,344.34,44693.0,344.27,344.6,343.39,344.34,44693.0
2023-05-09 11:30:00,344.31,344.82,343.76,344.22,27378.0,344.31,344.82,343.76,344.22,27378.0
2023-05-09 12:00:00,344.22,344.4,343.77,343.9,29280.0,344.22,344.4,343.77,343.9,29280.0
2023-05-09 12:30:00,343.93,344.0,343.3,343.9,15854.0,343.93,344.0,343.3,343.9,15854.0
2023-05-09 13:00:00,343.9,345.0,343.88,344.79,20205.0,343.9,345.0,343.88,344.79,20205.0
2023-05-09 13:30:00,344.65,344.85,343.97,344.3,30379.0,344.65,344.85,343.97,344.3,30379.0
2023-05-09 14:00:00,344.35,344.57,343.3,343.54,26209.0,344.35,344.57,343.3,343.54,26209.0
2023-05-09 14:30:00,343.54,343.57,342.7,343.18,35886.0,343.54,343.57,342.7,343.18,35886.0
2023-05-09 15:00:00,343.23,343.3,342.75,342.79,20397.0,343.23,343.3,342.75,342.79,20397.0
2023-05-09 15:30:00,342.77,343.74,342.45,342.68,156836.0,342.77,343.74,342.45,342.68,156836.0
2023-05-10 09:30:00,348.25,352.0,347.26,349.17,251168.0,348.25,352.0,347.26,349.17,251168.0
2023-05-10 10:00:00,349.3,350.34,347.04,348.44,95752.0,349.3,350.34,347.04,348.44,95752.0
2023-05-10 10:30:00,348.4,350.49,346.61,347.35,128215.0,348.4,350.49,346.61,347.35,128215.0
2023-05-10 11:00:00,347.31,348.0,346.9,347.35,38531.0,347.31,348.0,346.9,347.35,38531.0
2023-05-10 11:30:00,347.27,348.17,346.88,346.98,49452.0,347.27,348.17,346.88,346.98,49452.0
2023-05-10 12:00:00,346.97,346.97,345.82,346.17,66619.0,346.97,346.97,345.82,346.17,66619.0
2023-05-10 12:30:00,346.18,347.02,344.83,345.23,43930.0,346.18,347.02,344.83,345.23,43930.0
2023-05-10 13:00:00,344.99,345.17,341.83,343.41,205855.0,344.99,345.17,341.83,343.41,205855.0
2023-05-10 13:30:00,343.36,346.79,342.92,345.5,205028.0,343.36,346.79,342.92,345.5,205028.0
2023-05-10 14:00:00,345.81,346.06,345.03,345.08,77036.0,345.81,346.06,345.03,345.08,77036.0
2023-05-10 14:30:00,345.28,346.0,345.07,345.15,110714.0,345.28,346.0,345.07,345.15,110714.0
2023-05-10 15:00:00,345.15,345.47,344.67,345.0,162954.0,345.15,345.47,344.67,345.0,162954.0
2023-05-10 15:30:00,344.99,345.08,343.06,344.02,340154.0,344.99,345.08,343.06,344.02,340154.0
2023-05-11 09:30:00,341.88,344.66,341.02,341.36,172002.0,341.88,344.66,341.02,341.36,172002.0
2023-05-11 10:00:00,341.32,342.22,340.1,341.67,90619.0,341.32,342.22,340.1,341.67,90619.0
2023-05-11 10:30:00,341.81,341.84,339.37,340.22,80440.0,341.81,341.84,339.37,340.22,80440.0
2023-05-11 11:00:00,340.25,341.47,339.77,341.47,73105.0,340.25,341.47,339.77,341.47,73105.0
2023-05-11 11:30:00,341.37,342.1,339.92,340.56,82635.0,341.37,342.1,339.92,340.56,82635.0
2023-05-11 12:00:00,340.57,340.66,339.56,340.06,61387.0,340.57,340.66,339.56,340.06,61387.0
2023-05-11 12:30:00,339.97,340.97,339.97,340.96,27975.0,339.97,340.97,339.97,340.96,27975.0
2023-05-11 13:00:00,340.9,341.34,340.38,340.64,36343.0,340.9,341.34,340.38,340.64,36343.0
2023-05-11 13:30:00,340.64,341.38,339.97,340.94,36007.0,340.64,341.38,339.97,340.94,36007.0
2023-05-11 14:00:00,341.01,341.5,340.58,341.47,43471.0,341.01,341.5,340.58,341.47,43471.0
2023-05-11 14:30:00,341.39,342.15,341.31,342.0,45633.0,341.39,342.15,341.31,342.0,45633.0
2023-05-11 15:00:00,342.06,342.07,340.96,341.18,36866.0,342.06,342.07,340.96,341.18,36866.0
2023-05-11 15:30:00,341.17,341.7,340.35,341.48,210856.0,341.17,341.7,340.35,341.48,210856.0
2023-05-12 09:30:00,340.51,340.79,334.75,337.31,317387.0,340.51,340.79,334.75,337.31,317387.0
2023-05-12 10:00:00,337.31,337.55,335.6,335.62,137217.0,337.31,337.55,335.6,335.62,137217.0
2023-05-12 10:30:00,335.54,336.92,334.76,335.45,143998.0,335.54,336.92,334.76,335.45,143998.0
2023-05-12 11:00:00,335.5,336.06,334.81,335.09,130445.0,335.5,336.06,334.81,335.09,130445.0
2023-05-12 11:30:00,334.92,335.62,334.84,335.44,83841.0,334.92,335.62,334.84,335.44,83841.0
2023-05-12 12:00:00,335.42,335.66,333.68,333.88,135037.0,335.42,335.66,333.68,333.88,135037.0
2023-05-12 12:30:00,333.88,334.2,332.27,332.36,103882.0,333.88,334.2,332.27,332.36,103882.0
2023-05-12 13:00:00,332.4,334.47,332.15,334.33,126591.0,332.4,334.47,332.15,334.33,126591.0
2023-05-12 13:30:00,334.47,334.76,332.18,332.38,92020.0,334.47,334.76,332.18,332.38,92020.0
2023-05-12 14:00:00,332.29,333.24,332.08,332.31,68721.0,332.29,333.24,332.08,332.31,68721.0
2023-05-12 14:30:00,332.26,333.61,331.89,333.14,122404.0,332.26,333.61,331.89,333.14,122404.0
2023-05-12 15:00:00,333.14,334.5,333.14,334.37,233115.0,333.14,334.5,333.14,334.37,233115.0
2023-05-12 15:30:00,334.4,335.71,334.0,335.44,498415.0,334.4,335.71,334.0,335.44,498415.0
2023-05-15 09:30:00,337.28,337.86,333.01,337.59,304942.0,337.28,337.86,333.01,337.59,304942.0
2023-05-15 10:00:00,337.56,339.46,337.51,338.43,216246.0,337.56,339.46,337.51,338.43,216246.0
2023-05-15 10:30:00,338.42,340.73,338.31,340.35,126707.0,338.42,340.73,338.31,340.35,126707.0
2023-05-15 11:00:00,340.49,342.19,339.9,341.69,99149.0,340.49,342.19,339.9,341.69,99149.0
2023-05-15 11:30:00,341.47,342.31,341.08,342.23,97227.0,341.47,342.31,341.08,342.23,97227.0
2023-05-15 12:00:00,342.17,342.38,341.33,341.41,47082.0,342.17,342.38,341.33,341.41,47082.0
2023-05-15 12:30:00,341.43,341.89,340.94,341.85,35464.0,341.43,341.89,340.94,341.85,35464.0
2023-05-15 13:00:00,341.87,344.3,341.76,344.15,141712.0,341.87,344.3,341.76,344.15,141712.0
2023-05-15 13:30:00,344.0,344.37,342.9,343.85,107287.0,344.0,344.37,342.9,343.85,107287.0
2023-05-15 14:00:00,343.83,344.45,343.69,344.13,92097.0,343.83,344.45,343.69,344.13,92097.0
2023-05-15 14:30:00,344.18,344.75,343.8,344.19,67549.0,344.18,344.75,343.8,344.19,67549.0
2023-05-15 15:00:00,344.24,345.52,344.1,345.44,131394.0,344.24,345.52,344.1,345.44,131394.0
2023-05-15 15:30:00,345.39,345.89,344.74,345.76,328717.0,345.39,345.89,344.74,345.76,328717.0
2023-05-16 09:30:00,344.2,345.0,342.39,343.5,274141.0,344.2,345.0,342.39,343.5,274141.0
2023-05-16 10:00:00,343.5,343.75,341.17,342.82,136264.0,343.5,343.75,341.17,342.82,136264.0
2023-05-16 10:30:00,343.18,345.18,343.04,344.1,145303.0,343.18,345.18,343.04,344.1,145303.0
2023-05-16 11:00:00,343.98,344.32,343.14,343.95,130809.0,343.98,344.32,343.14,343.95,130809.0
2023-05-16 11:30:00,344.05,344.1,342.83,343.13,36677.0,344.05,344.1,342.83,343.13,36677.0
2023-05-16 12:00:00,343.24,343.24,342.55,342.7,40830.0,343.24,343.24,342.55,342.7,40830.0
2023-05-16 12:30:00,342.76,343.19,342.55,343.07,52351.0,342.76,343.19,342.55,343.07,52351.0
2023-05-16 13:00:00,343.18,343.53,342.71,343.07,45382.0,343.18,343.53,342.71,343.07,45382.0
2023-05-16 13:30:00,343.11,343.86,342.95,343.8,39418.0,343.11,343.86,342.95,343.8,39418.0
2023-05-16 14:00:00,343.91,344.27,343.04,344.18,57979.0,343.91,344.27,343.04,344.18,57979.0
2023-05-16 14:30:00,344.23,346.37,343.97,346.1,195004.0,344.23,346.37,343.97,346.1,195004.0
2023-05-16 15:00:00,346.09,347.07,346.02,346.24,123637.0,346.09,347.07,346.02,346.24,123637.0
2023-05-16 15:30:00,346.18,346.53,344.91,345.1,271335.0,346.18,346.53,344.91,345.1,271335.0
2023-05-17 09:30:00,345.67,351.74,345.12,349.97,338498.0,345.67,351.74,345.12,349.97,338498.0
2023-05-17 10:00:00,349.78,350.56,348.4,350.15,171939.0,349.78,350.56,348.4,350.15,171939.0
2023-05-17 10:30:00,350.29,353.43,350.15,353.06,274777.0,350.29,353.43,350.15,353.06,274777.0
2023-05-17 11:00:00,353.06,353.47,351.25,352.87,80127.0,353.06,353.47,351.25,352.87,80127.0
2023-05-17 11:30:00,352.99,354.69,352.98,354.45,103456.0,352.99,354.69,352.98,354.45,103456.0
2023-05-17 12:00:00,354.45,354.9,353.25,354.12,90032.0,354.45,354.9,353.25,354.12,90032.0
2023-05-17 12:30:00,354.2,355.59,354.12,355.18,57973.0,354.2,355.59,354.12,355.18,57973.0
2023-05-17 13:00:00,355.27,357.5,355.14,356.96,135311.0,355.27,357.5,355.14,356.96,135311.0
2023-05-17 13:30:00,357.09,358.6,356.53,358.31,84744.0,357.09,358.6,356.53,358.31,84744.0
2023-05-17 14:00:00,358.31,358.69,357.64,358.15,70506.0,358.31,358.69,357.64,358.15,70506.0
2023-05-17 14:30:00,358.09,358.09,356.45,356.46,50209.0,358.09,358.09,356.45,356.46,50209.0
2023-05-17 15:00:00,356.48,357.31,356.37,356.91,118772.0,356.48,357.31,356.37,356.91,118772.0
2023-05-17 15:30:00,357.0,357.34,356.22,356.63,222577.0,357.0,357.34,356.22,356.63,222577.0
2023-05-18 09:30:00,357.0,359.0,356.76,356.96,206522.0,357.0,359.0,356.76,356.96,206522.0
2023-05-18 10:00:00,357.07,360.4,356.45,360.24,144662.0,357.07,360.4,356.45,360.24,144662.0
2023-05-18 10:30:00,360.28,360.55,358.21,359.55,79639.0,360.28,360.55,358.21,359.55,79639.0
2023-05-18 11:00:00,359.41,361.12,359.24,360.47,115737.0,359.41,361.12,359.24,360.47,115737.0
2023-05-18 11:30:00,360.81,361.48,360.12,360.6,64556.0,360.81,361.48,360.12,360.6,64556.0
2023-05-18 12:00:00,360.68,361.15,358.95,358.95,94267.0,360.68,361.15,358.95,358.95,94267.0
2023-05-18 12:30:00,359.01,359.45,358.58,358.81,33145.0,359.01,359.45,358.58,358.81,33145.0
2023-05-18 13:00:00,358.86,359.22,358.47,358.52,83743.0,358.86,359.22,358.47,358.52,83743.0
2023-05-18 13:30:00,358.48,359.1,358.03,358.45,67156.0,358.48,359.1,358.03,358.45,67156.0
2023-05-18 14:00:00,358.38,359.81,358.29,359.49,69270.0,358.38,359.81,358.29,359.49,69270.0
2023-05-18 14:30:00,359.54,360.64,359.34,360.54,49084.0,359.54,360.64,359.34,360.54,49084.0
2023-05-18 15:00:00,360.51,360.71,359.66,360.37,120114.0,360.51,360.71,359.66,360.37,120114.0
2023-05-18 15:30:00,360.32,360.85,359.87,360.38,314928.0,360.32,360.85,359.87,360.38,314928.0
2023-05-19 09:30:00,363.0,365.3,361.36,365.21,226879.0,363.0,365.3,361.36,365.21,226879.0
2023-05-19 10:00:00,365.1,366.96,363.55,365.75,192586.0,365.1,366.96,363.55,365.75,192586.0
2023-05-19 10:30:00,365.68,367.19,365.56,367.13,172461.0,365.68,367.19,365.56,367.13,172461.0
2023-05-19 11:00:00,367.22,368.32,366.36,366.39,136747.0,367.22,368.32,366.36,366.39,136747.0
2023-05-19 11:30:00,366.31,367.34,365.33,366.6,100839.0,366.31,367.34,365.33,366.6,100839.0
2023-05-19 12:00:00,366.53,367.07,365.66,365.78,43758.0,366.53,367.07,365.66,365.78,43758.0
2023-05-19 12:30:00,365.54,366.72,365.19,366.29,55990.0,365.54,366.72,365.19,366.29,55990.0
2023-05-19 13:00:00,366.48,367.5,366.39,366.84,32441.0,366.48,367.5,366.39,366.84,32441.0
2023-05-19 13:30:00,367.13,367.5,366.57,366.59,33388.0,367.13,367.5,366.57,366.59,33388.0
2023-05-19 14:00:00,366.66,368.18,366.28,367.59,63665.0,366.66,368.18,366.28,367.59,63665.0
2023-05-19 14:30:00,367.57,368.6,366.98,368.37,92635.0,367.57,368.6,366.98,368.37,92635.0
2023-05-19 15:00:00,368.44,369.51,368.27,369.3,97350.0,368.44,369.51,368.27,369.3,97350.0
2023-05-19 15:30:00,369.33,372.08,369.33,371.27,477518.0,369.33,372.08,369.33,371.27,477518.0
2023-05-22 09:30:00,371.25,374.19,369.66,373.92,183443.0,371.25,374.19,369.66,373.92,183443.0
2023-05-22 10:00:00,373.93,374.41,370.74,372.37,121672.0,373.93,374.41,370.74,372.37,121672.0
2023-05-22 10:30:00,372.37,373.25,370.58,371.19,101824.0,372.37,373.25,370.58,371.19,101824.0
2023-05-22 11:00:00,371.23,371.62,370.73,370.96,71117.0,371.23,371.62,370.73,370.96,71117.0
2023-05-22 11:30:00,370.89,371.99,370.69,371.19,108652.0,370.89,371.99,370.69,371.19,108652.0
2023-05-22 12:00:00,371.28,373.0,371.28,371.83,55143.0,371.28,373.0,371.28,371.83,55143.0
2023-05-22 12:30:00,371.78,374.04,371.68,372.41,86317.0,371.78,374.04,371.68,372.41,86317.0
2023-05-22 13:00:00,372.58,372.96,371.44,372.9,45118.0,372.58,372.96,371.44,372.9,45118.0
2023-05-22 13:30:00,372.96,373.32,372.3,373.18,41565.0,372.96,373.32,372.3,373.18,41565.0
2023-05-22 14:00:00,373.11,373.24,372.13,372.76,60171.0,373.11,373.24,372.13,372.76,60171.0
2023-05-22 14:30:00,372.76,374.04,372.58,373.17,49520.0,372.76,374.04,372.58,373.17,49520.0
2023-05-22 15:00:00,373.09,373.35,372.01,372.23,63425.0,373.09,373.35,372.01,372.23,63425.0
2023-05-22 15:30:00,372.2,372.67,371.38,372.04,201830.0,372.2,372.67,371.38,372.04,201830.0
2023-05-23 09:30:00,371.49,376.49,371.26,373.28,220921.0,371.49,376.49,371.26,373.28,220921.0
2023-05-23 10:00:00,373.37,373.87,370.14,370.41,102310.0,373.37,373.87,370.14,370.41,102310.0
2023-05-23 10:30:00,370.44,371.05,369.92,371.03,80351.0,370.44,371.05,369.92,371.03,80351.0
2023-05-23 11:00:00,371.08,373.47,371.05,373.2,87331.0,371.08,373.47,371.05,373.2,87331.0
2023-05-23 11:30:00,373.17,373.34,372.47,373.04,47703.0,373.17,373.34,372.47,373.04,47703.0
2023-05-23 12:00:00,373.11,373.46,372.19,372.4,37012.0,373.11,373.46,372.19,372.4,37012.0
2023-05-23 12:30:00,372.31,372.31,370.19,370.55,60469.0,372.31,372.31,370.19,370.55,60469.0
2023-05-23 13:00:00,370.66,373.08,370.56,372.08,75158.0,370.66,373.08,370.56,372.08,75158.0
2023-05-23 13:30:00,371.99,372.32,371.09,372.02,58984.0,371.99,372.32,371.09,372.02,58984.0
2023-05-23 14:00:00,372.07,372.08,370.0,371.25,87777.0,372.07,372.08,370.0,371.25,87777.0
2023-05-23 14:30:00,371.27,371.7,370.73,371.29,100017.0,371.27,371.7,370.73,371.29,100017.0
2023-05-23 15:00:00,371.43,371.66,370.56,371.41,76765.0,371.43,371.66,370.56,371.41,76765.0
2023-05-23 15:30:00,371.43,372.0,370.4,370.42,266637.0,371.43,372.0,370.4,370.42,266637.0
2023-05-24 09:30:00,368.41,369.06,363.55,363.76,257800.0,368.41,369.06,363.55,363.76,257800.0
2023-05-24 10:00:00,363.83,364.35,361.72,362.6,144312.0,363.83,364.35,361.72,362.6,144312.0
2023-05-24 10:30:00,362.52,363.91,362.52,363.2,98884.0,362.52,363.91,362.52,363.2,98884.0
2023-05-24 11:00:00,363.28,365.2,362.89,364.0,131994.0,363.28,365.2,362.89,364.0,131994.0
2023-05-24 11:30:00,364.0,364.19,362.37,363.0,81640.0,364.0,364.19,362.37,363.0,81640.0
2023-05-24 12:00:00,363.08,364.03,362.45,363.15,52646.0,363.08,364.03,362.45,363.15,52646.0
2023-05-24 12:30:00,363.09,363.36,362.86,363.25,39406.0,363.09,363.36,362.86,363.25,39406.0
2023-05-24 13:00:00,363.38,363.9,362.84,363.4,71881.0,363.38,363.9,362.84,363.4,71881.0
2023-05-24 13:30:00,363.46,366.1,363.46,366.1,66584.0,363.46,366.1,363.46,366.1,66584.0
2023-05-24 14:00:00,366.14,366.55,363.93,364.19,41981.0,366.14,366.55,363.93,364.19,41981.0
2023-05-24 14:30:00,364.18,364.95,363.59,364.49,53398.0,364.18,364.95,363.59,364.49,53398.0
2023-05-24 15:00:00,364.55,367.43,364.3,367.1,76085.0,364.55,367.43,364.3,367.1,76085.0
2023-05-24 15:30:00,367.2,367.77,365.44,365.79,190304.0,367.2,367.77,365.44,365.79,190304.0
2023-05-25 09:30:00,375.16,384.28,374.09,381.56,753312.0,375.16,384.28,374.09,381.56,753312.0
2023-05-25 10:00:00,381.56,384.27,381.23,383.75,273174.0,381.56,384.27,381.23,383.75,273174.0
2023-05-25 10:30:00,383.9,391.37,383.33,390.63,460289.0,383.9,391.37,383.33,390.63,460289.0
2023-05-25 11:00:00,390.71,392.74,389.23,390.51,468411.0,390.71,392.74,389.23,390.51,468411.0
2023-05-25 11:30:00,390.42,390.43,387.59,388.78,101130.0,390.42,390.43,387.59,388.78,101130.0
2023-05-25 12:00:00,388.95,393.87,388.48,393.8,169580.0,388.95,393.87,388.48,393.8,169580.0
2023-05-25 12:30:00,393.72,393.72,390.15,390.4,142848.0,393.72,393.72,390.15,390.4,142848.0
2023-05-25 13:00:00,390.44,393.85,389.87,393.72,92454.0,390.44,393.85,389.87,393.72,92454.0
2023-05-25 13:30:00,393.72,394.73,392.7,394.69,132633.0,393.72,394.73,392.7,394.69,132633.0
2023-05-25 14:00:00,394.67,397.66,394.67,397.46,241572.0,394.67,397.66,394.67,397.46,241572.0
2023-05-25 14:30:00,397.48,397.54,392.28,392.49,261662.0,397.48,397.54,392.28,392.49,261662.0
2023-05-25 15:00:00,392.4,394.8,392.08,393.78,189915.0,392.4,394.8,392.08,393.78,189915.0
2023-05-25 15:30:00,393.74,393.76,391.5,392.09,421783.0,393.74,393.76,391.5,392.09,421783.0
2023-05-26 09:30:00,396.53,405.74,396.53,403.39,1008615.0,396.53,405.74,396.53,403.39,1008615.0
2023-05-26 10:00:00,403.39,409.36,402.41,409.27,471727.0,403.39,409.36,402.41,409.27,471727.0
2023-05-26 10:30:00,409.3,415.45,408.35,414.93,455629.0,409.3,415.45,408.35,414.93,455629.0
2023-05-26 11:00:00,414.94,414.94,405.5,406.33,459184.0,414.94,414.94,405.5,406.33,459184.0
2023-05-26 11:30:00,406.37,409.77,405.39,409.34,196198.0,406.37,409.77,405.39,409.34,196198.0
2023-05-26 12:00:00,409.27,410.61,408.93,410.27,134190.0,409.27,410.61,408.93,410.27,134190.0
2023-05-26 12:30:00,410.3,411.93,410.3,411.79,136729.0,410.3,411.93,410.3,411.79,136729.0
2023-05-26 13:00:00,411.87,412.58,411.54,412.42,194689.0,411.87,412.58,411.54,412.42,194689.0
2023-05-26 13:30:00,412.38,412.99,411.82,412.94,192026.0,412.38,412.99,411.82,412.94,192026.0
2023-05-26 14:00:00,413.02,413.22,411.84,412.57,195851.0,413.02,413.22,411.84,412.57,195851.0
2023-05-26 14:30:00,412.59,415.08,412.34,414.51,188679.0,412.59,415.08,412.34,414.51,188679.0
2023-05-26 15:00:00,414.61,415.8,414.04,415.78,229119.0,414.61,415.8,414.04,415.78,229119.0
2023-05-26 15:30:00,415.83,416.36,414.78,415.4,928836.0,415.83,416.36,414.78,415.4,928836.0
2023-05-30 09:30:00,429.35,432.99,419.94,420.68,968516.0,429.35,432.99,419.94,420.68,968516.0
2023-05-30 10:00:00,419.92,422.56,418.17,420.61,379225.0,419.92,422.56,418.17,420.61,379225.0
2023-05-30 10:30:00,420.49,422.63,420.27,420.82,195312.0,420.49,422.63,420.27,420.82,195312.0
2023-05-30 11:00:00,420.74,422.3,418.22,419.81,176887.0,420.74,422.3,418.22,419.81,176887.0
2023-05-30 11:30:00,419.8,420.26,417.78,418.6,156013.0,419.8,420.26,417.78,418.6,156013.0
2023-05-30 12:00:00,418.49,419.48,416.66,417.69,151796.0,418.49,419.48,416.66,417.69,151796.0
2023-05-30 12:30:00,417.49,418.23,416.38,417.71,94556.0,417.49,418.23,416.38,417.71,94556.0
2023-05-30 13:00:00,417.71,418.41,416.67,417.68,103035.0,417.71,418.41,416.67,417.68,103035.0
2023-05-30 13:30:00,417.58,418.8,416.49,416.98,106655.0,417.58,418.8,416.49,416.98,106655.0
2023-05-30 14:00:00,417.08,420.51,416.08,420.18,93022.0,417.08,420.51,416.08,420.18,93022.0
2023-05-30 14:30:00,420.33,421.85,419.93,420.61,137595.0,420.33,421.85,419.93,420.61,137595.0
2023-05-30 15:00:00,420.63,420.73,419.58,419.94,87781.0,420.63,420.73,419.58,419.94,87781.0
2023-05-30 15:30:00,419.98,420.93,416.6,417.22,354659.0,419.98,420.93,416.6,417.22,354659.0
2023-05-31 09:30:00,413.9,417.17,410.7,415.87,302119.0,413.9,417.17,410.7,415.87,302119.0
2023-05-31 10:00:00,415.94,416.93,411.6,412.82,245017.0,415.94,416.93,411.6,412.82,245017.0
2023-05-31 10:30:00,413.04,414.83,412.4,414.02,106452.0,413.04,414.83,412.4,414.02,106452.0
2023-05-31 11:00:00,413.94,414.31,413.01,414.12,88556.0,413.94,414.31,413.01,414.12,88556.0
2023-05-31 11:30:00,414.24,415.3,413.35,415.14,81234.0,414.24,415.3,413.35,415.14,81234.0
2023-05-31 12:00:00,415.04,416.12,414.93,415.22,60366.0,415.04,416.12,414.93,415.22,60366.0
2023-05-31 12:30:00,415.2,416.45,414.8,415.97,68116.0,415.2,416.45,414.8,415.97,68116.0
2023-05-31 13:00:00,415.97,419.18,415.75,419.17,88014.0,415.97,419.18,415.75,419.17,88014.0
2023-05-31 13:30:00,419.17,420.76,418.72,419.11,103113.0,419.17,420.76,418.72,419.11,103113.0
2023-05-31 14:00:00,419.26,420.0,418.66,419.24,111125.0,419.26,420.0,418.66,419.24,111125.0
2023-05-31 14:30:00,419.31,419.31,416.71,417.81,89195.0,419.31,419.31,416.71,417.81,89195.0
2023-05-31 15:00:00,417.83,417.92,417.03,417.48,73792.0,417.83,417.92,417.03,417.48,73792.0
2023-05-31 15:30:00,417.53,421.36,417.12,417.9,515717.0,417.53,421.36,417.12,417.9,515717.0
2023-06-01 09:30:00,412.29,420.0,412.29,418.93,446299.0,412.29,420.0,412.29,418.93,446299.0
2023-06-01 10:00:00,419.1,420.55,416.76,418.37,242886.0,419.1,420.55,416.76,418.37,242886.0
2023-06-01 10:30:00,418.5,420.69,418.22,418.94,172347.0,418.5,420.69,418.22,418.94,172347.0
2023-06-01 11:00:00,418.89,420.74,417.65,420.74,116060.0,418.89,420.74,417.65,420.74,116060.0
2023-06-01 11:30:00,420.75,423.98,420.48,423.79,127545.0,420.75,423.98,420.48,423.79,127545.0
2023-06-01 12:00:00,423.84,424.42,422.9,424.0,112625.0,423.84,424.42,422.9,424.0,112625.0
2023-06-01 12:30:00,424.1,426.13,423.59,426.1,205565.0,424.1,426.13,423.59,426.1,205565.0
2023-06-01 13:00:00,426.11,427.7,425.23,425.25,176821.0,426.11,427.7,425.23,425.25,176821.0
2023-06-01 13:30:00,425.22,428.86,424.8,428.85,118036.0,425.22,428.86,424.8,428.85,118036.0
2023-06-01 14:00:00,428.83,429.7,427.98,428.74,201767.0,428.83,429.7,427.98,428.74,201767.0
2023-06-01 14:30:00,428.72,429.46,427.8,429.0,109463.0,428.72,429.46,427.8,429.0,109463.0
2023-06-01 15:00:00,429.03,430.6,427.53,427.66,137754.0,429.03,430.6,427.53,427.66,137754.0
2023-06-01 15:30:00,427.77,428.05,425.45,426.77,318435.0,427.77,428.05,425.45,426.77,318435.0
2023-06-02 09:30:00,432.0,438.3,431.56,432.34,473354.0,432.0,438.3,431.56,432.34,473354.0
2023-06-02 10:00:00,432.32,432.76,430.36,432.11,154212.0,432.32,432.76,430.36,432.11,154212.0
2023-06-02 10:30:00,432.17,434.97,431.19,434.9,152100.0,432.17,434.97,431.19,434.9,152100.0
2023-06-02 11:00:00,434.96,438.3,434.81,438.08,191159.0,434.96,438.3,434.81,438.08,191159.0
2023-06-02 11:30:00,438.12,438.54,434.88,435.59,97483.0,438.12,438.54,434.88,435.59,97483.0
2023-06-02 12:00:00,435.51,436.9,435.03,436.89,87956.0,435.51,436.9,435.03,436.89,87956.0
2023-06-02 12:30:00,436.94,437.56,436.88,437.14,126623.0,436.94,437.56,436.88,437.14,126623.0
2023-06-02 13:00:00,437.09,437.35,436.41,437.0,101832.0,437.09,437.35,436.41,437.0,101832.0
2023-06-02 13:30:00,437.04,437.45,436.47,437.09,95484.0,437.04,437.45,436.47,437.09,95484.0
2023-06-02 14:00:00,437.09,437.26,436.2,436.57,89279.0,437.09,437.26,436.2,436.57,89279.0
2023-06-02 14:30:00,436.65,437.24,436.22,436.4,92670.0,436.65,437.24,436.22,436.4,92670.0
2023-06-02 15:00:00,436.47,436.71,434.23,434.34,134361.0,436.47,436.71,434.23,434.34,134361.0
2023-06-02 15:30:00,434.29,436.82,433.82,436.5,508533.0,434.29,436.82,433.82,436.5,508533.0
2023-06-05 09:30:00,433.01,433.38,426.96,429.0,287521.0,433.01,433.38,426.96,429.0,287521.0
2023-06-05 10:00:00,429.01,431.13,427.68,428.58,137039.0,429.01,431.13,427.68,428.58,137039.0
2023-06-05 10:30:00,428.71,432.0,428.46,431.31,95687.0,428.71,432.0,428.46,431.31,95687.0
2023-06-05 11:00:00,431.43,434.49,430.52,434.17,99582.0,431.43,434.49,430.52,434.17,99582.0
2023-06-05 11:30:00,434.06,436.78,434.04,436.27,118605.0,434.06,436.78,434.04,436.27,118605.0
2023-06-05 12:00:00,436.39,439.52,436.22,438.98,380131.0,436.39,439.52,436.22,438.98,380131.0
2023-06-05 12:30:00,438.92,439.43,438.45,439.12,72539.0,438.92,439.43,438.45,439.12,72539.0
2023-06-05 13:00:00,439.07,440.38,438.97,439.83,70894.0,439.07,440.38,438.97,439.83,70894.0
2023-06-05 13:30:00,439.87,439.87,436.58,437.74,131888.0,439.87,439.87,436.58,437.74,131888.0
2023-06-05 14:00:00,437.9,438.18,434.28,434.82,105629.0,437.9,438.18,434.28,434.82,105629.0
2023-06-05 14:30:00,434.93,436.75,433.57,436.58,144718.0,434.93,436.75,433.57,436.58,144718.0
2023-06-05 15:00:00,436.62,436.92,434.73,435.86,85243.0,436.62,436.92,434.73,435.86,85243.0
2023-06-05 15:30:00,435.75,436.56,434.13,434.25,199122.0,435.75,436.56,434.13,434.25,199122.0
2023-06-06 09:30:00,433.29,435.53,432.24,432.88,196049.0,433.29,435.53,432.24,432.88,196049.0
2023-06-06 10:00:00,432.75,434.9,431.86,434.38,115994.0,432.75,434.9,431.86,434.38,115994.0
2023-06-06 10:30:00,434.31,436.69,434.1,436.05,86083.0,434.31,436.69,434.1,436.05,86083.0
2023-06-06 11:00:00,436.01,437.12,433.2,434.47,73255.0,436.01,437.12,433.2,434.47,73255.0
2023-06-06 11:30:00,434.28,436.5,434.08,436.5,59597.0,434.28,436.5,434.08,436.5,59597.0
2023-06-06 12:00:00,436.49,436.77,433.75,434.44,51170.0,436.49,436.77,433.75,434.44,51170.0
2023-06-06 12:30:00,434.55,434.8,432.88,433.25,33944.0,434.55,434.8,432.88,433.25,33944.0
2023-06-06 13:00:00,433.17,433.72,431.92,432.56,61566.0,433.17,433.72,431.92,432.56,61566.0
2023-06-06 13:30:00,432.5,432.8,431.24,431.98,38992.0,432.5,432.8,431.24,431.98,38992.0
2023-06-06 14:00:00,432.09,433.29,431.69,433.29,44620.0,432.09,433.29,431.69,433.29,44620.0
2023-06-06 14:30:00,433.39,433.5,432.16,432.71,48011.0,433.39,433.5,432.16,432.71,48011.0
2023-06-06 15:00:00,432.83,434.13,432.58,433.81,61886.0,432.83,434.13,432.58,433.81,61886.0
2023-06-06 15:30:00,433.78,434.15,432.66,432.83,196551.0,433.78,434.15,432.66,432.83,196551.0
2023-06-07 09:30:00,434.56,436.81,431.52,431.53,186091.0,434.56,436.81,431.52,431.53,186091.0
2023-06-07 10:00:00,431.48,431.77,425.8,426.8,223919.0,431.48,431.77,425.8,426.8,223919.0
2023-06-07 10:30:00,426.66,427.41,422.39,423.54,177649.0,426.66,427.41,422.39,423.54,177649.0
2023-06-07 11:00:00,423.47,424.25,420.74,422.64,211663.0,423.47,424.25,420.74,422.64,211663.0
2023-06-07 11:30:00,422.67,423.85,421.0,421.2,210751.0,422.67,423.85,421.0,421.2,210751.0
2023-06-07 12:00:00,421.24,423.09,418.81,419.73,174473.0,421.24,423.09,418.81,419.73,174473.0
2023-06-07 12:30:00,419.73,421.51,419.73,421.4,170309.0,419.73,421.51,419.73,421.4,170309.0
2023-06-07 13:00:00,421.25,422.46,420.82,421.8,118837.0,421.25,422.46,420.82,421.8,118837.0
2023-06-07 13:30:00,421.66,421.78,418.44,419.86,128577.0,421.66,421.78,418.44,419.86,128577.0
2023-06-07 14:00:00,419.9,420.98,419.35,420.73,144070.0,419.9,420.98,419.35,420.73,144070.0
2023-06-07 14:30:00,420.59,420.99,420.0,420.57,143078.0,420.59,420.99,420.0,420.57,143078.0
2023-06-07 15:00:00,420.56,421.18,419.77,420.18,175300.0,420.56,421.18,419.77,420.18,175300.0
2023-06-07 15:30:00,420.09,420.34,417.74,418.34,595220.0,420.09,420.34,417.74,418.34,595220.0
2023-06-08 09:30:00,424.15,436.9,423.58,432.78,1008565.0,424.15,436.9,423.58,432.78,1008565.0
2023-06-08 10:00:00,432.78,436.63,432.09,435.56,347213.0,432.78,436.63,432.09,435.56,347213.0
2023-06-08 10:30:00,435.73,438.71,434.09,438.52,282806.0,435.73,438.71,434.09,438.52,282806.0
2023-06-08 11:00:00,438.56,440.63,438.38,439.61,342522.0,438.56,440.63,438.38,439.61,342522.0
2023-06-08 11:30:00,439.61,439.66,436.88,438.9,203983.0,439.61,439.66,436.88,438.9,203983.0
2023-06-08 12:00:00,438.94,440.44,437.36,440.28,125736.0,438.94,440.44,437.36,440.28,125736.0
2023-06-08 12:30:00,440.29,440.3,438.18,438.54,119238.0,440.29,440.3,438.18,438.54,119238.0
2023-06-08 13:00:00,438.5,438.98,436.34,436.9,120757.0,438.5,438.98,436.34,436.9,120757.0
2023-06-08 13:30:00,436.89,436.92,433.77,435.05,112147.0,436.89,436.92,433.77,435.05,112147.0
2023-06-08 14:00:00,435.14,437.44,434.42,436.67,109342.0,435.14,437.44,434.42,436.67,109342.0
2023-06-08 14:30:00,436.8,438.5,436.23,438.43,222386.0,436.8,438.5,436.23,438.43,222386.0
2023-06-08 15:00:00,438.38,439.5,437.24,439.11,259624.0,438.38,439.5,437.24,439.11,259624.0
2023-06-08 15:30:00,439.06,440.29,438.37,438.98,387606.0,439.06,440.29,438.37,438.98,387606.0
2023-06-09 09:30:00,456.72,466.59,453.6,463.0,1259325.0,456.72,466.59,453.6,463.0,1259325.0
2023-06-09 10:00:00,463.06,464.54,461.28,464.05,493737.0,463.06,464.54,461.28,464.05,493737.0
2023-06-09 10:30:00,464.16,464.98,457.86,460.25,380539.0,464.16,464.98,457.86,460.25,380539.0
2023-06-09 11:00:00,460.21,461.76,458.79,459.55,269136.0,460.21,461.76,458.79,459.55,269136.0
2023-06-09 11:30:00,459.49,459.5,456.14,457.83,377089.0,459.49,459.5,456.14,457.83,377089.0
2023-06-09 12:00:00,457.78,459.46,456.35,457.0,296005.0,457.78,459.46,456.35,457.0,296005.0
2023-06-09 12:30:00,456.76,457.51,453.6,455.53,201716.0,456.76,457.51,453.6,455.53,201716.0
2023-06-09 13:00:00,455.5,457.57,455.1,457.57,182372.0,455.5,457.57,455.1,457.57,182372.0
2023-06-09 13:30:00,457.57,459.07,457.08,459.0,132968.0,457.57,459.07,457.08,459.0,132968.0
2023-06-09 14:00:00,459.03,459.38,457.17,458.34,148265.0,459.03,459.38,457.17,458.34,148265.0
2023-06-09 14:30:00,458.25,458.39,456.29,458.07,134725.0,458.25,458.39,456.29,458.07,134725.0
2023-06-09 15:00:00,458.08,458.45,456.6,457.74,166654.0,458.08,458.45,456.6,457.74,166654.0
2023-06-09 15:30:00,457.67,457.8,453.09,453.92,517181.0,457.67,457.8,453.09,453.92,517181.0
2023-06-12 09:30:00,463.71,466.63,459.42,462.25,784465.0,463.71,466.63,459.42,462.25,784465.0
2023-06-12 10:00:00,462.65,466.5,462.4,465.72,329338.0,462.65,466.5,462.4,465.72,329338.0
2023-06-12 10:30:00,465.86,467.74,463.5,464.0,283069.0,465.86,467.74,463.5,464.0,283069.0
2023-06-12 11:00:00,464.0,467.65,463.13,466.84,231918.0,464.0,467.65,463.13,466.84,231918.0
2023-06-12 11:30:00,466.83,468.98,466.65,467.97,217465.0,466.83,468.98,466.65,467.97,217465.0
2023-06-12 12:00:00,467.88,469.08,465.87,468.35,176857.0,467.88,469.08,465.87,468.35,176857.0
2023-06-12 12:30:00,468.38,471.22,468.14,471.2,236678.0,468.38,471.22,468.14,471.2,236678.0
2023-06-12 13:00:00,471.17,472.2,469.83,471.92,176530.0,471.17,472.2,469.83,471.92,176530.0
2023-06-12 13:30:00,472.06,473.75,471.74,473.04,169527.0,472.06,473.75,471.74,473.04,169527.0
2023-06-12 14:00:00,472.97,473.94,472.0,472.56,131596.0,472.97,473.94,472.0,472.56,131596.0
2023-06-12 14:30:00,472.57,475.52,472.51,475.06,205556.0,472.57,475.52,472.51,475.06,205556.0
2023-06-12 15:00:00,475.02,476.51,474.08,474.75,245928.0,475.02,476.51,474.08,474.75,245928.0
2023-06-12 15:30:00,474.83,478.04,474.23,474.64,610804.0,474.83,478.04,474.23,474.64,610804.0
2023-06-13 09:30:00,489.45,491.51,476.06,478.64,1142033.0,489.45,491.51,476.06,478.64,1142033.0
2023-06-13 10:00:00,478.65,479.33,471.51,473.65,430984.0,478.65,479.33,471.51,473.65,430984.0
2023-06-13 10:30:00,473.58,478.86,473.3,476.53,379213.0,473.58,478.86,473.3,476.53,379213.0
2023-06-13 11:00:00,476.45,477.5,474.63,475.53,345036.0,476.45,477.5,474.63,475.53,345036.0
2023-06-13 11:30:00,475.54,476.56,471.64,471.66,250556.0,475.54,476.56,471.64,471.66,250556.0
2023-06-13 12:00:00,471.6,473.57,470.63,471.36,178601.0,471.6,473.57,470.63,471.36,178601.0
2023-06-13 12:30:00,471.48,475.85,470.36,475.85,137842.0,471.48,475.85,470.36,475.85,137842.0
2023-06-13 13:00:00,475.84,476.44,472.52,474.75,211237.0,475.84,476.44,472.52,474.75,211237.0
2023-06-13 13:30:00,474.66,477.61,474.64,476.68,160277.0,474.66,477.61,474.64,476.68,160277.0
2023-06-13 14:00:00,476.76,477.56,475.0,475.4,150718.0,476.76,477.56,475.0,475.4,150718.0
2023-06-13 14:30:00,475.58,479.17,474.32,479.01,175073.0,475.58,479.17,474.32,479.01,175073.0
2023-06-13 15:00:00,479.01,480.17,476.72,476.86,252060.0,479.01,480.17,476.72,476.86,252060.0
2023-06-13 15:30:00,476.97,480.0,476.45,478.98,430966.0,476.97,480.0,476.45,478.98,430966.0
2023-06-14 09:30:00,476.15,482.84,474.3,479.26,527027.0,476.15,482.84,474.3,479.26,527027.0
2023-06-14 10:00:00,479.43,483.68,479.42,480.28,206026.0,479.43,483.68,479.42,480.28,206026.0
2023-06-14 10:30:00,480.29,481.91,480.0,480.35,151971.0,480.29,481.91,480.0,480.35,151971.0
2023-06-14 11:00:00,480.57,483.85,479.53,483.27,208083.0,480.57,483.85,479.53,483.27,208083.0
2023-06-14 11:30:00,483.37,483.52,481.22,481.82,100919.0,483.37,483.52,481.22,481.82,100919.0
2023-06-14 12:00:00,481.86,482.85,481.11,481.35,116002.0,481.86,482.85,481.11,481.35,116002.0
2023-06-14 12:30:00,481.29,483.66,481.01,483.17,158595.0,481.29,483.66,481.01,483.17,158595.0
2023-06-14 13:00:00,483.24,483.39,480.22,480.4,114452.0,483.24,483.39,480.22,480.4,114452.0
2023-06-14 13:30:00,480.53,481.8,479.59,480.75,160463.0,480.53,481.8,479.59,480.75,160463.0
2023-06-14 14:00:00,480.56,480.56,473.2,476.58,291959.0,480.56,480.56,473.2,476.58,291959.0
2023-06-14 14:30:00,476.01,480.36,475.51,477.22,206084.0,476.01,480.36,475.51,477.22,206084.0
2023-06-14 15:00:00,477.29,480.25,476.1,477.91,192563.0,477.29,480.25,476.1,477.91,192563.0
2023-06-14 15:30:00,477.78,479.62,476.4,479.6,351897.0,477.78,479.62,476.4,479.6,351897.0
2023-06-15 09:30:00,475.51,480.0,474.25,478.04,768747.0,475.51,480.0,474.25,478.04,768747.0
2023-06-15 10:00:00,478.08,482.47,475.72,482.07,416220.0,478.08,482.47,475.72,482.07,416220.0
2023-06-15 10:30:00,482.27,482.5,479.83,480.41,262814.0,482.27,482.5,479.83,480.41,262814.0
2023-06-15 11:00:00,480.32,486.66,480.11,486.48,348217.0,480.32,486.66,480.11,486.48,348217.0
2023-06-15 11:30:00,486.36,488.83,485.73,488.66,320029.0,486.36,488.83,485.73,488.66,320029.0
2023-06-15 12:00:00,488.66,488.87,486.73,487.28,202437.0,488.66,488.87,486.73,487.28,202437.0
2023-06-15 12:30:00,487.28,487.56,485.19,486.87,163164.0,487.28,487.56,485.19,486.87,163164.0
2023-06-15 13:00:00,486.9,488.66,486.0,488.6,144895.0,486.9,488.66,486.0,488.6,144895.0
2023-06-15 13:30:00,488.6,490.65,487.8,490.25,254748.0,488.6,490.65,487.8,490.25,254748.0
2023-06-15 14:00:00,490.34,490.97,488.18,490.72,161453.0,490.34,490.97,488.18,490.72,161453.0
2023-06-15 14:30:00,490.76,494.7,490.5,494.12,337325.0,490.76,494.7,490.5,494.12,337325.0
2023-06-15 15:00:00,494.23,495.0,492.37,493.93,376607.0,494.23,495.0,492.37,493.93,376607.0
2023-06-15 15:30:00,493.92,495.2,489.87,490.78,972352.0,493.92,495.2,489.87,490.78,972352.0
2023-06-16 09:30:00,517.7,518.74,499.0,502.1,3145876.0,517.7,518.74,499.0,502.1,3145876.0
2023-06-16 10:00:00,502.4,506.49,501.45,505.11,737337.0,502.4,506.49,501.45,505.11,737337.0
2023-06-16 10:30:00,504.7,507.85,502.24,505.39,571782.0,504.7,507.85,502.24,505.39,571782.0
2023-06-16 11:00:00,505.64,507.92,502.18,503.48,308027.0,505.64,507.92,502.18,503.48,308027.0
2023-06-16 11:30:00,503.48,504.37,500.23,503.71,293151.0,503.48,504.37,500.23,503.71,293151.0
2023-06-16 12:00:00,503.77,504.08,501.85,503.31,195256.0,503.77,504.08,501.85,503.31,195256.0
2023-06-16 12:30:00,503.4,506.84,503.26,505.43,219355.0,503.4,506.84,503.26,505.43,219355.0
2023-06-16 13:00:00,505.44,505.59,501.05,501.32,184906.0,505.44,505.59,501.05,501.32,184906.0
2023-06-16 13:30:00,501.1,502.53,500.05,500.58,211484.0,501.1,502.53,500.05,500.58,211484.0
2023-06-16 14:00:00,500.57,501.41,498.61,499.76,323950.0,500.57,501.41,498.61,499.76,323950.0
2023-06-16 14:30:00,499.89,499.9,497.2,498.02,342153.0,499.89,499.9,497.2,498.02,342153.0
2023-06-16 15:00:00,498.0,498.42,496.7,496.83,355590.0,498.0,498.42,496.7,496.83,355590.0
2023-06-16 15:30:00,496.86,498.53,494.62,495.26,830848.0,496.86,498.53,494.62,495.26,830848.0
2023-06-20 09:30:00,485.66,492.69,480.0,488.44,856492.0,485.66,492.69,480.0,488.44,856492.0
2023-06-20 10:00:00,488.13,489.17,483.38,483.72,369025.0,488.13,489.17,483.38,483.72,369025.0
2023-06-20 10:30:00,483.7,487.24,482.24,483.98,262678.0,483.7,487.24,482.24,483.98,262678.0
2023-06-20 11:00:00,483.71,485.35,482.95,484.63,137589.0,483.71,485.35,482.95,484.63,137589.0
2023-06-20 11:30:00,484.97,485.28,482.07,482.45,123262.0,484.97,485.28,482.07,482.45,123262.0
2023-06-20 12:00:00,482.31,484.04,480.37,484.03,189969.0,482.31,484.04,480.37,484.03,189969.0
2023-06-20 12:30:00,484.04,485.4,483.48,484.78,115550.0,484.04,485.4,483.48,484.78,115550.0
2023-06-20 13:00:00,484.69,485.47,483.54,484.27,92247.0,484.69,485.47,483.54,484.27,92247.0
2023-06-20 13:30:00,484.25,485.3,482.02,482.56,98370.0,484.25,485.3,482.02,482.56,98370.0
2023-06-20 14:00:00,482.42,484.95,482.2,484.8,93828.0,482.42,484.95,482.2,484.8,93828.0
2023-06-20 14:30:00,484.85,485.1,483.48,484.66,89915.0,484.85,485.1,483.48,484.66,89915.0
2023-06-20 15:00:00,484.77,485.68,484.49,485.49,106963.0,484.77,485.68,484.49,485.49,106963.0
2023-06-20 15:30:00,485.5,487.32,485.44,485.92,369724.0,485.5,487.32,485.44,485.92,369724.0
2023-06-21 09:30:00,492.0,495.55,490.05,492.47,648440.0,492.0,495.55,490.05,492.47,648440.0
2023-06-21 10:00:00,492.47,492.97,482.23,483.53,397837.0,492.47,492.97,482.23,483.53,397837.0
2023-06-21 10:30:00,483.48,483.96,478.6,482.15,271048.0,483.48,483.96,478.6,482.15,271048.0
2023-06-21 11:00:00,482.23,482.69,476.02,480.59,228304.0,482.23,482.69,476.02,480.59,228304.0
2023-06-21 11:30:00,480.75,481.78,476.72,476.72,164843.0,480.75,481.78,476.72,476.72,164843.0
2023-06-21 12:00:00,476.77,478.0,475.85,476.01,244778.0,476.77,478.0,475.85,476.01,244778.0
2023-06-21 12:30:00,476.06,477.9,475.51,476.75,129454.0,476.06,477.9,475.51,476.75,129454.0
2023-06-21 13:00:00,476.57,476.84,475.31,476.23,102307.0,476.57,476.84,475.31,476.23,102307.0
2023-06-21 13:30:00,476.38,478.2,476.0,477.66,90081.0,476.38,478.2,476.0,477.66,90081.0
2023-06-21 14:00:00,477.9,479.91,477.7,479.75,153520.0,477.9,479.91,477.7,479.75,153520.0
2023-06-21 14:30:00,479.84,480.49,478.3,480.14,132677.0,479.84,480.49,478.3,480.14,132677.0
2023-06-21 15:00:00,480.03,481.43,478.94,479.85,113691.0,480.03,481.43,478.94,479.85,113691.0
2023-06-21 15:30:00,479.91,479.92,477.01,477.37,309996.0,479.91,479.92,477.01,477.37,309996.0
2023-06-22 09:30:00,474.12,480.18,473.02,477.77,375632.0,474.12,480.18,473.02,477.77,375632.0
2023-06-22 10:00:00,477.78,481.0,477.47,478.98,252583.0,477.78,481.0,477.47,478.98,252583.0
2023-06-22 10:30:00,479.08,479.83,474.84,475.59,179188.0,479.08,479.83,474.84,475.59,179188.0
2023-06-22 11:00:00,475.59,477.28,474.23,475.19,150670.0,475.59,477.28,474.23,475.19,150670.0
2023-06-22 11:30:00,475.17,477.5,474.47,475.77,130254.0,475.17,477.5,474.47,475.77,130254.0
2023-06-22 12:00:00,475.79,476.08,474.35,475.08,121657.0,475.79,476.08,474.35,475.08,121657.0
2023-06-22 12:30:00,475.14,475.42,474.39,475.0,136158.0,475.14,475.42,474.39,475.0,136158.0
2023-06-22 13:00:00,475.11,475.25,473.42,473.73,164511.0,475.11,475.25,473.42,473.73,164511.0
2023-06-22 13:30:00,473.65,474.55,473.22,474.15,79905.0,473.65,474.55,473.22,474.15,79905.0
2023-06-22 14:00:00,474.09,475.72,474.09,475.33,43993.0,474.09,475.72,474.09,475.33,43993.0
2023-06-22 14:30:00,475.34,476.66,474.99,476.31,60631.0,475.34,476.66,474.99,476.31,60631.0
2023-06-22 15:00:00,476.47,476.65,475.61,475.89,71802.0,476.47,476.65,475.61,475.89,71802.0
2023-06-22 15:30:00,475.89,478.78,475.24,477.58,211469.0,475.89,478.78,475.24,477.58,211469.0
2023-06-23 09:30:00,472.95,479.59,472.32,476.51,375456.0,472.95,479.59,472.32,476.51,375456.0
2023-06-23 10:00:00,476.31,480.37,474.21,479.27,215981.0,476.31,480.37,474.21,479.27,215981.0
2023-06-23 10:30:00,479.2,483.0,479.19,481.51,292388.0,479.2,483.0,479.19,481.51,292388.0
2023-06-23 11:00:00,481.63,481.85,479.67,479.98,130282.0,481.63,481.85,479.67,479.98,130282.0
2023-06-23 11:30:00,480.07,481.49,478.46,478.76,119480.0,480.07,481.49,478.46,478.76,119480.0
2023-06-23 12:00:00,478.75,481.49,478.75,481.49,83990.0,478.75,481.49,478.75,481.49,83990.0
2023-06-23 12:30:00,481.49,482.07,480.88,481.82,69088.0,481.49,482.07,480.88,481.82,69088.0
2023-06-23 13:00:00,481.86,482.75,480.44,481.56,77174.0,481.86,482.75,480.44,481.56,77174.0
2023-06-23 13:30:00,481.77,481.98,480.8,481.62,59713.0,481.77,481.98,480.8,481.62,59713.0
2023-06-23 14:00:00,481.61,482.67,480.53,482.0,80994.0,481.61,482.67,480.53,482.0,80994.0
2023-06-23 14:30:00,482.13,482.23,480.12,481.37,120253.0,482.13,482.23,480.12,481.37,120253.0
2023-06-23 15:00:00,481.36,482.55,480.66,482.41,167518.0,481.36,482.55,480.66,482.41,167518.0
2023-06-23 15:30:00,482.49,487.33,482.48,484.82,540856.0,482.49,487.33,482.48,484.82,540856.0
2023-06-26 09:30:00,484.42,487.16,479.76,486.56,338978.0,484.42,487.16,479.76,486.56,338978.0
2023-06-26 10:00:00,486.77,486.85,482.66,483.71,131182.0,486.77,486.85,482.66,483.71,131182.0
2023-06-26 10:30:00,483.95,485.16,482.09,484.0,139859.0,483.95,485.16,482.09,484.0,139859.0
2023-06-26 11:00:00,484.1,484.1,479.82,480.93,105922.0,484.1,484.1,479.82,480.93,105922.0
2023-06-26 11:30:00,480.95,483.15,479.9,482.93,136649.0,480.95,483.15,479.9,482.93,136649.0
2023-06-26 12:00:00,482.98,483.03,480.94,482.23,143368.0,482.98,483.03,480.94,482.23,143368.0
2023-06-26 12:30:00,482.17,482.68,480.48,482.21,82342.0,482.17,482.68,480.48,482.21,82342.0
2023-06-26 13:00:00,482.51,482.79,480.96,481.91,48036.0,482.51,482.79,480.96,481.91,48036.0
2023-06-26 13:30:00,481.82,482.13,480.77,481.7,52371.0,481.82,482.13,480.77,481.7,52371.0
2023-06-26 14:00:00,481.55,483.0,480.3,482.65,64271.0,481.55,483.0,480.3,482.65,64271.0
2023-06-26 14:30:00,482.38,484.3,482.0,483.86,71835.0,482.38,484.3,482.0,483.86,71835.0
2023-06-26 15:00:00,483.84,485.14,482.27,482.54,130588.0,483.84,485.14,482.27,482.54,130588.0
2023-06-26 15:30:00,482.55,483.42,479.05,479.34,206967.0,482.55,483.42,479.05,479.34,206967.0
2023-06-27 09:30:00,480.3,485.79,479.95,485.65,174233.0,480.3,485.79,479.95,485.65,174233.0
2023-06-27 10:00:00,485.03,485.92,481.02,483.25,62997.0,485.03,485.92,481.02,483.25,62997.0
2023-06-27 10:30:00,483.5,483.65,481.47,483.31,89025.0,483.5,483.65,481.47,483.31,89025.0
2023-06-27 11:00:00,483.38,484.92,482.0,484.92,58322.0,483.38,484.92,482.0,484.92,58322.0
2023-06-27 11:30:00,485.0,486.0,483.95,485.55,69143.0,485.0,486.0,483.95,485.55,69143.0
2023-06-27 12:00:00,485.6,488.22,485.04,488.08,75362.0,485.6,488.22,485.04,488.08,75362.0
2023-06-27 12:30:00,488.12,489.27,487.44,488.81,61385.0,488.12,489.27,487.44,488.81,61385.0
2023-06-27 13:00:00,488.81,490.1,487.81,489.75,109121.0,488.81,490.1,487.81,489.75,109121.0
2023-06-27 13:30:00,489.79,490.8,488.93,489.62,73887.0,489.79,490.8,488.93,489.62,73887.0
2023-06-27 14:00:00,489.62,489.85,488.15,488.87,55655.0,489.62,489.85,488.15,488.87,55655.0
2023-06-27 14:30:00,488.87,489.65,487.82,488.43,61318.0,488.87,489.65,487.82,488.43,61318.0
2023-06-27 15:00:00,488.52,490.8,488.52,490.71,68109.0,488.52,490.8,488.52,490.71,68109.0
2023-06-27 15:30:00,490.8,490.8,488.26,489.21,224828.0,490.8,490.8,488.26,489.21,224828.0
2023-06-28 09:30:00,482.19,485.73,480.39,485.09,221594.0,482.19,485.73,480.39,485.09,221594.0
2023-06-28 10:00:00,484.87,486.59,482.68,486.2,74848.0,484.87,486.59,482.68,486.2,74848.0
2023-06-28 10:30:00,486.11,489.4,485.94,488.34,87789.0,486.11,489.4,485.94,488.34,87789.0
2023-06-28 11:00:00,488.18,489.75,486.02,486.87,83045.0,488.18,489.75,486.02,486.87,83045.0
2023-06-28 11:30:00,486.99,487.94,485.95,485.95,48124.0,486.99,487.94,485.95,485.95,48124.0
2023-06-28 12:00:00,486.04,488.19,485.45,485.75,49363.0,486.04,488.19,485.45,485.75,49363.0
2023-06-28 12:30:00,485.61,486.48,483.69,484.75,44775.0,485.61,486.48,483.69,484.75,44775.0
2023-06-28 13:00:00,484.71,485.27,483.96,484.79,47431.0,484.71,485.27,483.96,484.79,47431.0
2023-06-28 13:30:00,484.87,485.55,483.97,484.36,57872.0,484.87,485.55,483.97,484.36,57872.0
2023-06-28 14:00:00,484.5,485.94,483.95,485.56,43068.0,484.5,485.94,483.95,485.56,43068.0
2023-06-28 14:30:00,485.32,485.58,483.99,485.06,93108.0,485.32,485.58,483.99,485.06,93108.0
2023-06-28 15:00:00,485.2,485.21,482.39,482.83,99627.0,485.2,485.21,482.39,482.83,99627.0
2023-06-28 15:30:00,482.84,484.05,481.03,483.11,507220.0,482.84,484.05,481.03,483.11,507220.0
2023-06-29 09:30:00,484.21,485.83,479.6,481.5,165148.0,484.21,485.83,479.6,481.5,165148.0
2023-06-29 10:00:00,481.64,482.97,479.73,480.76,94494.0,481.64,482.97,479.73,480.76,94494.0
2023-06-29 10:30:00,480.63,483.22,479.9,482.83,80243.0,480.63,483.22,479.9,482.83,80243.0
2023-06-29 11:00:00,483.13,485.33,482.1,485.14,90408.0,483.13,485.33,482.1,485.14,90408.0
2023-06-29 11:30:00,485.42,485.5,483.75,484.29,57002.0,485.42,485.5,483.75,484.29,57002.0
2023-06-29 12:00:00,484.15,485.14,483.43,484.88,40719.0,484.15,485.14,483.43,484.88,40719.0
2023-06-29 12:30:00,484.92,484.93,482.93,483.5,33285.0,484.92,484.93,482.93,483.5,33285.0
2023-06-29 13:00:00,483.49,484.19,482.92,483.96,21533.0,483.49,484.19,482.92,483.96,21533.0
2023-06-29 13:30:00,483.67,483.85,482.49,483.06,25918.0,483.67,483.85,482.49,483.06,25918.0
2023-06-29 14:00:00,483.15,483.7,481.61,483.25,54960.0,483.15,483.7,481.61,483.25,54960.0
2023-06-29 14:30:00,483.24,483.39,482.21,483.32,27462.0,483.24,483.39,482.21,483.32,27462.0
2023-06-29 15:00:00,483.62,484.49,483.39,483.91,68254.0,483.62,484.49,483.39,483.91,68254.0
2023-06-29 15:30:00,483.81,485.1,482.76,483.77,207462.0,483.81,485.1,482.76,483.77,207462.0
2023-06-30 09:30:00,483.0,490.41,482.72,488.15,280615.0,483.0,490.41,482.72,488.15,280615.0
2023-06-30 10:00:00,488.48,492.24,488.4,491.16,171463.0,488.48,492.24,488.4,491.16,171463.0
2023-06-30 10:30:00,491.34,492.81,490.21,490.36,157790.0,491.34,492.81,490.21,490.36,157790.0
2023-06-30 11:00:00,490.33,490.91,488.81,489.11,68179.0,490.33,490.91,488.81,489.11,68179.0
2023-06-30 11:30:00,489.09,490.63,488.23,490.62,65171.0,489.09,490.63,488.23,490.62,65171.0
2023-06-30 12:00:00,490.62,491.67,489.62,490.61,50795.0,490.62,491.67,489.62,490.61,50795.0
2023-06-30 12:30:00,490.66,491.51,490.64,491.44,36355.0,490.66,491.51,490.64,491.44,36355.0
2023-06-30 13:00:00,491.3,491.83,490.32,491.0,61267.0,491.3,491.83,490.32,491.0,61267.0
2023-06-30 13:30:00,491.0,491.5,490.67,490.8,34704.0,491.0,491.5,490.67,490.8,34704.0
2023-06-30 14:00:00,490.82,491.64,489.78,490.88,49364.0,490.82,491.64,489.78,490.88,49364.0
2023-06-30 14:30:00,491.0,491.1,489.81,490.2,39626.0,491.0,491.1,489.81,490.2,39626.0
2023-06-30 15:00:00,490.46,490.46,489.06,489.73,64720.0,490.46,490.46,489.06,489.73,64720.0
2023-06-30 15:30:00,489.77,490.02,488.5,488.91,246755.0,489.77,490.02,488.5,488.91,246755.0
2023-07-03 09:30:00,486.77,486.77,480.67,482.35,260630.0,486.77,486.77,480.67,482.35,260630.0
2023-07-03 10:00:00,482.5,483.35,481.27,482.78,99071.0,482.5,483.35,481.27,482.78,99071.0
2023-07-03 10:30:00,482.8,482.8,479.84,481.12,87268.0,482.8,482.8,479.84,481.12,87268.0
2023-07-03 11:00:00,481.2,483.57,481.19,482.54,52441.0,481.2,483.57,481.19,482.54,52441.0
2023-07-03 11:30:00,482.42,483.99,481.21,483.83,40135.0,482.42,483.99,481.21,483.83,40135.0
2023-07-03 12:00:00,483.85,485.29,482.64,485.21,63999.0,483.85,485.29,482.64,485.21,63999.0
2023-07-03 12:30:00,485.2,486.4,484.17,485.21,117792.0,485.2,486.4,484.17,485.21,117792.0
2023-07-05 09:30:00,480.99,485.59,479.73,484.32,228561.0,480.99,485.59,479.73,484.32,228561.0
2023-07-05 10:00:00,484.5,486.89,483.08,485.48,101571.0,484.5,486.89,483.08,485.48,101571.0
2023-07-05 10:30:00,485.48,487.86,485.44,487.72,84300.0,485.48,487.86,485.44,487.72,84300.0
2023-07-05 11:00:00,487.39,488.18,484.21,484.25,78800.0,487.39,488.18,484.21,484.25,78800.0
2023-07-05 11:30:00,484.22,486.36,483.81,485.73,60803.0,484.22,486.36,483.81,485.73,60803.0
2023-07-05 12:00:00,485.73,489.1,485.54,488.11,65524.0,485.73,489.1,485.54,488.11,65524.0
2023-07-05 12:30:00,488.22,488.4,486.55,488.23,40354.0,488.22,488.4,486.55,488.23,40354.0
2023-07-05 13:00:00,488.31,489.12,487.93,488.53,39656.0,488.31,489.12,487.93,488.53,39656.0
2023-07-05 13:30:00,488.43,488.86,487.85,488.62,42535.0,488.43,488.86,487.85,488.62,42535.0
2023-07-05 14:00:00,488.66,489.18,487.04,487.82,55757.0,488.66,489.18,487.04,487.82,55757.0
2023-07-05 14:30:00,487.37,489.41,487.36,489.03,49013.0,487.37,489.41,487.36,489.03,49013.0
2023-07-05 15:00:00,488.94,489.18,488.03,488.34,45550.0,488.94,489.18,488.03,488.34,45550.0
2023-07-05 15:30:00,488.43,488.85,487.15,487.27,155751.0,488.43,488.85,487.15,487.27,155751.0
2023-07-06 09:30:00,480.04,481.47,476.57,478.63,236683.0,480.04,481.47,476.57,478.63,236683.0
2023-07-06 10:00:00,478.49,481.2,475.0,481.2,166479.0,478.49,481.2,475.0,481.2,166479.0
2023-07-06 10:30:00,481.37,482.35,477.66,478.18,62331.0,481.37,482.35,477.66,478.18,62331.0
2023-07-06 11:00:00,478.08,479.45,477.1,478.51,45022.0,478.08,479.45,477.1,478.51,45022.0
2023-07-06 11:30:00,478.49,479.78,478.29,478.86,36643.0,478.49,479.78,478.29,478.86,36643.0
2023-07-06 12:00:00,478.84,479.81,478.47,478.88,43630.0,478.84,479.81,478.47,478.88,43630.0
2023-07-06 12:30:00,478.9,479.98,478.9,479.74,21124.0,478.9,479.98,478.9,479.74,21124.0
2023-07-06 13:00:00,479.62,480.93,479.19,479.92,31611.0,479.62,480.93,479.19,479.92,31611.0
2023-07-06 13:30:00,479.87,481.52,479.2,480.89,34476.0,479.87,481.52,479.2,480.89,34476.0
2023-07-06 14:00:00,480.73,480.8,479.79,480.17,34852.0,480.73,480.8,479.79,480.17,34852.0
2023-07-06 14:30:00,480.16,482.4,480.15,482.18,47126.0,480.16,482.4,480.15,482.18,47126.0
2023-07-06 15:00:00,482.14,482.5,481.61,482.12,30067.0,482.14,482.5,481.61,482.12,30067.0
2023-07-06 15:30:00,482.17,482.17,480.86,481.35,123229.0,482.17,482.17,480.86,481.35,123229.0
2023-07-07 09:30:00,481.06,485.35,479.86,484.77,122365.0,481.06,485.35,479.86,484.77,122365.0
2023-07-07 10:00:00,484.81,484.92,482.02,482.98,70574.0,484.81,484.92,482.02,482.98,70574.0
2023-07-07 10:30:00,482.46,484.72,481.72,484.72,52336.0,482.46,484.72,481.72,484.72,52336.0
2023-07-07 11:00:00,484.63,485.76,484.49,485.46,68322.0,484.63,485.76,484.49,485.46,68322.0
2023-07-07 11:30:00,485.6,486.66,484.97,486.65,50172.0,485.6,486.66,484.97,486.65,50172.0
2023-07-07 12:00:00,486.56,487.85,486.42,487.71,57492.0,486.56,487.85,486.42,487.71,57492.0
2023-07-07 12:30:00,487.81,489.62,487.73,489.6,78337.0,487.81,489.62,487.73,489.6,78337.0
2023-07-07 13:00:00,489.56,490.2,488.81,490.2,64006.0,489.56,490.2,488.81,490.2,64006.0
2023-07-07 13:30:00,490.1,490.42,488.47,488.98,77272.0,490.1,490.42,488.47,488.98,77272.0
2023-07-07 14:00:00,488.96,488.98,486.86,488.37,56462.0,488.96,488.98,486.86,488.37,56462.0
2023-07-07 14:30:00,488.44,488.79,487.35,487.98,66625.0,488.44,488.79,487.35,487.98,66625.0
2023-07-07 15:00:00,487.98,488.03,486.59,486.68,81839.0,487.98,488.03,486.59,486.68,81839.0
2023-07-07 15:30:00,486.59,487.57,484.01,485.28,235622.0,486.59,487.57,484.01,485.28,235622.0
2023-07-10 09:30:00,484.65,495.51,484.65,492.04,350054.0,484.65,495.51,484.65,492.04,350054.0
2023-07-10 10:00:00,492.42,497.62,491.79,496.59,193323.0,492.42,497.62,491.79,496.59,193323.0
2023-07-10 10:30:00,496.55,497.93,494.57,497.23,127037.0,496.55,497.93,494.57,497.23,127037.0
2023-07-10 11:00:00,497.23,498.25,496.09,498.05,137170.0,497.23,498.25,496.09,498.05,137170.0
2023-07-10 11:30:00,498.17,499.2,494.0,494.0,115926.0,498.17,499.2,494.0,494.0,115926.0
2023-07-10 12:00:00,494.01,494.25,491.42,494.1,130594.0,494.01,494.25,491.42,494.1,130594.0
2023-07-10 12:30:00,494.1,495.74,493.42,495.34,74603.0,494.1,495.74,493.42,495.34,74603.0
2023-07-10 13:00:00,495.29,496.31,494.41,496.27,63941.0,495.29,496.31,494.41,496.27,63941.0
2023-07-10 13:30:00,496.39,496.5,492.68,493.16,84464.0,496.39,496.5,492.68,493.16,84464.0
2023-07-10 14:00:00,493.1,493.91,492.15,493.9,70055.0,493.1,493.91,492.15,493.9,70055.0
2023-07-10 14:30:00,493.9,494.89,493.78,494.55,41223.0,493.9,494.89,493.78,494.55,41223.0
2023-07-10 15:00:00,494.58,495.0,493.5,494.43,84491.0,494.58,495.0,493.5,494.43,84491.0
2023-07-10 15:30:00,494.12,496.62,493.35,496.45,283739.0,494.12,496.62,493.35,496.45,283739.0
2023-07-11 09:30:00,497.28,498.76,491.76,495.99,174360.0,497.28,498.76,491.76,495.99,174360.0
2023-07-11 10:00:00,495.96,497.93,492.62,497.93,142276.0,495.96,497.93,492.62,497.93,142276.0
2023-07-11 10:30:00,497.95,499.75,497.7,498.06,142361.0,497.95,499.75,497.7,498.06,142361.0
2023-07-11 11:00:00,498.3,499.96,497.98,499.75,84098.0,498.3,499.96,497.98,499.75,84098.0
2023-07-11 11:30:00,499.85,502.57,497.78,502.57,124194.0,499.85,502.57,497.78,502.57,124194.0
2023-07-11 12:00:00,502.58,502.94,500.77,501.25,70489.0,502.58,502.94,500.77,501.25,70489.0
2023-07-11 12:30:00,501.49,503.05,501.1,501.78,69203.0,501.49,503.05,501.1,501.78,69203.0
2023-07-11 13:00:00,501.87,502.7,500.39,501.15,87154.0,501.87,502.7,500.39,501.15,87154.0
2023-07-11 13:30:00,501.12,501.49,499.69,501.35,83910.0,501.12,501.49,499.69,501.35,83910.0
2023-07-11 14:00:00,501.45,501.48,499.9,500.83,57025.0,501.45,501.48,499.9,500.83,57025.0
2023-07-11 14:30:00,500.79,502.06,499.66,501.6,71206.0,500.79,502.06,499.66,501.6,71206.0
2023-07-11 15:00:00,501.83,504.67,501.58,504.41,96814.0,501.83,504.67,501.58,504.41,96814.0
2023-07-11 15:30:00,504.37,506.03,503.44,504.74,232752.0,504.37,506.03,503.44,504.74,232752.0
2023-07-12 09:30:00,509.95,510.79,500.01,502.71,385385.0,509.95,510.79,500.01,502.71,385385.0
2023-07-12 10:00:00,502.71,509.4,501.9,509.3,186305.0,502.71,509.4,501.9,509.3,186305.0
2023-07-12 10:30:00,509.28,509.56,506.08,507.37,116218.0,509.28,509.56,506.08,507.37,116218.0
2023-07-12 11:00:00,507.4,508.0,505.61,507.21,69443.0,507.4,508.0,505.61,507.21,69443.0
2023-07-12 11:30:00,507.1,508.0,503.64,504.89,82558.0,507.1,508.0,503.64,504.89,82558.0
2023-07-12 12:00:00,504.77,506.39,504.57,505.28,51363.0,504.77,506.39,504.57,505.28,51363.0
2023-07-12 12:30:00,505.27,507.12,505.22,506.54,40533.0,505.27,507.12,505.22,506.54,40533.0
2023-07-12 13:00:00,506.71,507.62,506.26,507.36,42046.0,506.71,507.62,506.26,507.36,42046.0
2023-07-12 13:30:00,507.22,507.71,506.46,507.02,47916.0,507.22,507.71,506.46,507.02,47916.0
2023-07-12 14:00:00,506.88,507.88,506.4,507.76,49810.0,506.88,507.88,506.4,507.76,49810.0
2023-07-12 14:30:00,507.52,507.96,506.5,506.86,41532.0,507.52,507.96,506.5,506.86,41532.0
2023-07-12 15:00:00,506.71,507.24,506.0,506.83,60321.0,506.71,507.24,506.0,506.83,60321.0
2023-07-12 15:30:00,506.82,508.05,506.64,507.58,229599.0,506.82,508.05,506.64,507.58,229599.0
2023-07-13 09:30:00,509.98,513.21,509.5,511.9,286309.0,509.98,513.21,509.5,511.9,286309.0
2023-07-13 10:00:00,512.03,513.63,509.8,510.51,96682.0,512.03,513.63,509.8,510.51,96682.0
2023-07-13 10:30:00,510.31,513.39,510.15,513.1,59052.0,510.31,513.39,510.15,513.1,59052.0
2023-07-13 11:00:00,513.22,514.06,511.62,511.89,88027.0,513.22,514.06,511.62,511.89,88027.0
2023-07-13 11:30:00,511.71,514.45,511.5,514.37,63322.0,511.71,514.45,511.5,514.37,63322.0
2023-07-13 12:00:00,514.45,517.61,514.15,517.28,171629.0,514.45,517.61,514.15,517.28,171629.0
2023-07-13 12:30:00,517.36,518.31,516.37,517.34,127167.0,517.36,518.31,516.37,517.34,127167.0
2023-07-13 13:00:00,517.37,517.74,516.29,517.52,108845.0,517.37,517.74,516.29,517.52,108845.0
2023-07-13 13:30:00,517.55,517.73,516.37,517.21,70809.0,517.55,517.73,516.37,517.21,70809.0
2023-07-13 14:00:00,517.21,518.39,517.1,517.79,69325.0,517.21,518.39,517.1,517.79,69325.0
2023-07-13 14:30:00,517.78,518.0,516.52,517.31,70339.0,517.78,518.0,516.52,517.31,70339.0
2023-07-13 15:00:00,517.14,519.41,517.14,519.22,95632.0,517.14,519.41,517.14,519.22,95632.0
2023-07-13 15:30:00,519.25,519.33,516.76,517.1,287059.0,519.25,519.33,516.76,517.1,287059.0
2023-07-14 09:30:00,517.34,521.75,517.12,520.8,221422.0,517.34,521.75,517.12,520.8,221422.0
2023-07-14 10:00:00,520.73,523.79,519.87,520.31,137959.0,520.73,523.79,519.87,520.31,137959.0
2023-07-14 10:30:00,520.28,521.42,517.4,518.9,73594.0,520.28,521.42,517.4,518.9,73594.0
2023-07-14 11:00:00,518.9,520.86,518.76,519.43,60575.0,518.9,520.86,518.76,519.43,60575.0
2023-07-14 11:30:00,519.44,520.8,518.86,520.73,53046.0,519.44,520.8,518.86,520.73,53046.0
2023-07-14 12:00:00,520.74,520.8,518.71,519.24,57222.0,520.74,520.8,518.71,519.24,57222.0
2023-07-14 12:30:00,519.22,520.61,518.27,518.76,42669.0,519.22,520.61,518.27,518.76,42669.0
2023-07-14 13:00:00,518.96,519.1,517.3,519.1,53666.0,518.96,519.1,517.3,519.1,53666.0
2023-07-14 13:30:00,519.1,519.3,517.88,517.88,33655.0,519.1,519.3,517.88,517.88,33655.0
2023-07-14 14:00:00,518.01,518.52,516.73,516.84,47708.0,518.01,518.52,516.73,516.84,47708.0
2023-07-14 14:30:00,516.98,517.0,514.21,514.43,71612.0,516.98,517.0,514.21,514.43,71612.0
2023-07-14 15:00:00,514.39,514.55,512.67,514.25,115078.0,514.39,514.55,512.67,514.25,115078.0
2023-07-14 15:30:00,514.27,515.13,513.9,514.83,146379.0,514.27,515.13,513.9,514.83,146379.0
2023-07-17 09:30:00,513.0,518.97,512.38,517.35,261853.0,513.0,518.97,512.38,517.35,261853.0
2023-07-17 10:00:00,517.36,518.08,515.6,517.26,160592.0,517.36,518.08,515.6,517.26,160592.0
2023-07-17 10:30:00,517.47,517.76,516.18,516.87,75702.0,517.47,517.76,516.18,516.87,75702.0
2023-07-17 11:00:00,517.1,519.72,516.39,519.72,115737.0,517.1,519.72,516.39,519.72,115737.0
2023-07-17 11:30:00,519.73,521.01,518.74,520.65,73257.0,519.73,521.01,518.74,520.65,73257.0
2023-07-17 12:00:00,520.52,520.74,518.85,519.39,57203.0,520.52,520.74,518.85,519.39,57203.0
2023-07-17 12:30:00,519.35,520.42,518.27,520.16,105483.0,519.35,520.42,518.27,520.16,105483.0
2023-07-17 13:00:00,520.15,520.16,518.42,518.88,35026.0,520.15,520.16,518.42,518.88,35026.0
2023-07-17 13:30:00,518.99,520.33,518.92,520.06,43780.0,518.99,520.33,518.92,520.06,43780.0
2023-07-17 14:00:00,520.06,520.06,519.0,519.84,39629.0,520.06,520.06,519.0,519.84,39629.0
2023-07-17 14:30:00,519.69,520.24,518.91,519.96,52298.0,519.69,520.24,518.91,519.96,52298.0
2023-07-17 15:00:00,519.94,521.62,519.8,521.32,63709.0,519.94,521.62,519.8,521.32,63709.0
2023-07-17 15:30:00,521.22,522.69,520.17,522.1,227075.0,521.22,522.69,520.17,522.1,227075.0
2023-07-18 09:30:00,519.64,521.88,518.14,520.77,188047.0,519.64,521.88,518.14,520.77,188047.0
2023-07-18 10:00:00,520.53,520.78,517.37,518.61,97248.0,520.53,520.78,517.37,518.61,97248.0
2023-07-18 10:30:00,518.35,519.78,517.79,518.41,86583.0,518.35,519.78,517.79,518.41,86583.0
2023-07-18 11:00:00,518.57,519.95,518.01,518.19,125204.0,518.57,519.95,518.01,518.19,125204.0
2023-07-18 11:30:00,518.2,523.89,518.08,522.32,168090.0,518.2,523.89,518.08,522.32,168090.0
2023-07-18 12:00:00,522.32,526.72,521.63,526.05,152170.0,522.32,526.72,521.63,526.05,152170.0
2023-07-18 12:30:00,526.05,527.46,524.6,525.75,138792.0,526.05,527.46,524.6,525.75,138792.0
2023-07-18 13:00:00,525.73,528.59,525.67,528.59,88270.0,525.73,528.59,525.67,528.59,88270.0
2023-07-18 13:30:00,528.37,531.98,527.79,531.79,150438.0,528.37,531.98,527.79,531.79,150438.0
2023-07-18 14:00:00,531.83,534.72,531.7,534.6,143205.0,531.83,534.72,531.7,534.6,143205.0
2023-07-18 14:30:00,534.64,535.05,532.5,532.82,163211.0,534.64,535.05,532.5,532.82,163211.0
2023-07-18 15:00:00,532.85,535.13,532.37,533.71,148759.0,532.85,535.13,532.37,533.71,148759.0
2023-07-18 15:30:00,533.7,535.13,531.97,532.22,433100.0,533.7,535.13,531.97,532.22,433100.0
2023-07-19 09:30:00,534.48,539.0,533.06,535.7,316980.0,534.48,539.0,533.06,535.7,316980.0
2023-07-19 10:00:00,535.61,535.74,529.65,529.94,146770.0,535.61,535.74,529.65,529.94,146770.0
2023-07-19 10:30:00,529.78,533.34,529.21,532.37,169970.0,529.78,533.34,529.21,532.37,169970.0
2023-07-19 11:00:00,532.37,533.26,531.2,532.11,83316.0,532.37,533.26,531.2,532.11,83316.0
2023-07-19 11:30:00,532.1,534.75,531.72,533.8,104460.0,532.1,534.75,531.72,533.8,104460.0
2023-07-19 12:00:00,533.68,535.31,531.19,531.19,170303.0,533.68,535.31,531.19,531.19,170303.0
2023-07-19 12:30:00,531.19,532.14,530.44,531.94,125693.0,531.19,532.14,530.44,531.94,125693.0
2023-07-19 13:00:00,531.93,532.11,528.46,529.97,110075.0,531.93,532.11,528.46,529.97,110075.0
2023-07-19 13:30:00,529.97,531.37,528.71,529.81,148629.0,529.97,531.37,528.71,529.81,148629.0
2023-07-19 14:00:00,529.93,530.54,526.48,526.67,102076.0,529.93,530.54,526.48,526.67,102076.0
2023-07-19 14:30:00,526.55,528.8,526.47,526.56,100190.0,526.55,528.8,526.47,526.56,100190.0
2023-07-19 15:00:00,526.6,528.25,526.53,527.99,105588.0,526.6,528.25,526.53,527.99,105588.0
2023-07-19 15:30:00,527.91,528.2,526.06,527.11,175201.0,527.91,528.2,526.06,527.11,175201.0
2023-07-20 09:30:00,522.03,528.31,521.85,524.98,210799.0,522.03,528.31,521.85,524.98,210799.0
2023-07-20 10:00:00,525.14,525.56,520.84,521.46,105530.0,525.14,525.56,520.84,521.46,105530.0
2023-07-20 10:30:00,521.31,521.5,518.6,519.33,150762.0,521.31,521.5,518.6,519.33,150762.0
2023-07-20 11:00:00,519.44,520.1,517.53,518.84,105352.0,519.44,520.1,517.53,518.84,105352.0
2023-07-20 11:30:00,518.69,519.78,517.86,518.1,116598.0,518.69,519.78,517.86,518.1,116598.0
2023-07-20 12:00:00,517.96,518.81,516.89,517.52,117724.0,517.96,518.81,516.89,517.52,117724.0
2023-07-20 12:30:00,517.56,517.84,515.71,517.54,99981.0,517.56,517.84,515.71,517.54,99981.0
2023-07-20 13:00:00,517.51,519.9,517.48,519.79,138920.0,517.51,519.9,517.48,519.79,138920.0
2023-07-20 13:30:00,519.59,521.4,519.39,519.79,114460.0,519.59,521.4,519.39,519.79,114460.0
2023-07-20 14:00:00,519.78,520.3,516.64,516.74,91977.0,519.78,520.3,516.64,516.74,91977.0
2023-07-20 14:30:00,516.73,518.7,516.07,516.1,80452.0,516.73,518.7,516.07,516.1,80452.0
2023-07-20 15:00:00,516.17,516.89,514.08,514.47,88715.0,516.17,516.89,514.08,514.47,88715.0
2023-07-20 15:30:00,514.43,517.51,514.43,516.77,187044.0,514.43,517.51,514.43,516.77,187044.0
2023-07-21 09:30:00,521.72,529.69,521.72,525.84,342992.0,521.72,529.69,521.72,525.84,342992.0
2023-07-21 10:00:00,525.82,527.07,522.28,522.44,209887.0,525.82,527.07,522.28,522.44,209887.0
2023-07-21 10:30:00,522.44,524.65,522.28,523.85,84020.0,522.44,524.65,522.28,523.85,84020.0
2023-07-21 11:00:00,523.83,525.66,522.29,525.54,95507.0,523.83,525.66,522.29,525.54,95507.0
2023-07-21 11:30:00,525.54,525.65,522.62,524.64,100188.0,525.54,525.65,522.62,524.64,100188.0
2023-07-21 12:00:00,524.62,524.62,522.19,522.25,56234.0,524.62,524.62,522.19,522.25,56234.0
2023-07-21 12:30:00,522.28,522.76,521.25,521.94,45619.0,522.28,522.76,521.25,521.94,45619.0
2023-07-21 13:00:00,521.83,523.28,521.7,522.82,56938.0,521.83,523.28,521.7,522.82,56938.0
2023-07-21 13:30:00,522.83,523.46,521.92,523.46,66395.0,522.83,523.46,521.92,523.46,66395.0
2023-07-21 14:00:00,523.33,523.45,520.46,521.13,67001.0,523.33,523.45,520.46,521.13,67001.0
2023-07-21 14:30:00,521.22,522.49,520.33,520.72,58638.0,521.22,522.49,520.33,520.72,58638.0
2023-07-21 15:00:00,520.6,521.32,519.28,520.47,91860.0,520.6,521.32,519.28,520.47,91860.0
2023-07-21 15:30:00,520.63,523.23,519.53,520.1,400183.0,520.63,523.23,519.53,520.1,400183.0
2023-07-24 09:30:00,520.67,520.91,514.86,516.67,206519.0,520.67,520.91,514.86,516.67,206519.0
2023-07-24 10:00:00,516.87,522.26,516.33,521.66,155828.0,516.87,522.26,516.33,521.66,155828.0
2023-07-24 10:30:00,521.47,522.56,520.15,522.51,62677.0,521.47,522.56,520.15,522.51,62677.0
2023-07-24 11:00:00,522.31,523.0,519.95,521.8,54457.0,522.31,523.0,519.95,521.8,54457.0
2023-07-24 11:30:00,521.79,523.56,520.72,522.89,84883.0,521.79,523.56,520.72,522.89,84883.0
2023-07-24 12:00:00,523.28,524.43,521.86,522.25,42498.0,523.28,524.43,521.86,522.25,42498.0
2023-07-24 12:30:00,522.67,523.21,521.22,522.12,25277.0,522.67,523.21,521.22,522.12,25277.0
2023-07-24 13:00:00,522.13,523.15,521.59,522.09,25390.0,522.13,523.15,521.59,522.09,25390.0
2023-07-24 13:30:00,522.28,524.14,521.75,523.29,29631.0,522.28,524.14,521.75,523.29,29631.0
2023-07-24 14:00:00,523.29,524.66,523.28,524.32,51771.0,523.29,524.66,523.28,524.32,51771.0
2023-07-24 14:30:00,524.42,524.84,522.99,524.58,43219.0,524.42,524.84,522.99,524.58,43219.0
2023-07-24 15:00:00,524.59,524.83,523.05,523.17,86163.0,524.59,524.83,523.05,523.17,86163.0
2023-07-24 15:30:00,523.21,524.12,522.39,524.03,130657.0,523.21,524.12,522.39,524.03,130657.0
2023-07-25 09:30:00,519.42,522.04,517.92,521.19,246193.0,519.42,522.04,517.92,521.19,246193.0
2023-07-25 10:00:00,521.35,522.55,520.29,520.47,68250.0,521.35,522.55,520.29,520.47,68250.0
2023-07-25 10:30:00,520.33,520.81,518.8,520.17,82582.0,520.33,520.81,518.8,520.17,82582.0
2023-07-25 11:00:00,520.29,522.89,520.27,522.25,49478.0,520.29,522.89,520.27,522.25,49478.0
2023-07-25 11:30:00,522.25,524.49,522.09,523.33,77545.0,522.25,524.49,522.09,523.33,77545.0
2023-07-25 12:00:00,523.33,523.87,522.6,523.31,29007.0,523.33,523.87,522.6,523.31,29007.0
2023-07-25 12:30:00,522.96,524.9,522.53,524.9,40665.0,522.96,524.9,522.53,524.9,40665.0
2023-07-25 13:00:00,524.51,525.0,524.12,524.99,40948.0,524.51,525.0,524.12,524.99,40948.0
2023-07-25 13:30:00,525.07,525.68,523.77,524.12,33701.0,525.07,525.68,523.77,524.12,33701.0
2023-07-25 14:00:00,524.11,524.18,523.15,523.71,52332.0,524.11,524.18,523.15,523.71,52332.0
2023-07-25 14:30:00,523.83,525.0,523.47,523.6,48830.0,523.83,525.0,523.47,523.6,48830.0
2023-07-25 15:00:00,523.61,525.74,523.44,525.37,55014.0,523.61,525.74,523.44,525.37,55014.0
2023-07-25 15:30:00,525.17,526.88,524.63,525.13,133929.0,525.17,526.88,524.63,525.13,133929.0
2023-07-26 09:30:00,520.49,521.1,514.68,520.09,302305.0,520.49,521.1,514.68,520.09,302305.0
2023-07-26 10:00:00,519.94,520.75,515.28,518.23,179263.0,519.94,520.75,515.28,518.23,179263.0
2023-07-26 10:30:00,518.22,518.53,514.44,515.15,132783.0,518.22,518.53,514.44,515.15,132783.0
2023-07-26 11:00:00,514.92,515.0,512.17,514.32,102411.0,514.92,515.0,512.17,514.32,102411.0
2023-07-26 11:30:00,514.32,515.34,513.84,514.18,77671.0,514.32,515.34,513.84,514.18,77671.0
2023-07-26 12:00:00,514.01,514.38,511.59,512.09,63392.0,514.01,514.38,511.59,512.09,63392.0
2023-07-26 12:30:00,512.2,512.73,511.02,511.93,76908.0,512.2,512.73,511.02,511.93,76908.0
2023-07-26 13:00:00,511.79,512.85,511.74,512.6,70255.0,511.79,512.85,511.74,512.6,70255.0
2023-07-26 13:30:00,512.53,512.55,511.11,511.27,51109.0,512.53,512.55,511.11,511.27,51109.0
2023-07-26 14:00:00,511.14,513.93,510.44,511.7,82474.0,511.14,513.93,510.44,511.7,82474.0
2023-07-26 14:30:00,511.64,517.07,511.59,514.8,93408.0,511.64,517.07,511.59,514.8,93408.0
2023-07-26 15:00:00,514.69,515.42,510.89,513.09,95960.0,514.69,515.42,510.89,513.09,95960.0
2023-07-26 15:30:00,512.92,515.78,512.49,514.77,188153.0,512.92,515.78,512.49,514.77,188153.0
2023-07-27 09:30:00,522.97,527.9,522.52,526.18,211575.0,522.97,527.9,522.52,526.18,211575.0
2023-07-27 10:00:00,525.47,526.77,520.03,520.24,89028.0,525.47,526.77,520.03,520.24,89028.0
2023-07-27 10:30:00,520.46,521.67,518.63,518.78,95063.0,520.46,521.67,518.63,518.78,95063.0
2023-07-27 11:00:00,519.03,521.61,519.03,521.3,55090.0,519.03,521.61,519.03,521.3,55090.0
2023-07-27 11:30:00,521.2,521.7,518.82,519.22,68039.0,521.2,521.7,518.82,519.22,68039.0
2023-07-27 12:00:00,519.05,523.62,519.0,523.57,37000.0,519.05,523.62,519.0,523.57,37000.0
2023-07-27 12:30:00,523.47,523.66,522.1,523.0,36925.0,523.47,523.66,522.1,523.0,36925.0
2023-07-27 13:00:00,523.31,523.68,518.84,519.75,75171.0,523.31,523.68,518.84,519.75,75171.0
2023-07-27 13:30:00,519.8,519.95,517.65,518.72,64175.0,519.8,519.95,517.65,518.72,64175.0
2023-07-27 14:00:00,518.41,519.17,514.27,514.39,93012.0,518.41,519.17,514.27,514.39,93012.0
2023-07-27 14:30:00,514.48,514.9,512.2,512.2,71093.0,514.48,514.9,512.2,512.2,71093.0
2023-07-27 15:00:00,512.16,514.94,511.78,512.98,44515.0,512.16,514.94,511.78,512.98,44515.0
2023-07-27 15:30:00,513.49,514.56,511.24,513.97,128259.0,513.49,514.56,511.24,513.97,128259.0
2023-07-28 09:30:00,514.99,524.52,514.63,520.89,242914.0,514.99,524.52,514.63,520.89,242914.0
2023-07-28 10:00:00,521.13,522.84,519.22,519.46,77764.0,521.13,522.84,519.22,519.46,77764.0
2023-07-28 10:30:00,519.55,520.8,518.25,519.35,53090.0,519.55,520.8,518.25,519.35,53090.0
2023-07-28 11:00:00,519.5,522.16,519.14,521.9,50462.0,519.5,522.16,519.14,521.9,50462.0
2023-07-28 11:30:00,521.78,524.25,521.47,524.16,64320.0,521.78,524.25,521.47,524.16,64320.0
2023-07-28 12:00:00,524.11,525.33,523.0,525.29,61049.0,524.11,525.33,523.0,525.29,61049.0
2023-07-28 12:30:00,525.13,526.83,524.17,525.87,89652.0,525.13,526.83,524.17,525.87,89652.0
2023-07-28 13:00:00,525.61,526.8,525.02,526.33,53703.0,525.61,526.8,525.02,526.33,53703.0
2023-07-28 13:30:00,526.21,526.21,523.03,525.41,41135.0,526.21,526.21,523.03,525.41,41135.0
2023-07-28 14:00:00,525.6,528.1,525.47,527.93,70997.0,525.6,528.1,525.47,527.93,70997.0
2023-07-28 14:30:00,528.04,529.32,526.59,528.22,95104.0,528.04,529.32,526.59,528.22,95104.0
2023-07-28 15:00:00,528.38,529.82,527.69,528.99,123965.0,528.38,529.82,527.69,528.99,123965.0
2023-07-28 15:30:00,528.91,530.32,528.05,528.93,279753.0,528.91,530.32,528.05,528.93,279753.0
2023-07-31 09:30:00,542.99,548.7,541.87,544.75,552887.0,542.99,548.7,541.87,544.75,552887.0
2023-07-31 10:00:00,544.54,547.42,542.1,546.67,154174.0,544.54,547.42,542.1,546.67,154174.0
2023-07-31 10:30:00,546.79,547.53,544.7,547.09,96335.0,546.79,547.53,544.7,547.09,96335.0
2023-07-31 11:00:00,547.19,549.94,547.01,549.21,195153.0,547.19,549.94,547.01,549.21,195153.0
2023-07-31 11:30:00,549.27,552.94,547.92,551.13,224749.0,549.27,552.94,547.92,551.13,224749.0
2023-07-31 12:00:00,550.98,552.14,548.33,548.52,137829.0,550.98,552.14,548.33,548.52,137829.0
2023-07-31 12:30:00,548.55,548.75,546.07,546.98,96773.0,548.55,548.75,546.07,546.98,96773.0
2023-07-31 13:00:00,546.8,547.24,545.26,545.32,93112.0,546.8,547.24,545.26,545.32,93112.0
2023-07-31 13:30:00,545.43,546.13,545.28,546.0,53107.0,545.43,546.13,545.28,546.0,53107.0
2023-07-31 14:00:00,546.0,547.88,545.81,546.72,69472.0,546.0,547.88,545.81,546.72,69472.0
2023-07-31 14:30:00,546.69,548.65,545.06,548.02,93889.0,546.69,548.65,545.06,548.02,93889.0
2023-07-31 15:00:00,547.76,548.32,546.18,547.38,92259.0,547.76,548.32,546.18,547.38,92259.0
2023-07-31 15:30:00,547.38,547.74,545.13,546.23,258037.0,547.38,547.74,545.13,546.23,258037.0
2023-08-01 09:30:00,545.0,547.24,542.75,543.83,283346.0,545.0,547.24,542.75,543.83,283346.0
2023-08-01 10:00:00,543.42,545.33,541.67,545.25,145180.0,543.42,545.33,541.67,545.25,145180.0
2023-08-01 10:30:00,545.14,546.76,545.0,546.26,76491.0,545.14,546.76,545.0,546.26,76491.0
2023-08-01 11:00:00,546.29,547.0,545.25,546.43,68036.0,546.29,547.0,545.25,546.43,68036.0
2023-08-01 11:30:00,546.76,547.14,546.2,546.7,126871.0,546.76,547.14,546.2,546.7,126871.0
2023-08-01 12:00:00,546.7,547.0,545.39,545.85,38342.0,546.7,547.0,545.39,545.85,38342.0
2023-08-01 12:30:00,545.64,547.07,544.93,546.97,45178.0,545.64,547.07,544.93,546.97,45178.0
2023-08-01 13:00:00,547.0,550.4,546.86,550.01,80440.0,547.0,550.4,546.86,550.01,80440.0
2023-08-01 13:30:00,549.95,550.27,548.58,550.13,45118.0,549.95,550.27,548.58,550.13,45118.0
2023-08-01 14:00:00,550.33,552.0,549.94,551.51,50691.0,550.33,552.0,549.94,551.51,50691.0
2023-08-01 14:30:00,551.45,552.02,550.75,551.69,46764.0,551.45,552.02,550.75,551.69,46764.0
2023-08-01 15:00:00,551.68,552.0,549.45,550.64,52249.0,551.68,552.0,549.45,550.64,52249.0
2023-08-01 15:30:00,550.49,550.76,548.72,549.0,114552.0,550.49,550.76,548.72,549.0,114552.0
2023-08-02 09:30:00,539.32,539.99,533.04,533.84,303630.0,539.32,539.99,533.04,533.84,303630.0
2023-08-02 10:00:00,533.74,536.79,531.11,531.22,151012.0,533.74,536.79,531.11,531.22,151012.0
2023-08-02 10:30:00,531.03,532.47,527.44,527.77,172672.0,531.03,532.47,527.44,527.77,172672.0
2023-08-02 11:00:00,527.72,530.68,527.39,528.41,91395.0,527.72,530.68,527.39,528.41,91395.0
2023-08-02 11:30:00,528.57,530.24,527.02,527.35,75897.0,528.57,530.24,527.02,527.35,75897.0
2023-08-02 12:00:00,527.31,528.5,526.5,528.39,63609.0,527.31,528.5,526.5,528.39,63609.0
2023-08-02 12:30:00,528.3,530.86,527.64,529.71,73003.0,528.3,530.86,527.64,529.71,73003.0
2023-08-02 13:00:00,529.63,531.14,528.89,530.55,45526.0,529.63,531.14,528.89,530.55,45526.0
2023-08-02 13:30:00,530.4,531.71,529.0,529.49,53118.0,530.4,531.71,529.0,529.49,53118.0
2023-08-02 14:00:00,529.42,531.98,529.42,531.13,62254.0,529.42,531.98,529.42,531.13,62254.0
2023-08-02 14:30:00,531.3,531.54,530.16,530.96,35179.0,531.3,531.54,530.16,530.96,35179.0
2023-08-02 15:00:00,530.99,531.36,528.9,529.22,64863.0,530.99,531.36,528.9,529.22,64863.0
2023-08-02 15:30:00,529.2,531.19,528.75,530.33,188850.0,529.2,531.19,528.75,530.33,188850.0
2023-08-03 09:30:00,523.97,527.63,522.21,525.2,195450.0,523.97,527.63,522.21,525.2,195450.0
2023-08-03 10:00:00,525.43,528.24,524.09,524.25,96522.0,525.43,528.24,524.09,524.25,96522.0
2023-08-03 10:30:00,524.0,526.94,523.58,526.38,41349.0,524.0,526.94,523.58,526.38,41349.0
2023-08-03 11:00:00,526.44,528.24,525.31,528.11,68698.0,526.44,528.24,525.31,528.11,68698.0
2023-08-03 11:30:00,528.24,530.92,527.57,528.04,60347.0,528.24,530.92,527.57,528.04,60347.0
2023-08-03 12:00:00,528.04,528.66,527.23,527.79,39218.0,528.04,528.66,527.23,527.79,39218.0
2023-08-03 12:30:00,527.76,528.82,526.98,527.43,61264.0,527.76,528.82,526.98,527.43,61264.0
2023-08-03 13:00:00,527.39,528.0,526.49,526.76,42856.0,527.39,528.0,526.49,526.76,42856.0
2023-08-03 13:30:00,526.81,527.22,524.89,525.1,52116.0,526.81,527.22,524.89,525.1,52116.0
2023-08-03 14:00:00,525.02,525.46,524.38,524.78,35926.0,525.02,525.46,524.38,524.78,35926.0
2023-08-03 14:30:00,524.81,525.44,524.0,524.74,49056.0,524.81,525.44,524.0,524.74,49056.0
2023-08-03 15:00:00,524.59,524.87,522.64,523.01,63894.0,524.59,524.87,522.64,523.01,63894.0
2023-08-03 15:30:00,523.01,524.9,522.43,523.62,220093.0,523.01,524.9,522.43,523.62,220093.0
2023-08-04 09:30:00,527.24,531.99,524.32,525.36,160526.0,527.24,531.99,524.32,525.36,160526.0
2023-08-04 10:00:00,525.33,527.16,522.12,525.39,96642.0,525.33,527.16,522.12,525.39,96642.0
2023-08-04 10:30:00,525.54,529.9,525.53,528.46,49923.0,525.54,529.9,525.53,528.46,49923.0
2023-08-04 11:00:00,528.68,532.2,528.59,531.38,99688.0,528.68,532.2,528.59,531.38,99688.0
2023-08-04 11:30:00,531.41,534.59,531.37,534.04,145836.0,531.41,534.59,531.37,534.04,145836.0
2023-08-04 12:00:00,534.04,534.52,532.25,534.14,79348.0,534.04,534.52,532.25,534.14,79348.0
2023-08-04 12:30:00,534.13,535.63,533.77,534.65,71825.0,534.13,535.63,533.77,534.65,71825.0
2023-08-04 13:00:00,534.68,535.38,532.28,532.99,43509.0,534.68,535.38,532.28,532.99,43509.0
2023-08-04 13:30:00,532.86,534.26,531.74,532.01,51053.0,532.86,534.26,531.74,532.01,51053.0
2023-08-04 14:00:00,531.91,532.02,528.6,528.96,75365.0,531.91,532.02,528.6,528.96,75365.0
2023-08-04 14:30:00,528.84,529.63,526.92,528.21,66164.0,528.84,529.63,526.92,528.21,66164.0
2023-08-04 15:00:00,528.12,529.91,527.74,528.16,58657.0,528.12,529.91,527.74,528.16,58657.0
2023-08-04 15:30:00,528.54,529.4,526.19,526.88,164470.0,528.54,529.4,526.19,526.88,164470.0
2023-08-07 09:30:00,530.0,532.58,527.54,530.14,142576.0,530.0,532.58,527.54,530.14,142576.0
2023-08-07 10:00:00,529.96,530.33,527.57,528.51,77343.0,529.96,530.33,527.57,528.51,77343.0
2023-08-07 10:30:00,528.62,529.09,525.28,526.48,104578.0,528.62,529.09,525.28,526.48,104578.0
2023-08-07 11:00:00,526.46,526.65,523.52,525.24,70038.0,526.46,526.65,523.52,525.24,70038.0
2023-08-07 11:30:00,525.27,526.85,524.1,526.59,59421.0,525.27,526.85,524.1,526.59,59421.0
2023-08-07 12:00:00,526.79,527.22,525.92,526.21,30923.0,526.79,527.22,525.92,526.21,30923.0
2023-08-07 12:30:00,526.29,526.81,524.83,525.96,44238.0,526.29,526.81,524.83,525.96,44238.0
2023-08-07 13:00:00,525.95,526.3,524.77,525.33,38281.0,525.95,526.3,524.77,525.33,38281.0
2023-08-07 13:30:00,525.27,526.12,524.81,525.98,25685.0,525.27,526.12,524.81,525.98,25685.0
2023-08-07 14:00:00,526.04,527.19,525.28,527.08,118744.0,526.04,527.19,525.28,527.08,118744.0
2023-08-07 14:30:00,527.08,528.45,526.79,526.95,37015.0,527.08,528.45,526.79,526.95,37015.0
2023-08-07 15:00:00,527.23,529.83,527.23,528.35,43838.0,527.23,529.83,527.23,528.35,43838.0
2023-08-07 15:30:00,528.11,530.13,527.82,529.7,79449.0,528.11,530.13,527.82,529.7,79449.0
2023-08-08 09:30:00,523.99,524.58,519.47,520.02,170404.0,523.99,524.58,519.47,520.02,170404.0
2023-08-08 10:00:00,519.87,520.76,517.71,520.25,186560.0,519.87,520.76,517.71,520.25,186560.0
2023-08-08 10:30:00,520.2,520.66,516.84,517.14,101526.0,520.2,520.66,516.84,517.14,101526.0
2023-08-08 11:00:00,517.13,517.49,515.25,517.09,93928.0,517.13,517.49,515.25,517.09,93928.0
2023-08-08 11:30:00,516.9,518.13,515.93,516.64,56905.0,516.9,518.13,515.93,516.64,56905.0
2023-08-08 12:00:00,516.58,519.11,516.42,517.12,67839.0,516.58,519.11,516.42,517.12,67839.0
2023-08-08 12:30:00,517.14,518.49,516.54,517.18,43325.0,517.14,518.49,516.54,517.18,43325.0
2023-08-08 13:00:00,517.21,518.28,516.38,517.43,85028.0,517.21,518.28,516.38,517.43,85028.0
2023-08-08 13:30:00,517.45,518.67,516.93,518.05,35706.0,517.45,518.67,516.93,518.05,35706.0
2023-08-08 14:00:00,518.01,519.14,517.34,518.78,49996.0,518.01,519.14,517.34,518.78,49996.0
2023-08-08 14:30:00,518.92,520.0,517.95,519.74,48476.0,518.92,520.0,517.95,519.74,48476.0
2023-08-08 15:00:00,519.58,520.05,518.78,518.87,113020.0,519.58,520.05,518.78,518.87,113020.0
2023-08-08 15:30:00,518.88,521.12,518.25,520.52,234827.0,518.88,521.12,518.25,520.52,234827.0
2023-08-09 09:30:00,520.55,520.97,517.0,518.14,74685.0,520.55,520.97,517.0,518.14,74685.0
2023-08-09 10:00:00,518.11,519.24,515.67,516.21,67106.0,518.11,519.24,515.67,516.21,67106.0
2023-08-09 10:30:00,516.06,516.48,510.44,510.57,92720.0,516.06,516.48,510.44,510.57,92720.0
2023-08-09 11:00:00,510.4,512.0,509.53,510.74,97353.0,510.4,512.0,509.53,510.74,97353.0
2023-08-09 11:30:00,510.74,512.71,510.43,511.87,56543.0,510.74,512.71,510.43,511.87,56543.0
2023-08-09 12:00:00,511.9,513.61,511.73,512.64,36892.0,511.9,513.61,511.73,512.64,36892.0
2023-08-09 12:30:00,512.63,513.67,512.03,512.28,36715.0,512.63,513.67,512.03,512.28,36715.0
2023-08-09 13:00:00,511.87,514.99,511.38,514.69,33991.0,511.87,514.99,511.38,514.69,33991.0
2023-08-09 13:30:00,514.77,516.25,514.77,515.42,26124.0,514.77,516.25,514.77,515.42,26124.0
2023-08-09 14:00:00,515.47,517.57,515.0,517.47,27905.0,515.47,517.57,515.0,517.47,27905.0
2023-08-09 14:30:00,517.54,518.1,516.4,516.4,34362.0,517.54,518.1,516.4,516.4,34362.0
2023-08-09 15:00:00,516.5,516.5,514.32,514.71,44968.0,516.5,516.5,514.32,514.71,44968.0
2023-08-09 15:30:00,514.55,514.91,511.97,513.79,163105.0,514.55,514.91,511.97,513.79,163105.0
2023-08-10 09:30:00,521.0,522.43,518.59,521.9,158725.0,521.0,522.43,518.59,521.9,158725.0
2023-08-10 10:00:00,522.07,523.22,521.42,521.57,58778.0,522.07,523.22,521.42,521.57,58778.0
2023-08-10 10:30:00,521.74,522.68,518.15,519.09,121704.0,521.74,522.68,518.15,519.09,121704.0
2023-08-10 11:00:00,519.33,519.34,516.29,518.3,120169.0,519.33,519.34,516.29,518.3,120169.0
2023-08-10 11:30:00,517.84,518.66,515.31,516.77,74117.0,517.84,518.66,515.31,516.77,74117.0
2023-08-10 12:00:00,516.45,516.92,514.82,516.42,32818.0,516.45,516.92,514.82,516.42,32818.0
2023-08-10 12:30:00,516.57,518.14,515.54,515.9,25353.0,516.57,518.14,515.54,515.9,25353.0
2023-08-10 13:00:00,515.93,517.43,515.41,515.67,37197.0,515.93,517.43,515.41,515.67,37197.0
2023-08-10 13:30:00,515.7,516.19,512.98,513.64,56044.0,515.7,516.19,512.98,513.64,56044.0
2023-08-10 14:00:00,513.97,516.52,513.9,515.98,27730.0,513.97,516.52,513.9,515.98,27730.0
2023-08-10 14:30:00,515.87,518.04,515.18,518.04,81314.0,515.87,518.04,515.18,518.04,81314.0
2023-08-10 15:00:00,517.78,518.49,516.62,516.71,43843.0,517.78,518.49,516.62,516.71,43843.0
2023-08-10 15:30:00,516.59,517.23,515.4,516.05,120153.0,516.59,517.23,515.4,516.05,120153.0
2023-08-11 09:30:00,510.87,514.11,509.52,513.29,108709.0,510.87,514.11,509.52,513.29,108709.0
2023-08-11 10:00:00,513.48,514.9,511.65,513.71,54604.0,513.48,514.9,511.65,513.71,54604.0
2023-08-11 10:30:00,513.91,514.12,509.71,510.06,84328.0,513.91,514.12,509.71,510.06,84328.0
2023-08-11 11:00:00,510.15,511.23,507.4,508.15,99813.0,510.15,511.23,507.4,508.15,99813.0
2023-08-11 11:30:00,508.22,509.11,506.37,508.66,51539.0,508.22,509.11,506.37,508.66,51539.0
2023-08-11 12:00:00,508.76,509.75,507.18,508.13,37894.0,508.76,509.75,507.18,508.13,37894.0
2023-08-11 12:30:00,508.27,508.86,506.67,507.31,29536.0,508.27,508.86,506.67,507.31,29536.0
2023-08-11 13:00:00,507.4,508.0,506.4,507.59,40035.0,507.4,508.0,506.4,507.59,40035.0
2023-08-11 13:30:00,507.75,508.18,506.94,507.7,35441.0,507.75,508.18,506.94,507.7,35441.0
2023-08-11 14:00:00,507.55,509.26,507.47,508.67,54328.0,507.55,509.26,507.47,508.67,54328.0
2023-08-11 14:30:00,508.59,510.46,508.35,510.29,43536.0,508.59,510.46,508.35,510.29,43536.0
2023-08-11 15:00:00,510.36,510.41,508.4,509.03,47024.0,510.36,510.41,508.4,509.03,47024.0
2023-08-11 15:30:00,508.9,509.31,507.76,508.65,179269.0,508.9,509.31,507.76,508.65,179269.0
2023-08-14 09:30:00,506.78,513.21,505.03,512.84,116079.0,506.78,513.21,505.03,512.84,116079.0
2023-08-14 10:00:00,512.82,516.79,512.57,515.07,77885.0,512.82,516.79,512.57,515.07,77885.0
2023-08-14 10:30:00,515.81,520.88,515.57,520.26,67626.0,515.81,520.88,515.57,520.26,67626.0
2023-08-14 11:00:00,520.49,520.81,518.49,520.69,72744.0,520.49,520.81,518.49,520.69,72744.0
2023-08-14 11:30:00,520.7,522.4,520.01,520.89,67342.0,520.7,522.4,520.01,520.89,67342.0
2023-08-14 12:00:00,520.95,521.24,518.4,519.06,38752.0,520.95,521.24,518.4,519.06,38752.0
2023-08-14 12:30:00,518.83,520.24,518.67,520.06,30297.0,518.83,520.24,518.67,520.06,30297.0
2023-08-14 13:00:00,519.96,522.1,519.8,521.73,38198.0,519.96,522.1,519.8,521.73,38198.0
2023-08-14 13:30:00,521.89,521.98,520.4,521.09,37900.0,521.89,521.98,520.4,521.09,37900.0
2023-08-14 14:00:00,521.43,521.51,520.0,521.37,36706.0,521.43,521.51,520.0,521.37,36706.0
2023-08-14 14:30:00,521.31,522.16,520.46,522.08,43390.0,521.31,522.16,520.46,522.08,43390.0
2023-08-14 15:00:00,522.08,522.56,521.09,521.94,72855.0,522.08,522.56,521.09,521.94,72855.0
2023-08-14 15:30:00,521.81,522.38,520.84,522.31,153784.0,521.81,522.38,520.84,522.31,153784.0
2023-08-15 09:30:00,519.37,522.04,518.18,519.45,74689.0,519.37,522.04,518.18,519.45,74689.0
2023-08-15 10:00:00,518.89,519.7,517.17,518.31,41767.0,518.89,519.7,517.17,518.31,41767.0
2023-08-15 10:30:00,518.28,518.85,516.38,517.35,53319.0,518.28,518.85,516.38,517.35,53319.0
2023-08-15 11:00:00,517.53,520.14,517.41,519.84,55132.0,517.53,520.14,517.41,519.84,55132.0
2023-08-15 11:30:00,519.69,520.93,519.19,520.53,36261.0,519.69,520.93,519.19,520.53,36261.0
2023-08-15 12:00:00,520.73,521.27,519.55,520.42,22780.0,520.73,521.27,519.55,520.42,22780.0
2023-08-15 12:30:00,520.58,521.0,519.62,520.41,20973.0,520.58,521.0,519.62,520.41,20973.0
2023-08-15 13:00:00,520.29,521.37,519.68,520.74,38689.0,520.29,521.37,519.68,520.74,38689.0
2023-08-15 13:30:00,520.87,520.87,519.31,520.08,24274.0,520.87,520.87,519.31,520.08,24274.0
2023-08-15 14:00:00,520.07,521.69,519.7,520.61,75979.0,520.07,521.69,519.7,520.61,75979.0
2023-08-15 14:30:00,520.46,521.52,519.64,521.13,24634.0,520.46,521.52,519.64,521.13,24634.0
2023-08-15 15:00:00,520.96,521.0,516.16,516.16,53208.0,520.96,521.0,516.16,516.16,53208.0
2023-08-15 15:30:00,516.5,519.22,516.05,518.71,171463.0,516.5,519.22,516.05,518.71,171463.0
2023-08-16 09:30:00,517.81,520.43,515.2,519.78,95015.0,517.81,520.43,515.2,519.78,95015.0
2023-08-16 10:00:00,519.59,523.15,519.17,521.83,69006.0,519.59,523.15,519.17,521.83,69006.0
2023-08-16 10:30:00,521.62,522.82,520.65,522.82,29160.0,521.62,522.82,520.65,522.82,29160.0
2023-08-16 11:00:00,522.65,522.73,521.25,521.63,23943.0,522.65,522.73,521.25,521.63,23943.0
2023-08-16 11:30:00,521.6,521.71,519.11,519.57,36048.0,521.6,521.71,519.11,519.57,36048.0
2023-08-16 12:00:00,519.42,520.02,518.26,518.51,20723.0,519.42,520.02,518.26,518.51,20723.0
2023-08-16 12:30:00,518.34,519.3,517.56,517.9,26779.0,518.34,519.3,517.56,517.9,26779.0
2023-08-16 13:00:00,517.91,518.63,516.67,518.08,46933.0,517.91,518.63,516.67,518.08,46933.0
2023-08-16 13:30:00,518.14,519.34,517.41,518.55,28222.0,518.14,519.34,517.41,518.55,28222.0
2023-08-16 14:00:00,518.41,519.77,516.54,519.21,44587.0,518.41,519.77,516.54,519.21,44587.0
2023-08-16 14:30:00,519.41,519.8,517.6,518.38,29933.0,519.41,519.8,517.6,518.38,29933.0
2023-08-16 15:00:00,518.39,518.39,514.58,515.26,56901.0,518.39,518.39,514.58,515.26,56901.0
2023-08-16 15:30:00,515.22,516.37,514.17,514.39,145860.0,515.22,516.37,514.17,514.39,145860.0
2023-08-17 09:30:00,525.21,525.49,513.49,516.13,318101.0,525.21,525.49,513.49,516.13,318101.0
2023-08-17 10:00:00,516.12,516.75,513.67,514.56,176315.0,516.12,516.75,513.67,514.56,176315.0
2023-08-17 10:30:00,514.59,515.38,511.82,513.2,89996.0,514.59,515.38,511.82,513.2,89996.0
2023-08-17 11:00:00,513.25,513.66,512.08,512.7,43995.0,513.25,513.66,512.08,512.7,43995.0
2023-08-17 11:30:00,512.83,516.13,512.42,516.0,50827.0,512.83,516.13,512.42,516.0,50827.0
2023-08-17 12:00:00,516.18,518.4,515.18,518.09,63149.0,516.18,518.4,515.18,518.09,63149.0
2023-08-17 12:30:00,518.03,519.26,517.3,519.26,44769.0,518.03,519.26,517.3,519.26,44769.0
2023-08-17 13:00:00,519.74,519.82,517.7,518.0,44665.0,519.74,519.82,517.7,518.0,44665.0
2023-08-17 13:30:00,517.8,517.91,515.01,515.35,28360.0,517.8,517.91,515.01,515.35,28360.0
2023-08-17 14:00:00,515.41,515.42,514.06,514.91,41209.0,515.41,515.42,514.06,514.91,41209.0
2023-08-17 14:30:00,514.82,514.86,512.4,512.71,59360.0,514.82,514.86,512.4,512.71,59360.0
2023-08-17 15:00:00,512.5,512.98,510.56,511.98,59002.0,512.5,512.98,510.56,511.98,59002.0
2023-08-17 15:30:00,512.04,513.16,510.61,511.51,142651.0,512.04,513.16,510.61,511.51,142651.0
2023-08-18 09:30:00,505.28,508.87,503.9,505.44,191675.0,505.28,508.87,503.9,505.44,191675.0
2023-08-18 10:00:00,505.59,506.67,504.42,505.19,67048.0,505.59,506.67,504.42,505.19,67048.0
2023-08-18 10:30:00,505.23,508.13,505.23,507.23,64957.0,505.23,508.13,505.23,507.23,64957.0
2023-08-18 11:00:00,507.12,509.05,506.45,506.55,66837.0,507.12,509.05,506.45,506.55,66837.0
2023-08-18 11:30:00,506.65,508.9,505.38,508.62,46402.0,506.65,508.9,505.38,508.62,46402.0
2023-08-18 12:00:00,508.82,509.55,507.46,507.46,44350.0,508.82,509.55,507.46,507.46,44350.0
2023-08-18 12:30:00,507.55,509.01,507.28,507.68,56361.0,507.55,509.01,507.28,507.68,56361.0
2023-08-18 13:00:00,507.48,507.99,505.75,507.11,39284.0,507.48,507.99,505.75,507.11,39284.0
2023-08-18 13:30:00,507.14,508.35,506.51,508.35,37940.0,507.14,508.35,506.51,508.35,37940.0
2023-08-18 14:00:00,508.35,508.35,506.96,507.85,47913.0,508.35,508.35,506.96,507.85,47913.0
2023-08-18 14:30:00,507.73,510.01,507.67,508.48,48712.0,507.73,510.01,507.67,508.48,48712.0
2023-08-18 15:00:00,508.39,509.14,507.8,508.83,36778.0,508.39,509.14,507.8,508.83,36778.0
2023-08-18 15:30:00,508.95,510.05,507.02,508.08,158826.0,508.95,510.05,507.02,508.08,158826.0
2023-08-21 09:30:00,510.29,517.42,510.29,516.98,172506.0,510.29,517.42,510.29,516.98,172506.0
2023-08-21 10:00:00,516.76,518.35,513.27,513.52,82830.0,516.76,518.35,513.27,513.52,82830.0
2023-08-21 10:30:00,513.13,514.57,512.39,513.0,56483.0,513.13,514.57,512.39,513.0,56483.0
2023-08-21 11:00:00,512.84,515.12,511.4,512.94,71891.0,512.84,515.12,511.4,512.94,71891.0
2023-08-21 11:30:00,512.94,513.73,511.36,511.62,106191.0,512.94,513.73,511.36,511.62,106191.0
2023-08-21 12:00:00,511.48,516.41,511.48,516.31,72310.0,511.48,516.41,511.48,516.31,72310.0
2023-08-21 12:30:00,516.32,517.55,515.23,517.45,63176.0,516.32,517.55,515.23,517.45,63176.0
2023-08-21 13:00:00,517.37,520.78,516.55,519.51,62210.0,517.37,520.78,516.55,519.51,62210.0
2023-08-21 13:30:00,519.51,520.62,519.29,519.64,36103.0,519.51,520.62,519.29,519.64,36103.0
2023-08-21 14:00:00,519.79,521.85,519.5,520.69,84016.0,519.79,521.85,519.5,520.69,84016.0
2023-08-21 14:30:00,521.04,522.62,520.71,521.54,68537.0,521.04,522.62,520.71,521.54,68537.0
2023-08-21 15:00:00,521.67,522.41,521.15,521.77,53351.0,521.67,522.41,521.15,521.77,53351.0
2023-08-21 15:30:00,521.77,522.98,520.08,520.47,179599.0,521.77,522.98,520.08,520.47,179599.0
2023-08-22 09:30:00,529.87,530.0,521.84,522.13,178915.0,529.87,530.0,521.84,522.13,178915.0
2023-08-22 10:00:00,521.83,524.86,521.65,522.52,45968.0,521.83,524.86,521.65,522.52,45968.0
2023-08-22 10:30:00,522.46,523.57,520.69,523.04,38091.0,522.46,523.57,520.69,523.04,38091.0
2023-08-22 11:00:00,523.1,524.15,522.06,523.89,31345.0,523.1,524.15,522.06,523.89,31345.0
2023-08-22 11:30:00,523.8,523.97,520.82,521.78,25907.0,523.8,523.97,520.82,521.78,25907.0
2023-08-22 12:00:00,521.53,521.93,519.63,520.75,36119.0,521.53,521.93,519.63,520.75,36119.0
2023-08-22 12:30:00,520.44,521.45,519.69,520.15,23631.0,520.44,521.45,519.69,520.15,23631.0
2023-08-22 13:00:00,520.09,520.58,518.75,519.46,33742.0,520.09,520.58,518.75,519.46,33742.0
2023-08-22 13:30:00,519.37,520.24,518.35,519.51,30912.0,519.37,520.24,518.35,519.51,30912.0
2023-08-22 14:00:00,519.31,520.38,518.79,520.35,24139.0,519.31,520.38,518.79,520.35,24139.0
2023-08-22 14:30:00,520.28,521.54,520.13,521.54,26425.0,520.28,521.54,520.13,521.54,26425.0
2023-08-22 15:00:00,521.58,522.58,520.02,520.61,45464.0,521.58,522.58,520.02,520.61,45464.0
2023-08-22 15:30:00,520.52,520.69,518.42,519.48,116527.0,520.52,520.69,518.42,519.48,116527.0
2023-08-23 09:30:00,522.73,523.43,519.24,523.08,110189.0,522.73,523.43,519.24,523.08,110189.0
2023-08-23 10:00:00,523.03,524.67,522.35,523.65,48818.0,523.03,524.67,522.35,523.65,48818.0
2023-08-23 10:30:00,523.61,528.0,523.52,527.35,103209.0,523.61,528.0,523.52,527.35,103209.0
2023-08-23 11:00:00,527.45,529.79,526.34,528.88,58642.0,527.45,529.79,526.34,528.88,58642.0
2023-08-23 11:30:00,529.03,530.13,527.33,530.1,54269.0,529.03,530.13,527.33,530.1,54269.0
2023-08-23 12:00:00,530.01,531.0,529.37,530.39,68028.0,530.01,531.0,529.37,530.39,68028.0
2023-08-23 12:30:00,530.89,532.86,530.6,532.42,82724.0,530.89,532.86,530.6,532.42,82724.0
2023-08-23 13:00:00,532.54,534.78,532.23,534.35,99256.0,532.54,534.78,532.23,534.35,99256.0
2023-08-23 13:30:00,534.58,535.25,533.62,534.1,62501.0,534.58,535.25,533.62,534.1,62501.0
2023-08-23 14:00:00,534.07,534.08,532.43,532.93,53313.0,534.07,534.08,532.43,532.93,53313.0
2023-08-23 14:30:00,532.81,532.91,531.5,532.0,42566.0,532.81,532.91,531.5,532.0,42566.0
2023-08-23 15:00:00,532.0,533.86,531.86,533.69,56779.0,532.0,533.86,531.86,533.69,56779.0
2023-08-23 15:30:00,533.52,534.62,530.27,530.7,213038.0,533.52,534.62,530.27,530.7,213038.0
2023-08-24 09:30:00,539.01,539.67,528.87,530.35,193686.0,539.01,539.67,528.87,530.35,193686.0
2023-08-24 10:00:00,530.42,531.07,517.73,518.18,187529.0,530.42,531.07,517.73,518.18,187529.0
2023-08-24 10:30:00,518.0,520.95,517.46,519.23,97577.0,518.0,520.95,517.46,519.23,97577.0
2023-08-24 11:00:00,519.0,519.39,517.49,518.6,54729.0,519.0,519.39,517.49,518.6,54729.0
2023-08-24 11:30:00,518.42,518.42,514.32,514.39,134232.0,518.42,518.42,514.32,514.39,134232.0
2023-08-24 12:00:00,514.3,517.57,514.3,516.67,71513.0,514.3,517.57,514.3,516.67,71513.0
2023-08-24 12:30:00,516.48,519.34,516.47,517.24,50724.0,516.48,519.34,516.47,517.24,50724.0
2023-08-24 13:00:00,517.3,517.6,514.83,515.17,40086.0,517.3,517.6,514.83,515.17,40086.0
2023-08-24 13:30:00,515.21,516.47,515.2,515.68,26887.0,515.21,516.47,515.2,515.68,26887.0
2023-08-24 14:00:00,515.73,517.87,515.68,515.87,41268.0,515.73,517.87,515.68,515.87,41268.0
2023-08-24 14:30:00,515.88,516.77,515.24,516.02,53664.0,515.88,516.77,515.24,516.02,53664.0
2023-08-24 15:00:00,515.98,516.3,514.54,514.68,89288.0,515.98,516.3,514.54,514.68,89288.0
2023-08-24 15:30:00,514.81,515.05,511.05,512.37,281258.0,514.81,515.05,511.05,512.37,281258.0
2023-08-25 09:30:00,514.92,523.61,514.46,522.74,165906.0,514.92,523.61,514.46,522.74,165906.0
2023-08-25 10:00:00,522.6,528.43,520.1,521.33,200406.0,522.6,528.43,520.1,521.33,200406.0
2023-08-25 10:30:00,521.65,522.09,515.02,515.34,117633.0,521.65,522.09,515.02,515.34,117633.0
2023-08-25 11:00:00,515.35,518.66,515.35,518.5,79302.0,515.35,518.66,515.35,518.5,79302.0
2023-08-25 11:30:00,517.99,519.58,516.05,516.68,64200.0,517.99,519.58,516.05,516.68,64200.0
2023-08-25 12:00:00,517.08,520.11,517.08,519.9,25228.0,517.08,520.11,517.08,519.9,25228.0
2023-08-25 12:30:00,519.69,521.53,519.47,521.46,43579.0,519.69,521.53,519.47,521.46,43579.0
2023-08-25 13:00:00,521.21,522.17,519.46,520.58,39192.0,521.21,522.17,519.46,520.58,39192.0
2023-08-25 13:30:00,520.5,521.44,519.19,520.64,24892.0,520.5,521.44,519.19,520.64,24892.0
2023-08-25 14:00:00,520.65,525.0,520.3,524.57,59138.0,520.65,525.0,520.3,524.57,59138.0
2023-08-25 14:30:00,525.0,526.0,523.35,524.52,51492.0,525.0,526.0,523.35,524.52,51492.0
2023-08-25 15:00:00,524.79,525.82,523.53,525.13,64239.0,524.79,525.82,523.53,525.13,64239.0
2023-08-25 15:30:00,525.13,525.79,523.2,525.16,214323.0,525.13,525.79,523.2,525.16,214323.0
2023-08-28 09:30:00,525.7,529.75,523.98,525.76,111102.0,525.7,529.75,523.98,525.76,111102.0
2023-08-28 10:00:00,525.69,529.31,525.53,528.77,43411.0,525.69,529.31,525.53,528.77,43411.0
2023-08-28 10:30:00,528.77,529.5,525.07,526.08,50843.0,528.77,529.5,525.07,526.08,50843.0
2023-08-28 11:00:00,526.23,527.1,524.95,526.59,64320.0,526.23,527.1,524.95,526.59,64320.0
2023-08-28 11:30:00,526.48,527.91,524.78,526.64,81466.0,526.48,527.91,524.78,526.64,81466.0
2023-08-28 12:00:00,526.69,527.34,525.3,526.85,46465.0,526.69,527.34,525.3,526.85,46465.0
2023-08-28 12:30:00,526.98,532.14,526.77,531.9,45933.0,526.98,532.14,526.77,531.9,45933.0
2023-08-28 13:00:00,532.09,533.51,531.53,531.69,68524.0,532.09,533.51,531.53,531.69,68524.0
2023-08-28 13:30:00,531.78,532.22,529.06,529.99,68548.0,531.78,532.22,529.06,529.99,68548.0
2023-08-28 14:00:00,529.94,529.94,527.7,528.68,45847.0,529.94,529.94,527.7,528.68,45847.0
2023-08-28 14:30:00,528.5,529.79,528.07,529.7,23134.0,528.5,529.79,528.07,529.7,23134.0
2023-08-28 15:00:00,529.62,530.36,528.2,529.23,32980.0,529.62,530.36,528.2,529.23,32980.0
2023-08-28 15:30:00,528.82,530.65,528.6,529.92,104890.0,528.82,530.65,528.6,529.92,104890.0
2023-08-29 09:30:00,528.11,529.89,526.14,528.05,97746.0,528.11,529.89,526.14,528.05,97746.0
2023-08-29 10:00:00,528.39,536.64,528.28,536.51,90253.0,528.39,536.64,528.28,536.51,90253.0
2023-08-29 10:30:00,536.68,539.25,536.58,538.06,74629.0,536.68,539.25,536.58,538.06,74629.0
2023-08-29 11:00:00,537.92,538.97,536.71,537.92,82828.0,537.92,538.97,536.71,537.92,82828.0
2023-08-29 11:30:00,538.33,540.33,538.33,539.08,60827.0,538.33,540.33,538.33,539.08,60827.0
2023-08-29 12:00:00,539.06,540.79,538.09,540.51,68776.0,539.06,540.79,538.09,540.51,68776.0
2023-08-29 12:30:00,540.52,541.97,539.09,539.7,113167.0,540.52,541.97,539.09,539.7,113167.0
2023-08-29 13:00:00,539.65,540.78,539.36,539.84,23971.0,539.65,540.78,539.36,539.84,23971.0
2023-08-29 13:30:00,539.73,541.1,538.01,538.46,44148.0,539.73,541.1,538.01,538.46,44148.0
2023-08-29 14:00:00,538.49,539.3,538.22,538.51,35142.0,538.49,539.3,538.22,538.51,35142.0
2023-08-29 14:30:00,538.52,540.25,538.39,539.33,43427.0,538.52,540.25,538.39,539.33,43427.0
2023-08-29 15:00:00,539.35,540.77,538.37,540.58,50708.0,539.35,540.77,538.37,540.58,50708.0
2023-08-29 15:30:00,540.48,541.52,540.0,540.57,168283.0,540.48,541.52,540.0,540.57,168283.0
2023-08-30 09:30:00,540.1,541.54,536.09,539.5,141794.0,540.1,541.54,536.09,539.5,141794.0
2023-08-30 10:00:00,539.55,542.11,536.54,538.09,93248.0,539.55,542.11,536.54,538.09,93248.0
2023-08-30 10:30:00,538.12,544.13,538.12,543.86,55758.0,538.12,544.13,538.12,543.86,55758.0
2023-08-30 11:00:00,543.89,545.7,542.57,544.44,72028.0,543.89,545.7,542.57,544.44,72028.0
2023-08-30 11:30:00,544.44,546.0,544.41,545.43,56641.0,544.44,546.0,544.41,545.43,56641.0
2023-08-30 12:00:00,545.46,545.98,543.97,544.58,30489.0,545.46,545.98,543.97,544.58,30489.0
2023-08-30 12:30:00,544.58,545.4,543.46,545.04,28098.0,544.58,545.4,543.46,545.04,28098.0
2023-08-30 13:00:00,545.17,545.58,544.62,544.62,26065.0,545.17,545.58,544.62,544.62,26065.0
2023-08-30 13:30:00,544.68,545.49,543.84,545.11,32284.0,544.68,545.49,543.84,545.11,32284.0
2023-08-30 14:00:00,544.96,545.03,543.04,543.38,53375.0,544.96,545.03,543.04,543.38,53375.0
2023-08-30 14:30:00,543.13,545.16,543.12,544.57,57279.0,543.13,545.16,543.12,544.57,57279.0
2023-08-30 15:00:00,544.57,545.73,544.29,545.0,44941.0,544.57,545.73,544.29,545.0,44941.0
2023-08-30 15:30:00,544.98,545.73,544.34,545.54,117289.0,544.98,545.73,544.34,545.54,117289.0
2023-08-31 09:30:00,546.1,558.8,546.1,557.79,284878.0,546.1,558.8,546.1,557.79,284878.0
2023-08-31 10:00:00,557.82,561.06,557.29,560.0,209540.0,557.82,561.06,557.29,560.0,209540.0
2023-08-31 10:30:00,560.27,560.95,556.06,557.77,133326.0,560.27,560.95,556.06,557.77,133326.0
2023-08-31 11:00:00,557.65,558.06,555.7,556.5,71174.0,557.65,558.06,555.7,556.5,71174.0
2023-08-31 11:30:00,556.41,559.65,555.43,558.6,69715.0,556.41,559.65,555.43,558.6,69715.0
2023-08-31 12:00:00,558.7,559.36,555.5,555.85,61472.0,558.7,559.36,555.5,555.85,61472.0
2023-08-31 12:30:00,555.73,555.96,553.15,554.75,37359.0,555.73,555.96,553.15,554.75,37359.0
2023-08-31 13:00:00,554.57,556.44,554.09,556.38,46792.0,554.57,556.44,554.09,556.38,46792.0
2023-08-31 13:30:00,556.48,557.17,555.51,556.25,33313.0,556.48,557.17,555.51,556.25,33313.0
2023-08-31 14:00:00,556.42,559.77,556.42,559.17,37373.0,556.42,559.77,556.42,559.17,37373.0
2023-08-31 14:30:00,559.17,559.43,558.17,558.84,99199.0,559.17,559.43,558.17,558.84,99199.0
2023-08-31 15:00:00,558.98,560.34,558.62,560.08,51871.0,558.98,560.34,558.62,560.08,51871.0
2023-08-31 15:30:00,560.15,562.1,558.69,559.45,311603.0,560.15,562.1,558.69,559.45,311603.0
2023-09-01 09:30:00,564.8,569.98,561.46,565.26,272843.0,564.8,569.98,561.46,565.26,272843.0
2023-09-01 10:00:00,565.2,567.25,562.43,565.99,154937.0,565.2,567.25,562.43,565.99,154937.0
2023-09-01 10:30:00,565.77,566.02,560.95,561.46,106609.0,565.77,566.02,560.95,561.46,106609.0
2023-09-01 11:00:00,561.24,563.7,560.86,562.51,72702.0,561.24,563.7,560.86,562.51,72702.0
2023-09-01 11:30:00,562.52,563.03,560.63,561.63,37797.0,562.52,563.03,560.63,561.63,37797.0
2023-09-01 12:00:00,561.44,564.03,560.94,563.74,57420.0,561.44,564.03,560.94,563.74,57420.0
2023-09-01 12:30:00,563.5,564.08,562.0,563.72,33135.0,563.5,564.08,562.0,563.72,33135.0
2023-09-01 13:00:00,563.85,563.99,560.77,561.17,42768.0,563.85,563.99,560.77,561.17,42768.0
2023-09-01 13:30:00,561.01,562.02,560.12,561.15,47731.0,561.01,562.02,560.12,561.15,47731.0
2023-09-01 14:00:00,560.92,561.66,558.51,559.16,41862.0,560.92,561.66,558.51,559.16,41862.0
2023-09-01 14:30:00,559.27,560.79,558.7,560.6,59063.0,559.27,560.79,558.7,560.6,59063.0
2023-09-01 15:00:00,560.79,563.29,560.2,563.13,37091.0,560.79,563.29,560.2,563.13,37091.0
2023-09-01 15:30:00,563.36,564.12,562.05,563.21,122340.0,563.36,564.12,562.05,563.21,122340.0
2023-09-05 09:30:00,557.88,560.71,555.42,558.92,301915.0,557.88,560.71,555.42,558.92,301915.0
2023-09-05 10:00:00,559.17,563.93,557.33,562.12,128487.0,559.17,563.93,557.33,562.12,128487.0
2023-09-05 10:30:00,562.12,565.3,561.6,564.39,105066.0,562.12,565.3,561.6,564.39,105066.0
2023-09-05 11:00:00,564.39,567.59,564.23,565.7,61734.0,564.39,567.59,564.23,565.7,61734.0
2023-09-05 11:30:00,565.89,565.92,563.15,563.63,54793.0,565.89,565.92,563.15,563.63,54793.0
2023-09-05 12:00:00,563.48,566.12,563.36,564.84,39377.0,563.48,566.12,563.36,564.84,39377.0
2023-09-05 12:30:00,564.45,566.5,564.4,566.1,35121.0,564.45,566.5,564.4,566.1,35121.0
2023-09-05 13:00:00,565.96,566.07,564.78,564.78,32575.0,565.96,566.07,564.78,564.78,32575.0
2023-09-05 13:30:00,564.67,566.43,564.59,565.61,60397.0,564.67,566.43,564.59,565.61,60397.0
2023-09-05 14:00:00,565.62,566.21,564.74,566.05,39537.0,565.62,566.21,564.74,566.05,39537.0
2023-09-05 14:30:00,566.02,566.56,564.83,565.89,40411.0,566.02,566.56,564.83,565.89,40411.0
2023-09-05 15:00:00,565.88,565.88,564.27,564.98,47536.0,565.88,565.88,564.27,564.98,47536.0
2023-09-05 15:30:00,564.99,565.86,564.29,564.75,140550.0,564.99,565.86,564.29,564.75,140550.0
2023-09-06 09:30:00,560.45,564.06,558.6,562.46,156622.0,560.45,564.06,558.6,562.46,156622.0
2023-09-06 10:00:00,562.16,562.48,559.15,560.55,106196.0,562.16,562.48,559.15,560.55,106196.0
2023-09-06 10:30:00,560.19,562.02,558.13,558.13,97230.0,560.19,562.02,558.13,558.13,97230.0
2023-09-06 11:00:00,558.12,559.37,555.85,558.95,141877.0,558.12,559.37,555.85,558.95,141877.0
2023-09-06 11:30:00,558.95,560.36,558.75,559.58,75065.0,558.95,560.36,558.75,559.58,75065.0
2023-09-06 12:00:00,559.4,560.37,557.2,557.24,33164.0,559.4,560.37,557.2,557.24,33164.0
2023-09-06 12:30:00,557.19,558.37,556.24,558.36,65953.0,557.19,558.37,556.24,558.36,65953.0
2023-09-06 13:00:00,558.13,560.73,557.37,559.55,63704.0,558.13,560.73,557.37,559.55,63704.0
2023-09-06 13:30:00,559.51,560.76,559.51,559.97,28860.0,559.51,560.76,559.51,559.97,28860.0
2023-09-06 14:00:00,559.9,561.65,559.68,561.25,40553.0,559.9,561.65,559.68,561.25,40553.0
2023-09-06 14:30:00,561.24,562.1,561.08,561.6,48636.0,561.24,562.1,561.08,561.6,48636.0
2023-09-06 15:00:00,561.6,561.7,559.16,559.63,54014.0,561.6,561.7,559.16,559.63,54014.0
2023-09-06 15:30:00,559.7,562.47,559.69,562.01,132125.0,559.7,562.47,559.69,562.01,132125.0
2023-09-07 09:30:00,555.02,558.8,551.07,556.49,212403.0,555.02,558.8,551.07,556.49,212403.0
2023-09-07 10:00:00,556.46,558.85,554.92,557.36,56786.0,556.46,558.85,554.92,557.36,56786.0
2023-09-07 10:30:00,557.17,561.0,556.66,558.36,87657.0,557.17,561.0,556.66,558.36,87657.0
2023-09-07 11:00:00,558.84,561.83,558.03,558.41,65589.0,558.84,561.83,558.03,558.41,65589.0
2023-09-07 11:30:00,558.81,560.12,558.1,559.55,27609.0,558.81,560.12,558.1,559.55,27609.0
2023-09-07 12:00:00,559.09,560.49,558.79,559.89,41972.0,559.09,560.49,558.79,559.89,41972.0
2023-09-07 12:30:00,559.97,560.9,559.1,559.17,32425.0,559.97,560.9,559.1,559.17,32425.0
2023-09-07 13:00:00,559.4,561.61,559.07,560.9,26494.0,559.4,561.61,559.07,560.9,26494.0
2023-09-07 13:30:00,561.09,561.38,559.87,560.51,59426.0,561.09,561.38,559.87,560.51,59426.0
2023-09-07 14:00:00,560.8,561.21,559.4,559.54,37140.0,560.8,561.21,559.4,559.54,37140.0
2023-09-07 14:30:00,559.44,560.91,559.1,560.65,25705.0,559.44,560.91,559.1,560.65,25705.0
2023-09-07 15:00:00,560.71,561.2,559.05,559.74,39030.0,560.71,561.2,559.05,559.74,39030.0
2023-09-07 15:30:00,559.64,561.43,559.06,560.53,226991.0,559.64,561.43,559.06,560.53,226991.0
2023-09-08 09:30:00,569.01,570.24,563.5,563.56,288488.0,569.01,570.24,563.5,563.56,288488.0
2023-09-08 10:00:00,563.83,565.16,563.08,564.23,128717.0,563.83,565.16,563.08,564.23,128717.0
2023-09-08 10:30:00,564.3,565.1,561.29,561.46,85899.0,564.3,565.1,561.29,561.46,85899.0
2023-09-08 11:00:00,561.42,563.55,560.78,563.08,62349.0,561.42,563.55,560.78,563.08,62349.0
2023-09-08 11:30:00,563.15,564.11,561.5,561.63,59261.0,563.15,564.11,561.5,561.63,59261.0
2023-09-08 12:00:00,561.49,562.3,560.7,560.77,37546.0,561.49,562.3,560.7,560.77,37546.0
2023-09-08 12:30:00,560.83,562.4,560.21,561.7,52486.0,560.83,562.4,560.21,561.7,52486.0
2023-09-08 13:00:00,561.75,562.02,560.58,560.95,27909.0,561.75,562.02,560.58,560.95,27909.0
2023-09-08 13:30:00,561.03,561.71,560.91,561.49,32953.0,561.03,561.71,560.91,561.49,32953.0
2023-09-08 14:00:00,561.51,562.81,560.35,560.6,74302.0,561.51,562.81,560.35,560.6,74302.0
2023-09-08 14:30:00,560.8,561.0,559.01,559.01,50553.0,560.8,561.0,559.01,559.01,50553.0
2023-09-08 15:00:00,558.91,559.35,558.42,558.83,63311.0,558.91,559.35,558.42,558.83,63311.0
2023-09-08 15:30:00,558.67,560.65,558.03,560.23,193468.0,558.67,560.65,558.03,560.23,193468.0
2023-09-11 09:30:00,562.34,564.3,559.04,561.01,250451.0,562.34,564.3,559.04,561.01,250451.0
2023-09-11 10:00:00,560.79,562.93,557.33,558.99,103217.0,560.79,562.93,557.33,558.99,103217.0
2023-09-11 10:30:00,558.7,559.09,557.26,558.2,70520.0,558.7,559.09,557.26,558.2,70520.0
2023-09-11 11:00:00,558.09,558.92,556.8,558.64,64078.0,558.09,558.92,556.8,558.64,64078.0
2023-09-11 11:30:00,558.44,559.02,556.7,557.17,36391.0,558.44,559.02,556.7,557.17,36391.0
2023-09-11 12:00:00,557.17,559.83,556.86,559.83,38899.0,557.17,559.83,556.86,559.83,38899.0
2023-09-11 12:30:00,559.99,560.0,558.46,559.48,27762.0,559.99,560.0,558.46,559.48,27762.0
2023-09-11 13:00:00,559.64,562.26,559.43,562.11,28994.0,559.64,562.26,559.43,562.11,28994.0
2023-09-11 13:30:00,562.54,563.99,562.01,563.5,43586.0,562.54,563.99,562.01,563.5,43586.0
2023-09-11 14:00:00,563.57,564.37,563.11,564.24,45047.0,563.57,564.37,563.11,564.24,45047.0
2023-09-11 14:30:00,564.35,564.69,563.62,563.86,27575.0,564.35,564.69,563.62,563.86,27575.0
2023-09-11 15:00:00,563.88,565.01,562.78,564.85,31513.0,563.88,565.01,562.78,564.85,31513.0
2023-09-11 15:30:00,564.85,565.44,564.07,564.34,133586.0,564.85,565.44,564.07,564.34,133586.0
2023-09-12 09:30:00,555.77,559.1,547.79,558.32,319436.0,555.77,559.1,547.79,558.32,319436.0
2023-09-12 10:00:00,558.29,558.5,552.86,553.46,153042.0,558.29,558.5,552.86,553.46,153042.0
2023-09-12 10:30:00,553.19,553.87,550.95,551.61,80334.0,553.19,553.87,550.95,551.61,80334.0
2023-09-12 11:00:00,551.74,553.07,549.5,550.84,75168.0,551.74,553.07,549.5,550.84,75168.0
2023-09-12 11:30:00,550.68,551.64,547.68,549.23,130313.0,550.68,551.64,547.68,549.23,130313.0
2023-09-12 12:00:00,549.61,550.39,547.58,547.75,71633.0,549.61,550.39,547.58,547.75,71633.0
2023-09-12 12:30:00,547.78,548.74,547.07,547.96,109226.0,547.78,548.74,547.07,547.96,109226.0
2023-09-12 13:00:00,548.0,548.18,546.2,547.89,96584.0,548.0,548.18,546.2,547.89,96584.0
2023-09-12 13:30:00,548.0,548.13,543.78,544.02,86718.0,548.0,548.13,543.78,544.02,86718.0
2023-09-12 14:00:00,544.26,544.65,543.4,543.83,74764.0,544.26,544.65,543.4,543.83,74764.0
2023-09-12 14:30:00,543.62,543.67,540.89,541.26,128828.0,543.62,543.67,540.89,541.26,128828.0
2023-09-12 15:00:00,541.2,541.81,540.37,541.1,114500.0,541.2,541.81,540.37,541.1,114500.0
2023-09-12 15:30:00,541.25,543.13,540.47,542.22,329052.0,541.25,543.13,540.47,542.22,329052.0
2023-09-13 09:30:00,557.02,559.85,547.97,548.85,603499.0,557.02,559.85,547.97,548.85,603499.0
2023-09-13 10:00:00,548.53,552.62,546.43,551.67,234848.0,548.53,552.62,546.43,551.67,234848.0
2023-09-13 10:30:00,551.87,555.51,551.87,554.03,159117.0,551.87,555.51,551.87,554.03,159117.0
2023-09-13 11:00:00,554.16,555.27,550.59,552.82,100915.0,554.16,555.27,550.59,552.82,100915.0
2023-09-13 11:30:00,552.82,553.37,550.57,552.34,64051.0,552.82,553.37,550.57,552.34,64051.0
2023-09-13 12:00:00,552.34,552.73,550.0,550.65,76846.0,552.34,552.73,550.0,550.65,76846.0
2023-09-13 12:30:00,550.73,553.49,550.73,553.36,69446.0,550.73,553.49,550.73,553.36,69446.0
2023-09-13 13:00:00,553.58,554.7,552.76,554.62,72346.0,553.58,554.7,552.76,554.62,72346.0
2023-09-13 13:30:00,554.7,554.74,552.9,553.5,70091.0,554.7,554.74,552.9,553.5,70091.0
2023-09-13 14:00:00,553.62,554.74,552.86,553.64,55228.0,553.62,554.74,552.86,553.64,55228.0
2023-09-13 14:30:00,553.41,553.56,551.54,552.79,92031.0,553.41,553.56,551.54,552.79,92031.0
2023-09-13 15:00:00,552.67,553.14,550.82,553.06,60156.0,552.67,553.14,550.82,553.06,60156.0
2023-09-13 15:30:00,553.2,553.95,552.64,553.64,207157.0,553.2,553.95,552.64,553.64,207157.0
2023-09-14 09:30:00,551.09,555.0,544.34,546.5,315561.0,551.09,555.0,544.34,546.5,315561.0
2023-09-14 10:00:00,546.53,548.44,544.81,548.24,148751.0,546.53,548.44,544.81,548.24,148751.0
2023-09-14 10:30:00,548.24,553.0,547.5,552.34,122961.0,548.24,553.0,547.5,552.34,122961.0
2023-09-14 11:00:00,552.26,553.65,551.43,551.6,119902.0,552.26,553.65,551.43,551.6,119902.0
2023-09-14 11:30:00,551.77,552.45,549.44,551.45,99077.0,551.77,552.45,549.44,551.45,99077.0
2023-09-14 12:00:00,551.67,552.78,550.98,551.68,85854.0,551.67,552.78,550.98,551.68,85854.0
2023-09-14 12:30:00,551.51,552.2,550.17,551.88,69948.0,551.51,552.2,550.17,551.88,69948.0
2023-09-14 13:00:00,552.0,552.26,550.66,552.13,72362.0,552.0,552.26,550.66,552.13,72362.0
2023-09-14 13:30:00,552.21,553.29,552.0,552.03,101492.0,552.21,553.29,552.0,552.03,101492.0
2023-09-14 14:00:00,552.01,552.71,551.26,551.38,107025.0,552.01,552.71,551.26,551.38,107025.0
2023-09-14 14:30:00,551.31,552.75,551.31,552.51,149924.0,551.31,552.75,551.31,552.51,149924.0
2023-09-14 15:00:00,552.58,555.2,552.5,552.5,141513.0,552.58,555.2,552.5,552.5,141513.0
2023-09-14 15:30:00,552.37,553.88,551.0,552.39,439294.0,552.37,553.88,551.0,552.39,439294.0
2023-09-15 09:30:00,532.21,537.69,526.26,529.38,1757779.0,532.21,537.69,526.26,529.38,1757779.0
2023-09-15 10:00:00,530.0,531.67,527.9,530.16,337052.0,530.0,531.67,527.9,530.16,337052.0
2023-09-15 10:30:00,530.22,530.57,526.25,526.26,308278.0,530.22,530.57,526.25,526.26,308278.0
2023-09-15 11:00:00,526.29,528.71,525.06,528.12,284178.0,526.29,528.71,525.06,528.12,284178.0
2023-09-15 11:30:00,527.68,530.33,527.15,530.22,245199.0,527.68,530.33,527.15,530.22,245199.0
2023-09-15 12:00:00,530.13,531.2,528.3,530.43,154084.0,530.13,531.2,528.3,530.43,154084.0
2023-09-15 12:30:00,530.52,532.71,530.07,530.58,178244.0,530.52,532.71,530.07,530.58,178244.0
2023-09-15 13:00:00,530.66,530.68,525.34,525.63,221633.0,530.66,530.68,525.34,525.63,221633.0
2023-09-15 13:30:00,525.6,526.75,523.61,524.91,141402.0,525.6,526.75,523.61,524.91,141402.0
2023-09-15 14:00:00,524.85,526.23,524.04,525.05,118235.0,524.85,526.23,524.04,525.05,118235.0
2023-09-15 14:30:00,525.0,526.73,524.77,525.36,110110.0,525.0,526.73,524.77,525.36,110110.0
2023-09-15 15:00:00,525.28,528.09,524.82,527.49,175542.0,525.28,528.09,524.82,527.49,175542.0
2023-09-15 15:30:00,527.51,529.6,525.46,528.85,438444.0,527.51,529.6,525.46,528.85,438444.0
2023-09-18 09:30:00,524.58,531.0,522.18,527.96,245786.0,524.58,531.0,522.18,527.96,245786.0
2023-09-18 10:00:00,528.06,530.56,527.01,528.78,86431.0,528.06,530.56,527.01,528.78,86431.0
2023-09-18 10:30:00,528.27,529.25,526.05,528.0,96061.0,528.27,529.25,526.05,528.0,96061.0
2023-09-18 11:00:00,528.22,531.44,527.68,530.72,88237.0,528.22,531.44,527.68,530.72,88237.0
2023-09-18 11:30:00,530.74,532.79,530.46,532.73,99503.0,530.74,532.79,530.46,532.73,99503.0
2023-09-18 12:00:00,532.74,533.82,531.71,533.26,80187.0,532.74,533.82,531.71,533.26,80187.0
2023-09-18 12:30:00,533.47,533.98,532.3,532.52,48638.0,533.47,533.98,532.3,532.52,48638.0
2023-09-18 13:00:00,532.53,533.1,531.61,532.63,37141.0,532.53,533.1,531.61,532.63,37141.0
2023-09-18 13:30:00,532.58,532.96,531.21,532.06,35967.0,532.58,532.96,531.21,532.06,35967.0
2023-09-18 14:00:00,532.06,533.05,531.97,532.4,43533.0,532.06,533.05,531.97,532.4,43533.0
2023-09-18 14:30:00,532.45,532.8,530.87,531.22,33825.0,532.45,532.8,530.87,531.22,33825.0
2023-09-18 15:00:00,531.2,531.37,530.04,530.57,74471.0,531.2,531.37,530.04,530.57,74471.0
2023-09-18 15:30:00,530.66,532.54,530.18,532.31,166877.0,530.66,532.54,530.18,532.31,166877.0
2023-09-19 09:30:00,531.35,536.45,529.47,532.76,160631.0,531.35,536.45,529.47,532.76,160631.0
2023-09-19 10:00:00,532.94,536.72,531.52,535.23,120748.0,532.94,536.72,531.52,535.23,120748.0
2023-09-19 10:30:00,535.23,535.49,531.79,532.82,50948.0,535.23,535.49,531.79,532.82,50948.0
2023-09-19 11:00:00,532.83,534.42,532.07,534.03,54889.0,532.83,534.42,532.07,534.03,54889.0
2023-09-19 11:30:00,534.31,535.18,532.94,534.43,60014.0,534.31,535.18,532.94,534.43,60014.0
2023-09-19 12:00:00,534.38,534.63,533.3,533.96,36295.0,534.38,534.63,533.3,533.96,36295.0
2023-09-19 12:30:00,533.98,534.63,532.5,534.34,84696.0,533.98,534.63,532.5,534.34,84696.0
2023-09-19 13:00:00,534.3,535.98,534.08,535.98,58990.0,534.3,535.98,534.08,535.98,58990.0
2023-09-19 13:30:00,535.98,540.1,535.98,539.65,96266.0,535.98,540.1,535.98,539.65,96266.0
2023-09-19 14:00:00,539.41,540.09,538.67,539.06,59693.0,539.41,540.09,538.67,539.06,59693.0
2023-09-19 14:30:00,539.15,541.34,538.67,538.89,83758.0,539.15,541.34,538.67,538.89,83758.0
2023-09-19 15:00:00,538.82,540.13,538.74,539.82,65818.0,538.82,540.13,538.74,539.82,65818.0
2023-09-19 15:30:00,539.83,542.4,539.69,541.69,247342.0,539.83,542.4,539.69,541.69,247342.0
2023-09-20 09:30:00,541.69,548.81,541.68,548.2,175212.0,541.69,548.81,541.68,548.2,175212.0
2023-09-20 10:00:00,548.18,548.85,546.13,547.41,90112.0,548.18,548.85,546.13,547.41,90112.0
2023-09-20 10:30:00,547.22,548.7,545.57,547.91,66921.0,547.22,548.7,545.57,547.91,66921.0
2023-09-20 11:00:00,547.91,548.5,545.99,546.71,49820.0,547.91,548.5,545.99,546.71,49820.0
2023-09-20 11:30:00,547.0,547.43,545.49,547.43,42818.0,547.0,547.43,545.49,547.43,42818.0
2023-09-20 12:00:00,547.53,547.65,545.99,546.75,26671.0,547.53,547.65,545.99,546.75,26671.0
2023-09-20 12:30:00,547.01,547.3,545.91,546.67,42364.0,547.01,547.3,545.91,546.67,42364.0
2023-09-20 13:00:00,546.45,546.46,545.16,545.56,35121.0,546.45,546.46,545.16,545.56,35121.0
2023-09-20 13:30:00,545.45,546.11,544.71,545.19,41873.0,545.45,546.11,544.71,545.19,41873.0
2023-09-20 14:00:00,545.04,547.03,542.11,545.77,134935.0,545.04,547.03,542.11,545.77,134935.0
2023-09-20 14:30:00,545.51,547.77,543.89,543.89,112762.0,545.51,547.77,543.89,543.89,112762.0
2023-09-20 15:00:00,543.56,544.34,540.96,541.78,91313.0,543.56,544.34,540.96,541.78,91313.0
2023-09-20 15:30:00,542.07,542.11,535.73,535.78,266537.0,542.07,542.11,535.73,535.78,266537.0
2023-09-21 09:30:00,519.6,526.29,518.99,519.16,429005.0,519.6,526.29,518.99,519.16,429005.0
2023-09-21 10:00:00,519.32,522.49,518.48,520.66,156210.0,519.32,522.49,518.48,520.66,156210.0
2023-09-21 10:30:00,520.99,523.23,519.3,519.89,156659.0,520.99,523.23,519.3,519.89,156659.0
2023-09-21 11:00:00,520.01,520.45,518.37,518.82,82474.0,520.01,520.45,518.37,518.82,82474.0
2023-09-21 11:30:00,518.8,520.12,518.29,518.68,58291.0,518.8,520.12,518.29,518.68,58291.0
2023-09-21 12:00:00,518.54,518.68,515.58,515.98,129121.0,518.54,518.68,515.58,515.98,129121.0
2023-09-21 12:30:00,515.85,517.4,515.09,516.14,92634.0,515.85,517.4,515.09,516.14,92634.0
2023-09-21 13:00:00,516.29,518.5,516.15,518.26,65993.0,516.29,518.5,516.15,518.26,65993.0
2023-09-21 13:30:00,518.25,519.47,518.12,518.23,56198.0,518.25,519.47,518.12,518.23,56198.0
2023-09-21 14:00:00,518.39,518.39,516.39,516.5,51339.0,518.39,518.39,516.39,516.5,51339.0
2023-09-21 14:30:00,516.58,517.5,515.56,515.62,90366.0,516.58,517.5,515.56,515.62,90366.0
2023-09-21 15:00:00,515.51,516.15,514.4,515.03,110896.0,515.51,516.15,514.4,515.03,110896.0
2023-09-21 15:30:00,515.0,516.02,513.4,513.74,263056.0,515.0,516.02,513.4,513.74,263056.0
2023-09-22 09:30:00,513.7,515.99,508.83,515.71,284473.0,513.7,515.99,508.83,515.71,284473.0
2023-09-22 10:00:00,515.77,515.84,512.35,514.12,79890.0,515.77,515.84,512.35,514.12,79890.0
2023-09-22 10:30:00,514.32,518.15,514.1,517.52,102155.0,514.32,518.15,514.1,517.52,102155.0
2023-09-22 11:00:00,517.43,517.93,516.5,517.31,68831.0,517.43,517.93,516.5,517.31,68831.0
2023-09-22 11:30:00,517.16,517.68,515.8,515.83,48425.0,517.16,517.68,515.8,515.83,48425.0
2023-09-22 12:00:00,515.68,517.49,515.01,517.2,63915.0,515.68,517.49,515.01,517.2,63915.0
2023-09-22 12:30:00,517.21,517.49,516.29,517.0,46703.0,517.21,517.49,516.29,517.0,46703.0
2023-09-22 13:00:00,517.08,517.46,515.0,515.43,48300.0,517.08,517.46,515.0,515.43,48300.0
2023-09-22 13:30:00,515.2,515.36,514.0,514.67,33148.0,515.2,515.36,514.0,514.67,33148.0
2023-09-22 14:00:00,514.74,514.82,511.3,512.41,69615.0,514.74,514.82,511.3,512.41,69615.0
2023-09-22 14:30:00,512.46,513.3,512.0,512.51,39438.0,512.46,513.3,512.0,512.51,39438.0
2023-09-22 15:00:00,512.55,516.96,512.45,515.83,46436.0,512.55,516.96,512.45,515.83,46436.0
2023-09-22 15:30:00,516.03,516.03,512.15,512.84,166101.0,516.03,516.03,512.15,512.84,166101.0
2023-09-25 09:30:00,510.67,514.25,507.77,511.91,89804.0,510.67,514.25,507.77,511.91,89804.0
2023-09-25 10:00:00,512.1,512.26,508.23,508.65,109890.0,512.1,512.26,508.23,508.65,109890.0
2023-09-25 10:30:00,508.78,509.69,507.22,507.49,72650.0,508.78,509.69,507.22,507.49,72650.0
2023-09-25 11:00:00,507.53,511.58,507.52,510.3,69127.0,507.53,511.58,507.52,510.3,69127.0
2023-09-25 11:30:00,510.3,510.88,509.31,509.51,60837.0,510.3,510.88,509.31,509.51,60837.0
2023-09-25 12:00:00,509.52,511.5,509.35,510.93,32825.0,509.52,511.5,509.35,510.93,32825.0
2023-09-25 12:30:00,510.86,511.2,509.65,510.39,36824.0,510.86,511.2,509.65,510.39,36824.0
2023-09-25 13:00:00,510.27,511.81,510.0,510.62,26433.0,510.27,511.81,510.0,510.62,26433.0
2023-09-25 13:30:00,510.72,512.12,510.43,512.0,57668.0,510.72,512.12,510.43,512.0,57668.0
2023-09-25 14:00:00,512.15,512.88,511.27,511.48,46967.0,512.15,512.88,511.27,511.48,46967.0
2023-09-25 14:30:00,511.53,512.38,510.1,510.25,35365.0,511.53,512.38,510.1,510.25,35365.0
2023-09-25 15:00:00,510.27,510.6,508.59,510.56,53455.0,510.27,510.6,508.59,510.56,53455.0
2023-09-25 15:30:00,510.57,512.11,509.55,511.97,173001.0,510.57,512.11,509.55,511.97,173001.0
2023-09-26 09:30:00,509.16,510.14,504.44,504.73,158461.0,509.16,510.14,504.44,504.73,158461.0
2023-09-26 10:00:00,504.48,506.01,503.27,505.47,99236.0,504.48,506.01,503.27,505.47,99236.0
2023-09-26 10:30:00,505.58,507.33,505.45,506.62,83522.0,505.58,507.33,505.45,506.62,83522.0
2023-09-26 11:00:00,506.62,507.03,504.39,504.55,52220.0,506.62,507.03,504.39,504.55,52220.0
2023-09-26 11:30:00,504.34,506.04,504.06,504.38,42521.0,504.34,506.04,504.06,504.38,42521.0
2023-09-26 12:00:00,504.41,506.21,503.64,505.62,40396.0,504.41,506.21,503.64,505.62,40396.0
2023-09-26 12:30:00,505.75,506.11,505.15,505.39,43180.0,505.75,506.11,505.15,505.39,43180.0
2023-09-26 13:00:00,505.41,505.8,503.63,503.64,54965.0,505.41,505.8,503.63,503.64,54965.0
2023-09-26 13:30:00,503.64,504.07,502.01,503.68,70043.0,503.64,504.07,502.01,503.68,70043.0
2023-09-26 14:00:00,503.64,504.06,502.93,503.27,59128.0,503.64,504.06,502.93,503.27,59128.0
2023-09-26 14:30:00,503.33,503.91,502.76,503.75,47614.0,503.33,503.91,502.76,503.75,47614.0
2023-09-26 15:00:00,503.63,504.33,502.99,503.84,63992.0,503.63,504.33,502.99,503.84,63992.0
2023-09-26 15:30:00,504.02,506.69,503.35,506.34,171054.0,504.02,506.69,503.35,506.34,171054.0
2023-09-27 09:30:00,507.0,509.25,506.0,507.3,105989.0,507.0,509.25,506.0,507.3,105989.0
2023-09-27 10:00:00,507.49,508.22,505.72,507.37,79712.0,507.49,508.22,505.72,507.37,79712.0
2023-09-27 10:30:00,507.35,508.11,503.55,504.06,91161.0,507.35,508.11,503.55,504.06,91161.0
2023-09-27 11:00:00,504.06,506.35,504.05,505.74,75353.0,504.06,506.35,504.05,505.74,75353.0
2023-09-27 11:30:00,505.72,505.79,502.95,502.97,65671.0,505.72,505.79,502.95,502.97,65671.0
2023-09-27 12:00:00,503.25,503.25,501.62,503.16,66080.0,503.25,503.25,501.62,503.16,66080.0
2023-09-27 12:30:00,503.13,504.4,503.12,504.2,60049.0,503.13,504.4,503.12,504.2,60049.0
2023-09-27 13:00:00,504.39,505.86,503.45,503.65,66944.0,504.39,505.86,503.45,503.65,66944.0
2023-09-27 13:30:00,503.61,504.27,499.71,500.2,380439.0,503.61,504.27,499.71,500.2,380439.0
2023-09-27 14:00:00,500.2,503.45,498.69,502.97,172094.0,500.2,503.45,498.69,502.97,172094.0
2023-09-27 14:30:00,502.97,504.66,502.83,503.9,172488.0,502.97,504.66,502.83,503.9,172488.0
2023-09-27 15:00:00,504.0,506.08,503.59,504.17,243150.0,504.0,506.08,503.59,504.17,243150.0
2023-09-27 15:30:00,504.15,504.41,501.26,503.02,228480.0,504.15,504.41,501.26,503.02,228480.0
2023-09-28 09:30:00,499.25,504.57,499.25,504.16,156843.0,499.25,504.57,499.25,504.16,156843.0
2023-09-28 10:00:00,504.11,505.0,502.38,502.63,102463.0,504.11,505.0,502.38,502.63,102463.0
2023-09-28 10:30:00,502.66,505.08,501.03,504.57,95478.0,502.66,505.08,501.03,504.57,95478.0
2023-09-28 11:00:00,504.59,506.74,503.28,506.74,130023.0,504.59,506.74,503.28,506.74,130023.0
2023-09-28 11:30:00,506.57,508.14,506.31,507.24,107710.0,506.57,508.14,506.31,507.24,107710.0
2023-09-28 12:00:00,507.23,508.53,506.53,508.38,64799.0,507.23,508.53,506.53,508.38,64799.0
2023-09-28 12:30:00,508.53,508.68,505.45,506.22,56783.0,508.53,508.68,505.45,506.22,56783.0
2023-09-28 13:00:00,506.37,506.76,504.27,504.36,88364.0,506.37,506.76,504.27,504.36,88364.0
2023-09-28 13:30:00,504.41,504.41,502.65,503.47,92397.0,504.41,504.41,502.65,503.47,92397.0
2023-09-28 14:00:00,503.54,505.66,502.53,505.15,146123.0,503.54,505.66,502.53,505.15,146123.0
2023-09-28 14:30:00,505.2,505.25,503.54,504.42,46186.0,505.2,505.25,503.54,504.42,46186.0
2023-09-28 15:00:00,504.68,506.13,504.13,505.67,115209.0,504.68,506.13,504.13,505.67,115209.0
2023-09-28 15:30:00,505.63,505.93,503.31,504.7,183918.0,505.63,505.93,503.31,504.7,183918.0
2023-09-29 09:30:00,505.44,514.49,505.44,514.43,223885.0,505.44,514.49,505.44,514.43,223885.0
2023-09-29 10:00:00,514.47,518.58,513.76,515.49,226790.0,514.47,518.58,513.76,515.49,226790.0
2023-09-29 10:30:00,515.67,518.09,515.25,515.62,138615.0,515.67,518.09,515.25,515.62,138615.0
2023-09-29 11:00:00,515.9,516.2,512.85,512.86,54163.0,515.9,516.2,512.85,512.86,54163.0
2023-09-29 11:30:00,512.88,513.08,511.17,512.69,60109.0,512.88,513.08,511.17,512.69,60109.0
2023-09-29 12:00:00,512.45,513.82,511.8,512.69,31947.0,512.45,513.82,511.8,512.69,31947.0
2023-09-29 12:30:00,512.58,513.37,510.85,510.96,22242.0,512.58,513.37,510.85,510.96,22242.0
2023-09-29 13:00:00,511.16,511.17,508.2,509.2,43763.0,511.16,511.17,508.2,509.2,43763.0
2023-09-29 13:30:00,509.14,509.68,507.5,507.54,50680.0,509.14,509.68,507.5,507.54,50680.0
2023-09-29 14:00:00,507.62,509.2,507.36,507.46,35393.0,507.62,509.2,507.36,507.46,35393.0
2023-09-29 14:30:00,507.68,510.55,507.18,510.27,37903.0,507.68,510.55,507.18,510.27,37903.0
2023-09-29 15:00:00,510.66,510.67,509.07,509.83,41774.0,510.66,510.67,509.07,509.83,41774.0
2023-09-29 15:30:00,509.81,511.6,508.29,510.0,235314.0,509.81,511.6,508.29,510.0,235314.0
2023-10-02 09:30:00,508.24,514.55,508.24,513.77,159250.0,508.24,514.55,508.24,513.77,159250.0
2023-10-02 10:00:00,513.54,517.31,512.77,515.71,89373.0,513.54,517.31,512.77,515.71,89373.0
2023-10-02 10:30:00,515.57,517.5,514.1,516.45,66366.0,515.57,517.5,514.1,516.45,66366.0
2023-10-02 11:00:00,516.37,522.41,516.2,521.3,104838.0,516.37,522.41,516.2,521.3,104838.0
2023-10-02 11:30:00,521.48,521.48,516.79,517.11,69103.0,521.48,521.48,516.79,517.11,69103.0
2023-10-02 12:00:00,517.08,517.59,514.99,516.67,55419.0,517.08,517.59,514.99,516.67,55419.0
2023-10-02 12:30:00,516.89,518.2,515.8,516.59,59597.0,516.89,518.2,515.8,516.59,59597.0
2023-10-02 13:00:00,516.45,517.25,515.49,517.18,34722.0,516.45,517.25,515.49,517.18,34722.0
2023-10-02 13:30:00,517.23,518.92,516.89,518.08,41377.0,517.23,518.92,516.89,518.08,41377.0
2023-10-02 14:00:00,518.0,520.44,517.75,517.87,48980.0,518.0,520.44,517.75,517.87,48980.0
2023-10-02 14:30:00,517.92,518.04,516.66,517.43,32850.0,517.92,518.04,516.66,517.43,32850.0
2023-10-02 15:00:00,517.35,518.47,516.22,517.84,43797.0,517.35,518.47,516.22,517.84,43797.0
2023-10-02 15:30:00,517.96,521.39,517.52,521.3,270052.0,517.96,521.39,517.52,521.3,270052.0
2023-10-03 09:30:00,516.88,520.49,516.08,518.4,85252.0,516.88,520.49,516.08,518.4,85252.0
2023-10-03 10:00:00,518.4,518.4,510.46,510.61,80712.0,518.4,518.4,510.46,510.61,80712.0
2023-10-03 10:30:00,510.36,512.39,509.01,510.3,60909.0,510.36,512.39,509.01,510.3,60909.0
2023-10-03 11:00:00,510.03,510.04,508.48,508.68,55797.0,510.03,510.04,508.48,508.68,55797.0
2023-10-03 11:30:00,508.69,509.76,507.68,509.62,35932.0,508.69,509.76,507.68,509.62,35932.0
2023-10-03 12:00:00,509.81,511.04,509.47,510.96,37756.0,509.81,511.04,509.47,510.96,37756.0
2023-10-03 12:30:00,510.99,511.16,509.07,509.99,39657.0,510.99,511.16,509.07,509.99,39657.0
2023-10-03 13:00:00,510.3,511.48,509.22,509.74,35002.0,510.3,511.48,509.22,509.74,35002.0
2023-10-03 13:30:00,509.66,509.98,507.41,507.58,28166.0,509.66,509.98,507.41,507.58,28166.0
2023-10-03 14:00:00,507.53,507.77,505.82,506.79,44534.0,507.53,507.77,505.82,506.79,44534.0
2023-10-03 14:30:00,506.95,508.0,506.63,506.63,37395.0,506.95,508.0,506.63,506.63,37395.0
2023-10-03 15:00:00,506.64,507.68,505.71,505.71,44621.0,506.64,507.68,505.71,505.71,44621.0
2023-10-03 15:30:00,505.62,507.34,504.55,506.98,213644.0,505.62,507.34,504.55,506.98,213644.0
2023-10-04 09:30:00,511.47,515.9,510.0,514.44,143509.0,511.47,515.9,510.0,514.44,143509.0
2023-10-04 10:00:00,514.44,514.44,511.15,511.15,52393.0,514.44,514.44,511.15,511.15,52393.0
2023-10-04 10:30:00,511.44,516.37,511.36,512.73,56913.0,511.44,516.37,511.36,512.73,56913.0
2023-10-04 11:00:00,512.64,515.0,512.02,514.38,45671.0,512.64,515.0,512.02,514.38,45671.0
2023-10-04 11:30:00,514.49,518.0,514.04,517.98,44410.0,514.49,518.0,514.04,517.98,44410.0
2023-10-04 12:00:00,517.88,517.88,516.07,517.05,44227.0,517.88,517.88,516.07,517.05,44227.0
2023-10-04 12:30:00,517.18,518.38,516.76,517.4,45468.0,517.18,518.38,516.76,517.4,45468.0
2023-10-04 13:00:00,517.4,517.95,516.08,516.15,45754.0,517.4,517.95,516.08,516.15,45754.0
2023-10-04 13:30:00,516.05,516.85,514.86,514.99,40612.0,516.05,516.85,514.86,514.99,40612.0
2023-10-04 14:00:00,514.86,515.56,513.81,515.53,44655.0,514.86,515.56,513.81,515.53,44655.0
2023-10-04 14:30:00,515.55,517.22,514.61,516.75,35446.0,515.55,517.22,514.61,516.75,35446.0
2023-10-04 15:00:00,516.69,518.75,516.55,518.34,60803.0,516.69,518.75,516.55,518.34,60803.0
2023-10-04 15:30:00,518.25,519.76,517.83,518.36,173635.0,518.25,519.76,517.83,518.36,173635.0
2023-10-05 09:30:00,519.06,522.61,515.43,516.37,126275.0,519.06,522.61,515.43,516.37,126275.0
2023-10-05 10:00:00,516.79,516.79,512.13,513.82,71702.0,516.79,516.79,512.13,513.82,71702.0
2023-10-05 10:30:00,513.84,514.13,509.51,510.32,69471.0,513.84,514.13,509.51,510.32,69471.0
2023-10-05 11:00:00,510.14,511.42,509.23,511.17,64136.0,510.14,511.42,509.23,511.17,64136.0
2023-10-05 11:30:00,511.15,513.48,510.21,512.15,48214.0,511.15,513.48,510.21,512.15,48214.0
2023-10-05 12:00:00,512.4,515.13,512.4,514.86,49104.0,512.4,515.13,512.4,514.86,49104.0
2023-10-05 12:30:00,514.97,515.46,513.32,514.06,31461.0,514.97,515.46,513.32,514.06,31461.0
2023-10-05 13:00:00,514.19,514.99,513.4,514.9,37162.0,514.19,514.99,513.4,514.9,37162.0
2023-10-05 13:30:00,515.28,516.67,514.06,516.05,46254.0,515.28,516.67,514.06,516.05,46254.0
2023-10-05 14:00:00,516.1,516.5,514.63,515.46,37797.0,516.1,516.5,514.63,515.46,37797.0
2023-10-05 14:30:00,515.29,517.39,515.09,516.9,39564.0,515.29,517.39,515.09,516.9,39564.0
2023-10-05 15:00:00,517.02,517.07,515.63,516.57,26013.0,517.02,517.07,515.63,516.57,26013.0
2023-10-05 15:30:00,516.67,516.94,515.6,516.54,89515.0,516.67,516.94,515.6,516.54,89515.0
2023-10-06 09:30:00,513.22,513.85,509.52,512.4,97991.0,513.22,513.85,509.52,512.4,97991.0
2023-10-06 10:00:00,512.51,518.14,509.89,517.87,84784.0,512.51,518.14,509.89,517.87,84784.0
2023-10-06 10:30:00,517.93,519.77,517.35,518.43,42250.0,517.93,519.77,517.35,518.43,42250.0
2023-10-06 11:00:00,518.59,520.64,518.21,519.45,54721.0,518.59,520.64,518.21,519.45,54721.0
2023-10-06 11:30:00,519.62,524.38,519.6,524.38,64906.0,519.62,524.38,519.6,524.38,64906.0
2023-10-06 12:00:00,524.48,525.92,523.97,525.46,106331.0,524.48,525.92,523.97,525.46,106331.0
2023-10-06 12:30:00,525.65,526.1,524.35,526.07,56819.0,525.65,526.1,524.35,526.07,56819.0
2023-10-06 13:00:00,526.13,528.93,525.22,528.63,73115.0,526.13,528.93,525.22,528.63,73115.0
2023-10-06 13:30:00,528.45,529.25,528.12,528.79,61876.0,528.45,529.25,528.12,528.79,61876.0
2023-10-06 14:00:00,528.64,529.82,528.03,529.71,72874.0,528.64,529.82,528.03,529.71,72874.0
2023-10-06 14:30:00,529.55,531.31,529.44,530.16,99997.0,529.55,531.31,529.44,530.16,99997.0
2023-10-06 15:00:00,530.16,531.13,529.91,530.71,74094.0,530.16,531.13,529.91,530.71,74094.0
2023-10-06 15:30:00,530.7,530.82,526.31,526.84,203224.0,530.7,530.82,526.31,526.84,203224.0
2023-10-09 09:30:00,522.0,525.97,518.75,524.23,157461.0,522.0,525.97,518.75,524.23,157461.0
2023-10-09 10:00:00,524.29,525.04,521.24,521.99,95833.0,524.29,525.04,521.24,521.99,95833.0
2023-10-09 10:30:00,522.3,524.41,520.29,521.02,54170.0,522.3,524.41,520.29,521.02,54170.0
2023-10-09 11:00:00,521.01,522.73,519.46,522.62,45372.0,521.01,522.73,519.46,522.62,45372.0
2023-10-09 11:30:00,522.63,524.22,522.31,524.05,40936.0,522.63,524.22,522.31,524.05,40936.0
2023-10-09 12:00:00,524.51,525.23,524.06,524.42,30051.0,524.51,525.23,524.06,524.42,30051.0
2023-10-09 12:30:00,524.43,525.11,524.14,524.56,26064.0,524.43,525.11,524.14,524.56,26064.0
2023-10-09 13:00:00,524.78,527.35,524.69,527.35,33173.0,524.78,527.35,524.69,527.35,33173.0
2023-10-09 13:30:00,527.35,529.64,526.94,529.29,47840.0,527.35,529.64,526.94,529.29,47840.0
2023-10-09 14:00:00,529.01,530.0,528.7,529.35,31121.0,529.01,530.0,528.7,529.35,31121.0
2023-10-09 14:30:00,529.51,529.95,528.33,529.29,25002.0,529.51,529.95,528.33,529.29,25002.0
2023-10-09 15:00:00,529.11,530.0,528.37,528.41,63101.0,529.11,530.0,528.37,528.41,63101.0
2023-10-09 15:30:00,528.43,529.6,527.44,529.08,116766.0,528.43,529.6,527.44,529.08,116766.0
2023-10-10 09:30:00,530.93,535.55,530.4,534.8,134481.0,530.93,535.55,530.4,534.8,134481.0
2023-10-10 10:00:00,535.0,537.0,532.87,534.86,84956.0,535.0,537.0,532.87,534.86,84956.0
2023-10-10 10:30:00,534.91,536.23,533.72,534.53,48077.0,534.91,536.23,533.72,534.53,48077.0
2023-10-10 11:00:00,534.68,536.0,533.64,535.79,62954.0,534.68,536.0,533.64,535.79,62954.0
2023-10-10 11:30:00,535.66,536.92,535.57,535.85,37542.0,535.66,536.92,535.57,535.85,37542.0
2023-10-10 12:00:00,535.91,537.0,533.52,534.63,69533.0,535.91,537.0,533.52,534.63,69533.0
2023-10-10 12:30:00,534.62,535.12,533.77,533.87,48037.0,534.62,535.12,533.77,533.87,48037.0
2023-10-10 13:00:00,533.98,534.01,531.51,532.84,87034.0,533.98,534.01,531.51,532.84,87034.0
2023-10-10 13:30:00,532.8,533.53,532.36,532.9,36404.0,532.8,533.53,532.36,532.9,36404.0
2023-10-10 14:00:00,532.89,534.22,532.75,533.27,33621.0,532.89,534.22,532.75,533.27,33621.0
2023-10-10 14:30:00,533.27,534.35,532.38,533.08,52356.0,533.27,534.35,532.38,533.08,52356.0
2023-10-10 15:00:00,533.25,534.24,532.96,533.62,40018.0,533.25,534.24,532.96,533.62,40018.0
2023-10-10 15:30:00,533.52,534.38,532.44,532.85,180605.0,533.52,534.38,532.44,532.85,180605.0
2023-10-11 09:30:00,538.59,547.69,536.11,546.25,289503.0,538.59,547.69,536.11,546.25,289503.0
2023-10-11 10:00:00,546.24,547.39,542.98,545.59,141495.0,546.24,547.39,542.98,545.59,141495.0
2023-10-11 10:30:00,545.34,547.57,544.25,547.45,97575.0,545.34,547.57,544.25,547.45,97575.0
2023-10-11 11:00:00,547.56,550.81,547.23,547.35,146397.0,547.56,550.81,547.23,547.35,146397.0
2023-10-11 11:30:00,547.24,550.28,546.89,550.01,128979.0,547.24,550.28,546.89,550.01,128979.0
2023-10-11 12:00:00,550.05,551.34,549.31,550.74,133196.0,550.05,551.34,549.31,550.74,133196.0
2023-10-11 12:30:00,550.58,551.25,549.09,550.23,79348.0,550.58,551.25,549.09,550.23,79348.0
2023-10-11 13:00:00,550.49,550.49,547.59,549.24,93535.0,550.49,550.49,547.59,549.24,93535.0
2023-10-11 13:30:00,549.04,549.36,545.64,546.93,71931.0,549.04,549.36,545.64,546.93,71931.0
2023-10-11 14:00:00,546.92,550.34,546.92,548.72,73655.0,546.92,550.34,546.92,548.72,73655.0
2023-10-11 14:30:00,548.27,549.98,548.13,549.08,60302.0,548.27,549.98,548.13,549.08,60302.0
2023-10-11 15:00:00,548.74,550.04,548.55,549.69,57080.0,548.74,550.04,548.55,549.69,57080.0
2023-10-11 15:30:00,549.75,550.36,548.68,549.84,211758.0,549.75,550.36,548.68,549.84,211758.0
2023-10-12 09:30:00,553.7,565.0,552.23,563.86,479936.0,553.7,565.0,552.23,563.86,479936.0
2023-10-12 10:00:00,563.83,570.37,562.01,568.85,335004.0,563.83,570.37,562.01,568.85,335004.0
2023-10-12 10:30:00,568.79,574.4,567.66,569.05,321623.0,568.79,574.4,567.66,569.05,321623.0
2023-10-12 11:00:00,569.04,571.81,567.34,569.0,186592.0,569.04,571.81,567.34,569.0,186592.0
2023-10-12 11:30:00,568.98,570.35,568.57,569.99,112993.0,568.98,570.35,568.57,569.99,112993.0
2023-10-12 12:00:00,570.12,570.31,566.15,567.0,91683.0,570.12,570.31,566.15,567.0,91683.0
2023-10-12 12:30:00,567.02,567.52,563.68,564.59,100541.0,567.02,567.52,563.68,564.59,100541.0
2023-10-12 13:00:00,564.47,564.59,559.02,559.9,162559.0,564.47,564.59,559.02,559.9,162559.0
2023-10-12 13:30:00,559.83,560.97,559.3,559.8,126838.0,559.83,560.97,559.3,559.8,126838.0
2023-10-12 14:00:00,559.93,560.27,555.71,559.32,143739.0,559.93,560.27,555.71,559.32,143739.0
2023-10-12 14:30:00,559.19,562.5,559.19,561.4,99498.0,559.19,562.5,559.19,561.4,99498.0
2023-10-12 15:00:00,561.25,561.57,559.08,559.95,96136.0,561.25,561.57,559.08,559.95,96136.0
2023-10-12 15:30:00,560.0,561.13,559.22,559.64,287760.0,560.0,561.13,559.22,559.64,287760.0
2023-10-13 09:30:00,560.0,562.89,557.07,558.96,140840.0,560.0,562.89,557.07,558.96,140840.0
2023-10-13 10:00:00,558.69,558.87,553.14,554.27,116979.0,558.69,558.87,553.14,554.27,116979.0
2023-10-13 10:30:00,554.28,556.39,552.27,552.29,102055.0,554.28,556.39,552.27,552.29,102055.0
2023-10-13 11:00:00,552.6,552.6,547.62,548.16,106061.0,552.6,552.6,547.62,548.16,106061.0
2023-10-13 11:30:00,548.2,550.01,547.68,548.9,55235.0,548.2,550.01,547.68,548.9,55235.0
2023-10-13 12:00:00,548.74,551.47,548.05,551.38,52984.0,548.74,551.47,548.05,551.38,52984.0
2023-10-13 12:30:00,551.32,553.27,551.22,552.39,80695.0,551.32,553.27,551.22,552.39,80695.0
2023-10-13 13:00:00,552.35,552.67,548.03,548.26,87621.0,552.35,552.67,548.03,548.26,87621.0
2023-10-13 13:30:00,548.1,550.48,547.64,549.24,52607.0,548.1,550.48,547.64,549.24,52607.0
2023-10-13 14:00:00,549.3,550.36,546.99,548.12,83886.0,549.3,550.36,546.99,548.12,83886.0
2023-10-13 14:30:00,548.28,550.15,548.23,549.72,57656.0,548.28,550.15,548.23,549.72,57656.0
2023-10-13 15:00:00,549.93,551.65,548.68,548.87,70135.0,549.93,551.65,548.68,548.87,70135.0
2023-10-13 15:30:00,548.93,549.48,547.49,548.77,281760.0,548.93,549.48,547.49,548.77,281760.0
2023-10-16 09:30:00,553.18,555.54,545.69,549.28,224163.0,553.18,555.54,545.69,549.28,224163.0
2023-10-16 10:00:00,549.32,553.87,547.04,553.87,109574.0,549.32,553.87,547.04,553.87,109574.0
2023-10-16 10:30:00,553.71,555.57,552.41,552.79,99506.0,553.71,555.57,552.41,552.79,99506.0
2023-10-16 11:00:00,553.09,553.52,549.33,551.02,61165.0,553.09,553.52,549.33,551.02,61165.0
2023-10-16 11:30:00,551.26,553.47,550.81,551.25,47856.0,551.26,553.47,550.81,551.25,47856.0
2023-10-16 12:00:00,551.34,551.79,550.33,551.45,45414.0,551.34,551.79,550.33,551.45,45414.0
2023-10-16 12:30:00,551.3,551.9,550.55,551.43,32375.0,551.3,551.9,550.55,551.43,32375.0
2023-10-16 13:00:00,551.49,554.01,549.71,551.05,50475.0,551.49,554.01,549.71,551.05,50475.0
2023-10-16 13:30:00,551.07,553.9,551.03,553.42,55661.0,551.07,553.9,551.03,553.42,55661.0
2023-10-16 14:00:00,553.3,553.9,552.53,553.2,32337.0,553.3,553.9,552.53,553.2,32337.0
2023-10-16 14:30:00,553.18,553.65,552.77,553.12,27763.0,553.18,553.65,552.77,553.12,27763.0
2023-10-16 15:00:00,553.07,554.2,552.44,553.64,46136.0,553.07,554.2,552.44,553.64,46136.0
2023-10-16 15:30:00,553.7,553.98,550.25,550.49,166826.0,553.7,553.98,550.25,550.49,166826.0
2023-10-17 09:30:00,545.71,548.0,543.34,547.78,204691.0,545.71,548.0,543.34,547.78,204691.0
2023-10-17 10:00:00,547.81,551.89,547.28,551.88,92195.0,547.81,551.89,547.28,551.88,92195.0
2023-10-17 10:30:00,551.88,554.99,551.88,553.38,83675.0,551.88,554.99,551.88,553.38,83675.0
2023-10-17 11:00:00,553.46,555.97,552.58,554.65,62513.0,553.46,555.97,552.58,554.65,62513.0
2023-10-17 11:30:00,554.86,556.97,554.29,556.11,52419.0,554.86,556.97,554.29,556.11,52419.0
2023-10-17 12:00:00,556.3,558.83,555.71,558.46,56076.0,556.3,558.83,555.71,558.46,56076.0
2023-10-17 12:30:00,558.49,560.8,558.48,559.98,80093.0,558.49,560.8,558.48,559.98,80093.0
2023-10-17 13:00:00,559.98,560.31,558.89,560.16,44826.0,559.98,560.31,558.89,560.16,44826.0
2023-10-17 13:30:00,560.16,560.33,557.1,557.55,65999.0,560.16,560.33,557.1,557.55,65999.0
2023-10-17 14:00:00,557.56,559.34,557.08,559.16,45866.0,557.56,559.34,557.08,559.16,45866.0
2023-10-17 14:30:00,559.14,560.71,557.59,558.03,81287.0,559.14,560.71,557.59,558.03,81287.0
2023-10-17 15:00:00,557.71,559.45,557.41,559.0,51900.0,557.71,559.45,557.41,559.0,51900.0
2023-10-17 15:30:00,558.85,560.75,558.06,560.13,162383.0,558.85,560.75,558.06,560.13,162383.0
2023-10-18 09:30:00,554.8,565.63,554.24,565.42,194284.0,554.8,565.63,554.24,565.42,194284.0
2023-10-18 10:00:00,565.55,567.1,563.43,564.65,120209.0,565.55,567.1,563.43,564.65,120209.0
2023-10-18 10:30:00,564.11,564.36,561.43,562.05,111195.0,564.11,564.36,561.43,562.05,111195.0
2023-10-18 11:00:00,562.11,565.1,561.77,563.7,92442.0,562.11,565.1,561.77,563.7,92442.0
2023-10-18 11:30:00,563.74,567.43,563.36,566.7,66644.0,563.74,567.43,563.36,566.7,66644.0
2023-10-18 12:00:00,566.47,568.18,565.42,565.89,75078.0,566.47,568.18,565.42,565.89,75078.0
2023-10-18 12:30:00,566.0,566.36,563.01,563.15,54855.0,566.0,566.36,563.01,563.15,54855.0
2023-10-18 13:00:00,563.33,567.59,563.05,566.91,82515.0,563.33,567.59,563.05,566.91,82515.0
2023-10-18 13:30:00,566.84,566.84,562.57,565.14,51119.0,566.84,566.84,562.57,565.14,51119.0
2023-10-18 14:00:00,565.13,566.67,564.39,565.94,66285.0,565.13,566.67,564.39,565.94,66285.0
2023-10-18 14:30:00,565.81,566.3,562.45,563.33,67526.0,565.81,566.3,562.45,563.33,67526.0
2023-10-18 15:00:00,563.43,563.54,559.64,559.9,55619.0,563.43,563.54,559.64,559.9,55619.0
2023-10-18 15:30:00,559.94,560.53,557.09,557.8,211504.0,559.94,560.53,557.09,557.8,211504.0
2023-10-19 09:30:00,560.0,564.09,559.49,561.71,132810.0,560.0,564.09,559.49,561.71,132810.0
2023-10-19 10:00:00,561.89,566.13,561.82,563.0,111873.0,561.89,566.13,561.82,563.0,111873.0
2023-10-19 10:30:00,563.32,566.86,562.83,563.71,113695.0,563.32,566.86,562.83,563.71,113695.0
2023-10-19 11:00:00,563.7,564.02,559.46,562.49,85069.0,563.7,564.02,559.46,562.49,85069.0
2023-10-19 11:30:00,562.49,565.64,562.35,563.84,119785.0,562.49,565.64,562.35,563.84,119785.0
2023-10-19 12:00:00,563.86,567.1,562.03,562.39,137598.0,563.86,567.1,562.03,562.39,137598.0
2023-10-19 12:30:00,562.62,562.63,555.66,559.52,175517.0,562.62,562.63,555.66,559.52,175517.0
2023-10-19 13:00:00,559.72,564.62,559.69,561.34,71429.0,559.72,564.62,559.69,561.34,71429.0
2023-10-19 13:30:00,561.36,561.83,557.15,558.41,87763.0,561.36,561.83,557.15,558.41,87763.0
2023-10-19 14:00:00,558.06,559.87,557.86,558.31,62319.0,558.06,559.87,557.86,558.31,62319.0
2023-10-19 14:30:00,558.15,558.36,553.47,554.35,79612.0,558.15,558.36,553.47,554.35,79612.0
2023-10-19 15:00:00,554.33,556.36,554.09,555.68,112214.0,554.33,556.36,554.09,555.68,112214.0
2023-10-19 15:30:00,555.97,557.06,554.38,555.8,210864.0,555.97,557.06,554.38,555.8,210864.0
2023-10-20 09:30:00,555.74,555.98,547.65,550.76,207274.0,555.74,555.98,547.65,550.76,207274.0
2023-10-20 10:00:00,550.75,552.05,545.32,545.94,73140.0,550.75,552.05,545.32,545.94,73140.0
2023-10-20 10:30:00,545.74,546.1,536.95,537.37,107442.0,545.74,546.1,536.95,537.37,107442.0
2023-10-20 11:00:00,536.95,538.98,535.95,537.34,140126.0,536.95,538.98,535.95,537.34,140126.0
2023-10-20 11:30:00,537.35,541.39,536.97,540.62,82183.0,537.35,541.39,536.97,540.62,82183.0
2023-10-20 12:00:00,540.9,541.83,539.25,541.17,53390.0,540.9,541.83,539.25,541.17,53390.0
2023-10-20 12:30:00,541.17,544.71,541.16,544.28,32530.0,541.17,544.71,541.16,544.28,32530.0
2023-10-20 13:00:00,544.54,545.77,543.0,544.77,49171.0,544.54,545.77,543.0,544.77,49171.0
2023-10-20 13:30:00,544.91,546.11,542.73,544.88,59794.0,544.91,546.11,542.73,544.88,59794.0
2023-10-20 14:00:00,544.78,545.46,540.64,541.1,37034.0,544.78,545.46,540.64,541.1,37034.0
2023-10-20 14:30:00,540.91,542.1,540.0,541.37,32357.0,540.91,542.1,540.0,541.37,32357.0
2023-10-20 15:00:00,541.36,542.23,540.31,540.86,38133.0,541.36,542.23,540.31,540.86,38133.0
2023-10-20 15:30:00,541.02,541.93,540.08,540.84,206812.0,541.02,541.93,540.08,540.84,206812.0
2023-10-23 09:30:00,535.81,538.13,531.0,537.29,132422.0,535.81,538.13,531.0,537.29,132422.0
2023-10-23 10:00:00,538.17,538.68,536.13,537.9,65243.0,538.17,538.68,536.13,537.9,65243.0
2023-10-23 10:30:00,538.05,539.31,536.38,539.31,86956.0,538.05,539.31,536.38,539.31,86956.0
2023-10-23 11:00:00,539.19,542.35,538.87,541.83,39422.0,539.19,542.35,538.87,541.83,39422.0
2023-10-23 11:30:00,541.98,544.75,541.98,544.75,35238.0,541.98,544.75,541.98,544.75,35238.0
2023-10-23 12:00:00,544.64,546.65,543.94,545.5,48499.0,544.64,546.65,543.94,545.5,48499.0
2023-10-23 12:30:00,545.21,547.84,544.87,547.84,65342.0,545.21,547.84,544.87,547.84,65342.0
2023-10-23 13:00:00,547.55,547.56,544.98,545.21,73097.0,547.55,547.56,544.98,545.21,73097.0
2023-10-23 13:30:00,545.21,547.54,544.91,547.2,41591.0,545.21,547.54,544.91,547.2,41591.0
2023-10-23 14:00:00,547.1,548.03,546.31,546.31,68004.0,547.1,548.03,546.31,546.31,68004.0
2023-10-23 14:30:00,546.17,546.68,544.88,545.66,40803.0,546.17,546.68,544.88,545.66,40803.0
2023-10-23 15:00:00,545.69,546.4,542.56,542.81,71903.0,545.69,546.4,542.56,542.81,71903.0
2023-10-23 15:30:00,542.73,543.09,539.9,540.27,169945.0,542.73,543.09,539.9,540.27,169945.0
2023-10-24 09:30:00,544.51,546.0,539.35,540.52,135557.0,544.51,546.0,539.35,540.52,135557.0
2023-10-24 10:00:00,540.69,542.38,538.35,541.5,104506.0,540.69,542.38,538.35,541.5,104506.0
2023-10-24 10:30:00,541.88,542.83,539.27,540.1,62857.0,541.88,542.83,539.27,540.1,62857.0
2023-10-24 11:00:00,540.13,541.88,537.28,537.77,105732.0,540.13,541.88,537.28,537.77,105732.0
2023-10-24 11:30:00,537.68,538.75,536.23,537.88,80153.0,537.68,538.75,536.23,537.88,80153.0
2023-10-24 12:00:00,537.86,538.5,533.19,533.74,84456.0,537.86,538.5,533.19,533.74,84456.0
2023-10-24 12:30:00,533.67,534.16,532.12,533.18,38414.0,533.67,534.16,532.12,533.18,38414.0
2023-10-24 13:00:00,533.46,535.09,532.12,535.0,40862.0,533.46,535.09,532.12,535.0,40862.0
2023-10-24 13:30:00,535.14,535.9,534.48,535.49,49464.0,535.14,535.9,534.48,535.49,49464.0
2023-10-24 14:00:00,535.8,536.58,534.49,536.34,44363.0,535.8,536.58,534.49,536.34,44363.0
2023-10-24 14:30:00,536.38,538.03,536.37,537.59,42683.0,536.38,538.03,536.37,537.59,42683.0
2023-10-24 15:00:00,538.0,539.14,537.17,539.0,52321.0,538.0,539.14,537.17,539.0,52321.0
2023-10-24 15:30:00,539.03,539.92,538.46,539.55,127070.0,539.03,539.92,538.46,539.55,127070.0
2023-10-25 09:30:00,533.56,534.46,522.18,525.79,230442.0,533.56,534.46,522.18,525.79,230442.0
2023-10-25 10:00:00,525.5,525.71,523.04,524.5,88377.0,525.5,525.71,523.04,524.5,88377.0
2023-10-25 10:30:00,524.33,526.74,524.19,526.69,69986.0,524.33,526.74,524.19,526.69,69986.0
2023-10-25 11:00:00,526.49,528.69,525.88,526.88,72468.0,526.49,528.69,525.88,526.88,72468.0
2023-10-25 11:30:00,526.8,527.28,523.24,523.96,74406.0,526.8,527.28,523.24,523.96,74406.0
2023-10-25 12:00:00,523.88,524.75,522.7,523.45,40848.0,523.88,524.75,522.7,523.45,40848.0
2023-10-25 12:30:00,523.34,523.97,521.18,521.74,44316.0,523.34,523.97,521.18,521.74,44316.0
2023-10-25 13:00:00,521.58,522.23,519.8,520.33,65828.0,521.58,522.23,519.8,520.33,65828.0
2023-10-25 13:30:00,520.05,520.57,517.63,519.68,51582.0,520.05,520.57,517.63,519.68,51582.0
2023-10-25 14:00:00,519.67,521.74,519.52,520.25,33580.0,519.67,521.74,519.52,520.25,33580.0
2023-10-25 14:30:00,520.63,521.51,519.82,520.61,30066.0,520.63,521.51,519.82,520.61,30066.0
2023-10-25 15:00:00,520.84,522.24,520.46,522.24,52131.0,520.84,522.24,520.46,522.24,52131.0
2023-10-25 15:30:00,522.2,523.0,520.62,521.12,179593.0,522.2,523.0,520.62,521.12,179593.0
2023-10-26 09:30:00,530.0,530.99,521.28,523.27,219289.0,530.0,530.99,521.28,523.27,219289.0
2023-10-26 10:00:00,523.25,524.64,515.75,520.18,188648.0,523.25,524.64,515.75,520.18,188648.0
2023-10-26 10:30:00,519.83,525.69,515.69,524.07,154599.0,519.83,525.69,515.69,524.07,154599.0
2023-10-26 11:00:00,524.32,524.32,516.84,517.84,74987.0,524.32,524.32,516.84,517.84,74987.0
2023-10-26 11:30:00,518.33,518.95,515.11,518.65,61680.0,518.33,518.95,515.11,518.65,61680.0
2023-10-26 12:00:00,518.11,518.19,512.38,514.51,79475.0,518.11,518.19,512.38,514.51,79475.0
2023-10-26 12:30:00,514.34,514.72,511.72,512.1,56597.0,514.34,514.72,511.72,512.1,56597.0
2023-10-26 13:00:00,511.95,515.25,511.68,512.49,41404.0,511.95,515.25,511.68,512.49,41404.0
2023-10-26 13:30:00,512.47,514.88,511.94,514.33,79374.0,512.47,514.88,511.94,514.33,79374.0
2023-10-26 14:00:00,514.61,516.29,513.41,516.21,49304.0,514.61,516.29,513.41,516.21,49304.0
2023-10-26 14:30:00,516.0,518.41,515.47,518.41,45162.0,516.0,518.41,515.47,518.41,45162.0
2023-10-26 15:00:00,518.35,518.66,515.71,516.0,52752.0,518.35,518.66,515.71,516.0,52752.0
2023-10-26 15:30:00,515.86,516.24,513.5,514.19,224224.0,515.86,516.24,513.5,514.19,224224.0
2023-10-27 09:30:00,518.08,519.86,514.0,515.29,182429.0,518.08,519.86,514.0,515.29,182429.0
2023-10-27 10:00:00,514.38,515.16,509.21,511.48,160004.0,514.38,515.16,509.21,511.48,160004.0
2023-10-27 10:30:00,511.2,513.18,509.39,513.18,92184.0,511.2,513.18,509.39,513.18,92184.0
2023-10-27 11:00:00,513.29,516.69,513.02,515.49,86042.0,513.29,516.69,513.02,515.49,86042.0
2023-10-27 11:30:00,515.68,516.01,513.41,515.79,75620.0,515.68,516.01,513.41,515.79,75620.0
2023-10-27 12:00:00,515.72,516.07,512.61,513.9,38221.0,515.72,516.07,512.61,513.9,38221.0
2023-10-27 12:30:00,513.92,513.95,510.97,511.3,57052.0,513.92,513.95,510.97,511.3,57052.0
2023-10-27 13:00:00,511.45,511.49,509.14,510.1,67355.0,511.45,511.49,509.14,510.1,67355.0
2023-10-27 13:30:00,509.95,510.2,508.07,508.55,55697.0,509.95,510.2,508.07,508.55,55697.0
2023-10-27 14:00:00,508.75,509.07,507.55,508.25,46546.0,508.75,509.07,507.55,508.25,46546.0
2023-10-27 14:30:00,508.21,509.91,507.19,507.64,103126.0,508.21,509.91,507.19,507.64,103126.0
2023-10-27 15:00:00,507.75,509.6,507.46,509.58,77125.0,507.75,509.6,507.46,509.58,77125.0
2023-10-27 15:30:00,509.68,509.85,506.91,508.11,272147.0,509.68,509.85,506.91,508.11,272147.0
2023-10-30 09:30:00,516.11,521.71,512.24,520.38,139647.0,516.11,521.71,512.24,520.38,139647.0
2023-10-30 10:00:00,520.35,524.79,519.83,523.51,114931.0,520.35,524.79,519.83,523.51,114931.0
2023-10-30 10:30:00,523.49,525.31,521.44,524.84,106035.0,523.49,525.31,521.44,524.84,106035.0
2023-10-30 11:00:00,525.16,528.0,524.05,524.23,84389.0,525.16,528.0,524.05,524.23,84389.0
2023-10-30 11:30:00,524.24,527.88,523.9,527.58,70679.0,524.24,527.88,523.9,527.58,70679.0
2023-10-30 12:00:00,527.78,527.78,522.65,522.65,38755.0,527.78,527.78,522.65,522.65,38755.0
2023-10-30 12:30:00,522.92,523.89,520.9,521.56,45297.0,522.92,523.89,520.9,521.56,45297.0
2023-10-30 13:00:00,521.77,525.51,521.52,525.33,59302.0,521.77,525.51,521.52,525.33,59302.0
2023-10-30 13:30:00,525.37,526.18,524.17,526.13,40638.0,525.37,526.18,524.17,526.13,40638.0
2023-10-30 14:00:00,526.21,527.5,525.98,526.53,42161.0,526.21,527.5,525.98,526.53,42161.0
2023-10-30 14:30:00,526.69,528.52,526.29,528.07,52966.0,526.69,528.52,526.29,528.07,52966.0
2023-10-30 15:00:00,528.58,530.75,527.3,529.26,86169.0,528.58,530.75,527.3,529.26,86169.0
2023-10-30 15:30:00,529.2,530.18,526.68,526.76,194608.0,529.2,530.18,526.68,526.76,194608.0
2023-10-31 09:30:00,530.64,531.98,522.81,524.3,150054.0,530.64,531.98,522.81,524.3,150054.0
2023-10-31 10:00:00,524.18,527.86,523.0,527.29,51371.0,524.18,527.86,523.0,527.29,51371.0
2023-10-31 10:30:00,527.81,528.93,525.11,526.68,67045.0,527.81,528.93,525.11,526.68,67045.0
2023-10-31 11:00:00,526.74,528.5,524.32,524.52,51387.0,526.74,528.5,524.32,524.52,51387.0
2023-10-31 11:30:00,524.52,526.94,523.79,526.94,43038.0,524.52,526.94,523.79,526.94,43038.0
2023-10-31 12:00:00,526.88,526.94,525.16,526.18,28446.0,526.88,526.94,525.16,526.18,28446.0
2023-10-31 12:30:00,526.33,528.03,525.0,527.57,33472.0,526.33,528.03,525.0,527.57,33472.0
2023-10-31 13:00:00,527.52,528.26,526.39,527.07,23438.0,527.52,528.26,526.39,527.07,23438.0
2023-10-31 13:30:00,526.85,529.42,526.8,529.25,33926.0,526.85,529.42,526.8,529.25,33926.0
2023-10-31 14:00:00,529.38,529.68,528.35,528.75,29787.0,529.38,529.68,528.35,528.75,29787.0
2023-10-31 14:30:00,528.88,530.74,528.88,530.64,32905.0,528.88,530.74,528.88,530.64,32905.0
2023-10-31 15:00:00,530.61,531.82,530.27,531.53,55162.0,530.61,531.82,530.27,531.53,55162.0
2023-10-31 15:30:00,531.31,532.64,530.5,532.06,185736.0,531.31,532.64,530.5,532.06,185736.0
2023-11-01 09:30:00,535.0,542.27,534.0,539.07,135707.0,535.0,542.27,534.0,539.07,135707.0
2023-11-01 10:00:00,539.28,544.4,537.0,543.76,84219.0,539.28,544.4,537.0,543.76,84219.0
2023-11-01 10:30:00,543.89,545.27,541.33,541.71,140855.0,543.89,545.27,541.33,541.71,140855.0
2023-11-01 11:00:00,541.71,543.03,538.93,539.17,81630.0,541.71,543.03,538.93,539.17,81630.0
2023-11-01 11:30:00,539.06,540.28,537.76,539.8,45710.0,539.06,540.28,537.76,539.8,45710.0
2023-11-01 12:00:00,539.62,540.15,537.12,537.62,59377.0,539.62,540.15,537.12,537.62,59377.0
2023-11-01 12:30:00,537.96,538.95,537.1,537.2,42895.0,537.96,538.95,537.1,537.2,42895.0
2023-11-01 13:00:00,537.24,539.0,536.91,538.61,42037.0,537.24,539.0,536.91,538.61,42037.0
2023-11-01 13:30:00,538.85,539.97,537.3,539.97,49866.0,538.85,539.97,537.3,539.97,49866.0
2023-11-01 14:00:00,539.97,540.95,538.79,540.39,55730.0,539.97,540.95,538.79,540.39,55730.0
2023-11-01 14:30:00,540.21,542.81,536.06,540.75,123091.0,540.21,542.81,536.06,540.75,123091.0
2023-11-01 15:00:00,540.76,544.27,540.6,543.51,114469.0,540.76,544.27,540.6,543.51,114469.0
2023-11-01 15:30:00,543.21,545.24,543.06,544.49,175193.0,543.21,545.24,543.06,544.49,175193.0
2023-11-02 09:30:00,550.44,556.95,550.0,555.42,197799.0,550.44,556.95,550.0,555.42,197799.0
2023-11-02 10:00:00,555.48,556.46,553.0,554.63,71389.0,555.48,556.46,553.0,554.63,71389.0
2023-11-02 10:30:00,554.4,554.71,552.23,554.7,43679.0,554.4,554.71,552.23,554.7,43679.0
2023-11-02 11:00:00,554.7,555.58,553.53,554.1,55895.0,554.7,555.58,553.53,554.1,55895.0
2023-11-02 11:30:00,554.1,556.07,553.95,556.07,46429.0,554.1,556.07,553.95,556.07,46429.0
2023-11-02 12:00:00,555.94,557.69,555.41,556.25,69280.0,555.94,557.69,555.41,556.25,69280.0
2023-11-02 12:30:00,556.1,557.43,556.0,556.66,37748.0,556.1,557.43,556.0,556.66,37748.0
2023-11-02 13:00:00,556.38,557.63,556.01,557.25,29245.0,556.38,557.63,556.01,557.25,29245.0
2023-11-02 13:30:00,557.36,558.26,556.99,557.53,32270.0,557.36,558.26,556.99,557.53,32270.0
2023-11-02 14:00:00,557.4,559.0,557.17,558.71,32942.0,557.4,559.0,557.17,558.71,32942.0
2023-11-02 14:30:00,558.71,559.21,557.94,557.95,46871.0,558.71,559.21,557.94,557.95,46871.0
2023-11-02 15:00:00,557.75,558.2,556.97,557.21,61625.0,557.75,558.2,556.97,557.21,61625.0
2023-11-02 15:30:00,557.14,559.36,556.57,558.87,208479.0,557.14,559.36,556.57,558.87,208479.0
2023-11-03 09:30:00,559.16,566.62,558.58,565.67,117665.0,559.16,566.62,558.58,565.67,117665.0
2023-11-03 10:00:00,565.96,567.03,559.56,560.25,113651.0,565.96,567.03,559.56,560.25,113651.0
2023-11-03 10:30:00,560.73,561.89,557.66,561.69,100650.0,560.73,561.89,557.66,561.69,100650.0
2023-11-03 11:00:00,561.88,563.68,561.03,561.47,36964.0,561.88,563.68,561.03,561.47,36964.0
2023-11-03 11:30:00,561.49,563.18,560.98,562.04,34849.0,561.49,563.18,560.98,562.04,34849.0
2023-11-03 12:00:00,561.99,566.07,561.67,565.24,57306.0,561.99,566.07,561.67,565.24,57306.0
2023-11-03 12:30:00,565.11,565.76,563.32,564.54,34715.0,565.11,565.76,563.32,564.54,34715.0
2023-11-03 13:00:00,564.65,564.98,562.85,563.9,48127.0,564.65,564.98,562.85,563.9,48127.0
2023-11-03 13:30:00,564.03,565.46,563.52,564.65,22251.0,564.03,565.46,563.52,564.65,22251.0
2023-11-03 14:00:00,564.34,566.0,563.85,565.64,28613.0,564.34,566.0,563.85,565.64,28613.0
2023-11-03 14:30:00,565.68,566.29,565.01,565.8,27532.0,565.68,566.29,565.01,565.8,27532.0
2023-11-03 15:00:00,565.74,566.25,564.34,565.82,39610.0,565.74,566.25,564.34,565.82,39610.0
2023-11-03 15:30:00,565.49,565.57,563.04,563.69,113172.0,565.49,565.57,563.04,563.69,113172.0
2023-11-06 09:30:00,566.0,567.88,562.17,564.72,131843.0,566.0,567.88,562.17,564.72,131843.0
2023-11-06 10:00:00,564.21,565.0,561.55,562.07,48633.0,564.21,565.0,561.55,562.07,48633.0
2023-11-06 10:30:00,562.24,563.82,561.45,562.53,28247.0,562.24,563.82,561.45,562.53,28247.0
2023-11-06 11:00:00,562.25,563.44,561.5,561.77,20555.0,562.25,563.44,561.5,561.77,20555.0
2023-11-06 11:30:00,561.81,563.18,561.46,562.9,34540.0,561.81,563.18,561.46,562.9,34540.0
2023-11-06 12:00:00,562.67,562.68,560.65,561.32,27763.0,562.67,562.68,560.65,561.32,27763.0
2023-11-06 12:30:00,561.19,562.29,560.37,561.45,32421.0,561.19,562.29,560.37,561.45,32421.0
2023-11-06 13:00:00,561.32,561.41,558.25,558.68,45946.0,561.32,561.41,558.25,558.68,45946.0
2023-11-06 13:30:00,558.77,559.71,558.17,559.15,53919.0,558.77,559.71,558.17,559.15,53919.0
2023-11-06 14:00:00,559.25,560.81,558.66,560.28,25528.0,559.25,560.81,558.66,560.28,25528.0
2023-11-06 14:30:00,560.56,562.05,560.5,561.85,17642.0,560.56,562.05,560.5,561.85,17642.0
2023-11-06 15:00:00,562.1,562.52,561.16,562.49,33984.0,562.1,562.52,561.16,562.49,33984.0
2023-11-06 15:30:00,562.62,565.51,562.18,565.47,94768.0,562.62,565.51,562.18,565.47,94768.0
2023-11-07 09:30:00,568.81,578.97,568.81,578.27,246972.0,568.81,578.97,568.81,578.27,246972.0
2023-11-07 10:00:00,578.48,582.21,576.83,582.21,204605.0,578.48,582.21,576.83,582.21,204605.0
2023-11-07 10:30:00,582.3,587.99,581.56,587.32,233894.0,582.3,587.99,581.56,587.32,233894.0
2023-11-07 11:00:00,587.32,589.0,585.83,587.0,162307.0,587.32,589.0,585.83,587.0,162307.0
2023-11-07 11:30:00,587.0,587.38,583.63,584.09,65921.0,587.0,587.38,583.63,584.09,65921.0
2023-11-07 12:00:00,583.51,584.12,582.01,583.02,72019.0,583.51,584.12,582.01,583.02,72019.0
2023-11-07 12:30:00,583.25,584.82,581.6,582.15,99035.0,583.25,584.82,581.6,582.15,99035.0
2023-11-07 13:00:00,582.15,583.0,581.64,582.37,60389.0,582.15,583.0,581.64,582.37,60389.0
2023-11-07 13:30:00,582.26,583.15,581.86,582.43,38444.0,582.26,583.15,581.86,582.43,38444.0
2023-11-07 14:00:00,582.43,585.0,582.43,584.25,81585.0,582.43,585.0,582.43,584.25,81585.0
2023-11-07 14:30:00,584.55,585.48,583.73,584.17,118077.0,584.55,585.48,583.73,584.17,118077.0
2023-11-07 15:00:00,584.37,585.81,583.92,585.37,71740.0,584.37,585.81,583.92,585.37,71740.0
2023-11-07 15:30:00,585.56,587.4,583.92,585.45,373961.0,585.56,587.4,583.92,585.45,373961.0
2023-11-08 09:30:00,589.0,595.67,587.49,592.05,470629.0,589.0,595.67,587.49,592.05,470629.0
2023-11-08 10:00:00,592.38,593.37,585.61,586.21,189953.0,592.38,593.37,585.61,586.21,189953.0
2023-11-08 10:30:00,586.06,589.28,585.75,586.73,108385.0,586.06,589.28,585.75,586.73,108385.0
2023-11-08 11:00:00,586.7,587.6,584.37,584.92,58772.0,586.7,587.6,584.37,584.92,58772.0
2023-11-08 11:30:00,584.77,585.46,583.18,583.23,52085.0,584.77,585.46,583.18,583.23,52085.0
2023-11-08 12:00:00,583.24,583.38,581.07,581.73,57469.0,583.24,583.38,581.07,581.73,57469.0
2023-11-08 12:30:00,581.65,583.1,581.07,583.02,46144.0,581.65,583.1,581.07,583.02,46144.0
2023-11-08 13:00:00,583.02,584.99,582.82,584.72,71457.0,583.02,584.99,582.82,584.72,71457.0
2023-11-08 13:30:00,584.69,585.88,583.7,583.71,46902.0,584.69,585.88,583.7,583.71,46902.0
2023-11-08 14:00:00,583.76,586.28,583.41,586.12,43773.0,583.76,586.28,583.41,586.12,43773.0
2023-11-08 14:30:00,586.36,586.75,583.52,583.83,45554.0,586.36,586.75,583.52,583.83,45554.0
2023-11-08 15:00:00,583.82,584.45,583.39,583.78,35983.0,583.82,584.45,583.39,583.78,35983.0
2023-11-08 15:30:00,583.8,585.63,583.37,585.35,148244.0,583.8,585.63,583.37,585.35,148244.0
2023-11-09 09:30:00,587.51,589.9,583.75,588.85,163787.0,587.51,589.9,583.75,588.85,163787.0
2023-11-09 10:00:00,589.05,589.56,584.63,586.26,41006.0,589.05,589.56,584.63,586.26,41006.0
2023-11-09 10:30:00,586.15,588.2,585.0,588.2,46793.0,586.15,588.2,585.0,588.2,46793.0
2023-11-09 11:00:00,587.92,590.04,587.91,588.17,62222.0,587.92,590.04,587.91,588.17,62222.0
2023-11-09 11:30:00,588.15,589.58,587.37,588.99,47401.0,588.15,589.58,587.37,588.99,47401.0
2023-11-09 12:00:00,588.61,588.61,585.05,585.91,31045.0,588.61,588.61,585.05,585.91,31045.0
2023-11-09 12:30:00,585.83,587.57,585.68,587.13,34881.0,585.83,587.57,585.68,587.13,34881.0
2023-11-09 13:00:00,586.95,587.11,581.67,586.0,60678.0,586.95,587.11,581.67,586.0,60678.0
2023-11-09 13:30:00,585.63,586.32,582.26,583.03,72590.0,585.63,586.32,582.26,583.03,72590.0
2023-11-09 14:00:00,582.6,582.63,580.36,581.64,66055.0,582.6,582.63,580.36,581.64,66055.0
2023-11-09 14:30:00,581.95,582.47,578.75,579.12,82155.0,581.95,582.47,578.75,579.12,82155.0
2023-11-09 15:00:00,578.85,580.39,578.09,579.57,85091.0,578.85,580.39,578.09,579.57,85091.0
2023-11-09 15:30:00,579.57,580.09,576.34,577.79,256318.0,579.57,580.09,576.34,577.79,256318.0
2023-11-10 09:30:00,580.49,580.99,576.0,580.67,174357.0,580.49,580.99,576.0,580.67,174357.0
2023-11-10 10:00:00,580.68,583.0,579.03,580.0,94953.0,580.68,583.0,579.03,580.0,94953.0
2023-11-10 10:30:00,580.66,584.42,579.34,583.04,57050.0,580.66,584.42,579.34,583.04,57050.0
2023-11-10 11:00:00,582.92,588.73,582.91,587.2,80017.0,582.92,588.73,582.91,587.2,80017.0
2023-11-10 11:30:00,587.22,587.53,585.5,587.27,44822.0,587.22,587.53,585.5,587.27,44822.0
2023-11-10 12:00:00,587.11,591.08,586.94,589.31,67520.0,587.11,591.08,586.94,589.31,67520.0
2023-11-10 12:30:00,589.2,594.28,589.2,592.71,129560.0,589.2,594.28,589.2,592.71,129560.0
2023-11-10 13:00:00,592.69,593.55,591.02,593.0,67726.0,592.69,593.55,591.02,593.0,67726.0
2023-11-10 13:30:00,593.22,594.88,593.21,594.7,83543.0,593.22,594.88,593.21,594.7,83543.0
2023-11-10 14:00:00,594.76,595.99,594.26,595.84,68470.0,594.76,595.99,594.26,595.84,68470.0
2023-11-10 14:30:00,595.68,596.42,594.06,594.53,82694.0,595.68,596.42,594.06,594.53,82694.0
2023-11-10 15:00:00,594.69,596.27,594.05,595.87,80231.0,594.69,596.27,594.05,595.87,80231.0
2023-11-10 15:30:00,595.87,598.14,595.6,597.22,262104.0,595.87,598.14,595.6,597.22,262104.0
2023-11-13 09:30:00,589.98,592.07,583.36,586.0,242355.0,589.98,592.07,583.36,586.0,242355.0
2023-11-13 10:00:00,585.99,589.58,584.34,588.73,94753.0,585.99,589.58,584.34,588.73,94753.0
2023-11-13 10:30:00,588.73,591.8,588.05,590.88,76092.0,588.73,591.8,588.05,590.88,76092.0
2023-11-13 11:00:00,590.92,592.15,589.73,590.71,79922.0,590.92,592.15,589.73,590.71,79922.0
2023-11-13 11:30:00,590.73,593.99,590.15,592.65,58990.0,590.73,593.99,590.15,592.65,58990.0
2023-11-13 12:00:00,593.66,594.26,590.67,591.12,61192.0,593.66,594.26,590.67,591.12,61192.0
2023-11-13 12:30:00,591.12,592.89,590.6,590.86,40551.0,591.12,592.89,590.6,590.86,40551.0
2023-11-13 13:00:00,590.85,591.0,589.62,590.1,40206.0,590.85,591.0,589.62,590.1,40206.0
2023-11-13 13:30:00,590.01,591.65,589.77,590.63,47329.0,590.01,591.65,589.77,590.63,47329.0
2023-11-13 14:00:00,590.62,592.94,590.45,592.74,43602.0,590.62,592.94,590.45,592.74,43602.0
2023-11-13 14:30:00,592.86,593.55,591.36,591.98,35989.0,592.86,593.55,591.36,591.98,35989.0
2023-11-13 15:00:00,591.74,592.49,591.1,592.06,60442.0,591.74,592.49,591.1,592.06,60442.0
2023-11-13 15:30:00,592.04,592.05,589.71,590.33,176658.0,592.04,592.05,589.71,590.33,176658.0
2023-11-14 09:30:00,600.01,613.71,599.0,610.63,273421.0,600.01,613.71,599.0,610.63,273421.0
2023-11-14 10:00:00,610.63,611.92,607.57,609.48,97412.0,610.63,611.92,607.57,609.48,97412.0
2023-11-14 10:30:00,609.57,611.0,604.84,604.92,110910.0,609.57,611.0,604.84,604.92,110910.0
2023-11-14 11:00:00,604.95,605.72,603.5,603.77,81282.0,604.95,605.72,603.5,603.77,81282.0
2023-11-14 11:30:00,604.0,606.49,603.3,603.5,60559.0,604.0,606.49,603.3,603.5,60559.0
2023-11-14 12:00:00,603.67,604.68,602.82,602.95,45558.0,603.67,604.68,602.82,602.95,45558.0
2023-11-14 12:30:00,603.02,603.52,601.31,603.37,56850.0,603.02,603.52,601.31,603.37,56850.0
2023-11-14 13:00:00,603.18,603.54,602.17,602.58,37683.0,603.18,603.54,602.17,602.58,37683.0
2023-11-14 13:30:00,602.8,604.35,602.19,604.05,39125.0,602.8,604.35,602.19,604.05,39125.0
2023-11-14 14:00:00,603.99,604.32,601.9,603.51,53433.0,603.99,604.32,601.9,603.51,53433.0
2023-11-14 14:30:00,603.5,604.87,603.49,604.63,33687.0,603.5,604.87,603.49,604.63,33687.0
2023-11-14 15:00:00,604.6,607.24,604.16,606.23,86189.0,604.6,607.24,604.16,606.23,86189.0
2023-11-14 15:30:00,606.41,606.63,602.59,604.38,230752.0,606.41,606.63,602.59,604.38,230752.0
2023-11-15 09:30:00,605.0,605.73,596.03,597.55,236221.0,605.0,605.73,596.03,597.55,236221.0
2023-11-15 10:00:00,597.32,598.97,596.23,597.34,92624.0,597.32,598.97,596.23,597.34,92624.0
2023-11-15 10:30:00,597.34,600.97,595.87,600.86,123218.0,597.34,600.97,595.87,600.86,123218.0
2023-11-15 11:00:00,601.15,601.48,596.88,597.78,76470.0,601.15,601.48,596.88,597.78,76470.0
2023-11-15 11:30:00,597.51,598.15,594.45,595.38,127011.0,597.51,598.15,594.45,595.38,127011.0
2023-11-15 12:00:00,595.48,596.9,594.74,595.45,75642.0,595.48,596.9,594.74,595.45,75642.0
2023-11-15 12:30:00,595.58,595.84,593.67,593.83,97987.0,595.58,595.84,593.67,593.83,97987.0
2023-11-15 13:00:00,593.67,595.88,591.79,595.3,136476.0,593.67,595.88,591.79,595.3,136476.0
2023-11-15 13:30:00,595.45,596.49,594.44,596.49,50449.0,595.45,596.49,594.44,596.49,50449.0
2023-11-15 14:00:00,596.59,598.93,596.5,598.5,68882.0,596.59,598.93,596.5,598.5,68882.0
2023-11-15 14:30:00,598.63,599.65,598.0,599.51,38091.0,598.63,599.65,598.0,599.51,38091.0
2023-11-15 15:00:00,599.38,599.71,596.41,596.75,39139.0,599.38,599.71,596.41,596.75,39139.0
2023-11-15 15:30:00,596.64,597.4,594.26,595.51,208180.0,596.64,597.4,594.26,595.51,208180.0
2023-11-16 09:30:00,595.45,602.56,592.14,599.26,148230.0,595.45,602.56,592.14,599.26,148230.0
2023-11-16 10:00:00,599.79,601.15,598.76,599.68,113472.0,599.79,601.15,598.76,599.68,113472.0
2023-11-16 10:30:00,599.67,600.26,597.4,599.8,88578.0,599.67,600.26,597.4,599.8,88578.0
2023-11-16 11:00:00,599.8,601.2,598.24,598.93,48206.0,599.8,601.2,598.24,598.93,48206.0
2023-11-16 11:30:00,598.75,602.51,598.62,601.4,64199.0,598.75,602.51,598.62,601.4,64199.0
2023-11-16 12:00:00,601.44,603.96,600.86,603.67,57977.0,601.44,603.96,600.86,603.67,57977.0
2023-11-16 12:30:00,603.73,605.27,603.39,604.15,53494.0,603.73,605.27,603.39,604.15,53494.0
2023-11-16 13:00:00,604.16,604.4,601.34,602.44,38172.0,604.16,604.4,601.34,602.44,38172.0
2023-11-16 13:30:00,602.57,603.21,601.57,602.2,25259.0,602.57,603.21,601.57,602.2,25259.0
2023-11-16 14:00:00,602.27,602.94,601.46,601.89,30111.0,602.27,602.94,601.46,601.89,30111.0
2023-11-16 14:30:00,601.44,602.93,601.27,602.39,34003.0,601.44,602.93,601.27,602.39,34003.0
2023-11-16 15:00:00,602.28,602.58,601.06,602.07,29890.0,602.28,602.58,601.06,602.07,29890.0
2023-11-16 15:30:00,602.11,602.84,601.63,602.04,107108.0,602.11,602.84,601.63,602.04,107108.0
2023-11-17 09:30:00,602.07,604.15,597.02,601.54,221980.0,602.07,604.15,597.02,601.54,221980.0
2023-11-17 10:00:00,601.63,601.65,599.74,601.1,76412.0,601.63,601.65,599.74,601.1,76412.0
2023-11-17 10:30:00,601.5,602.48,600.94,601.22,51009.0,601.5,602.48,600.94,601.22,51009.0
2023-11-17 11:00:00,600.71,601.9,599.31,601.8,46212.0,600.71,601.9,599.31,601.8,46212.0
2023-11-17 11:30:00,601.97,603.37,601.23,603.24,74589.0,601.97,603.37,601.23,603.24,74589.0
2023-11-17 12:00:00,602.93,604.19,602.26,602.49,23296.0,602.93,604.19,602.26,602.49,23296.0
2023-11-17 12:30:00,602.68,603.03,602.03,602.7,22049.0,602.68,603.03,602.03,602.7,22049.0
2023-11-17 13:00:00,602.86,603.93,602.35,603.72,17494.0,602.86,603.93,602.35,603.72,17494.0
2023-11-17 13:30:00,603.84,604.52,603.06,603.96,20035.0,603.84,604.52,603.06,603.96,20035.0
2023-11-17 14:00:00,604.11,605.05,603.58,603.58,31808.0,604.11,605.05,603.58,603.58,31808.0
2023-11-17 14:30:00,603.58,603.86,601.9,602.84,32405.0,603.58,603.86,601.9,602.84,32405.0
2023-11-17 15:00:00,602.6,602.72,601.46,601.56,34555.0,602.6,602.72,601.46,601.56,34555.0
2023-11-17 15:30:00,601.56,603.2,600.29,602.45,116923.0,601.56,603.2,600.29,602.45,116923.0
2023-11-20 09:30:00,605.31,610.63,604.5,609.53,121344.0,605.31,610.63,604.5,609.53,121344.0
2023-11-20 10:00:00,609.32,610.64,607.46,609.44,49618.0,609.32,610.64,607.46,609.44,49618.0
2023-11-20 10:30:00,609.47,610.0,607.26,609.29,51356.0,609.47,610.0,607.26,609.29,51356.0
2023-11-20 11:00:00,609.28,610.72,608.36,608.86,34950.0,609.28,610.72,608.36,608.86,34950.0
2023-11-20 11:30:00,608.73,609.98,608.48,609.16,34733.0,608.73,609.98,608.48,609.16,34733.0
2023-11-20 12:00:00,608.76,610.13,608.37,609.43,24388.0,608.76,610.13,608.37,609.43,24388.0
2023-11-20 12:30:00,609.25,610.98,608.66,610.52,34533.0,609.25,610.98,608.66,610.52,34533.0
2023-11-20 13:00:00,610.35,613.96,610.35,613.25,50026.0,610.35,613.96,610.35,613.25,50026.0
2023-11-20 13:30:00,613.3,613.55,611.11,611.93,28992.0,613.3,613.55,611.11,611.93,28992.0
2023-11-20 14:00:00,612.08,612.71,611.0,612.09,42914.0,612.08,612.71,611.0,612.09,42914.0
2023-11-20 14:30:00,612.33,613.7,611.93,613.12,31886.0,612.33,613.7,611.93,613.12,31886.0
2023-11-20 15:00:00,613.31,614.2,612.73,613.56,59832.0,613.31,614.2,612.73,613.56,59832.0
2023-11-20 15:30:00,613.51,613.52,612.32,612.8,84979.0,613.51,613.52,612.32,612.8,84979.0
2023-11-21 09:30:00,610.63,615.57,609.3,612.25,117415.0,610.63,615.57,609.3,612.25,117415.0
2023-11-21 10:00:00,612.73,613.77,608.75,609.06,67905.0,612.73,613.77,608.75,609.06,67905.0
2023-11-21 10:30:00,609.05,610.86,608.22,610.62,41672.0,609.05,610.86,608.22,610.62,41672.0
2023-11-21 11:00:00,610.51,610.56,608.51,609.51,35753.0,610.51,610.56,608.51,609.51,35753.0
2023-11-21 11:30:00,609.59,609.8,608.04,608.85,34035.0,609.59,609.8,608.04,608.85,34035.0
2023-11-21 12:00:00,609.17,610.35,608.78,609.87,20366.0,609.17,610.35,608.78,609.87,20366.0
2023-11-21 12:30:00,609.88,610.19,609.03,609.31,21891.0,609.88,610.19,609.03,609.31,21891.0
2023-11-21 13:00:00,609.46,609.47,607.03,607.62,28917.0,609.46,609.47,607.03,607.62,28917.0
2023-11-21 13:30:00,607.61,608.5,607.43,608.11,40040.0,607.61,608.5,607.43,608.11,40040.0
2023-11-21 14:00:00,608.15,609.15,607.53,608.23,44966.0,608.15,609.15,607.53,608.23,44966.0
2023-11-21 14:30:00,608.19,609.87,607.76,609.65,27759.0,608.19,609.87,607.76,609.65,27759.0
2023-11-21 15:00:00,609.77,610.94,609.59,610.49,30494.0,609.77,610.94,609.59,610.49,30494.0
2023-11-21 15:30:00,610.52,611.87,609.5,610.99,128003.0,610.52,611.87,609.5,610.99,128003.0
2023-11-22 09:30:00,615.71,622.56,615.71,617.38,111417.0,615.71,622.56,615.71,617.38,111417.0
2023-11-22 10:00:00,617.34,618.71,614.01,618.6,57400.0,617.34,618.71,614.01,618.6,57400.0
2023-11-22 10:30:00,618.61,620.36,617.73,618.96,61048.0,618.61,620.36,617.73,618.96,61048.0
2023-11-22 11:00:00,618.5,620.99,618.5,620.86,44705.0,618.5,620.99,618.5,620.86,44705.0
2023-11-22 11:30:00,621.0,622.17,620.87,622.05,37150.0,621.0,622.17,620.87,622.05,37150.0
2023-11-22 12:00:00,622.18,624.38,622.06,624.12,45123.0,622.18,624.38,622.06,624.12,45123.0
2023-11-22 12:30:00,624.15,624.29,621.6,623.02,52415.0,624.15,624.29,621.6,623.02,52415.0
2023-11-22 13:00:00,623.06,623.69,622.24,623.46,26800.0,623.06,623.69,622.24,623.46,26800.0
2023-11-22 13:30:00,623.77,623.85,622.14,622.43,35947.0,623.77,623.85,622.14,622.43,35947.0
2023-11-22 14:00:00,622.68,623.57,622.6,623.27,22966.0,622.68,623.57,622.6,623.27,22966.0
2023-11-22 14:30:00,623.3,623.3,619.51,622.29,47845.0,623.3,623.3,619.51,622.29,47845.0
2023-11-22 15:00:00,622.2,622.52,620.79,621.25,54098.0,622.2,622.52,620.79,621.25,54098.0
2023-11-22 15:30:00,621.37,621.63,619.69,619.92,114387.0,621.37,621.63,619.69,619.92,114387.0
2023-11-24 09:30:00,616.26,618.9,614.69,615.52,134468.0,616.26,618.9,614.69,615.52,134468.0
2023-11-24 10:00:00,615.5,617.15,614.18,614.43,56572.0,615.5,617.15,614.18,614.43,56572.0
2023-11-24 10:30:00,614.34,616.23,613.6,616.19,31785.0,614.34,616.23,613.6,616.19,31785.0
2023-11-24 11:00:00,616.2,616.75,615.3,616.35,24554.0,616.2,616.75,615.3,616.35,24554.0
2023-11-24 11:30:00,616.37,618.53,616.1,618.07,31082.0,616.37,618.53,616.1,618.07,31082.0
2023-11-24 12:00:00,618.3,618.98,617.82,618.03,28861.0,618.3,618.98,617.82,618.03,28861.0
2023-11-24 12:30:00,617.99,619.44,617.82,619.44,46147.0,617.99,619.44,617.82,619.44,46147.0
2023-11-27 09:30:00,618.8,620.33,614.57,615.43,95893.0,618.8,620.33,614.57,615.43,95893.0
2023-11-27 10:00:00,615.64,619.0,615.64,618.42,66285.0,615.64,619.0,615.64,618.42,66285.0
2023-11-27 10:30:00,618.66,621.96,618.55,621.33,41867.0,618.66,621.96,618.55,621.33,41867.0
2023-11-27 11:00:00,621.6,621.6,619.32,620.6,37054.0,621.6,621.6,619.32,620.6,37054.0
2023-11-27 11:30:00,620.33,623.67,620.27,623.67,39571.0,620.33,623.67,620.27,623.67,39571.0
2023-11-27 12:00:00,623.69,625.84,623.59,624.85,51448.0,623.69,625.84,623.59,624.85,51448.0
2023-11-27 12:30:00,624.95,625.6,624.28,625.46,42461.0,624.95,625.6,624.28,625.46,42461.0
2023-11-27 13:00:00,625.3,625.51,623.07,623.36,22748.0,625.3,625.51,623.07,623.36,22748.0
2023-11-27 13:30:00,623.49,623.94,622.29,622.53,20753.0,623.49,623.94,622.29,622.53,20753.0
2023-11-27 14:00:00,622.68,623.07,621.76,622.24,28942.0,622.68,623.07,621.76,622.24,28942.0
2023-11-27 14:30:00,622.1,622.11,620.21,621.62,23809.0,622.1,622.11,620.21,621.62,23809.0
2023-11-27 15:00:00,621.6,622.51,621.16,622.46,31539.0,621.6,622.51,621.16,622.46,31539.0
2023-11-27 15:30:00,622.39,622.53,618.62,619.17,126681.0,622.39,622.53,618.62,619.17,126681.0
2023-11-28 09:30:00,613.98,621.6,612.26,620.91,113221.0,613.98,621.6,612.26,620.91,113221.0
2023-11-28 10:00:00,620.91,624.74,620.91,624.17,93986.0,620.91,624.74,620.91,624.17,93986.0
2023-11-28 10:30:00,624.06,625.6,620.2,620.2,91567.0,624.06,625.6,620.2,620.2,91567.0
2023-11-28 11:00:00,620.4,621.23,617.77,620.63,53898.0,620.4,621.23,617.77,620.63,53898.0
2023-11-28 11:30:00,620.79,622.37,620.69,621.45,43793.0,620.79,622.37,620.69,621.45,43793.0
2023-11-28 12:00:00,621.38,622.15,620.64,621.23,25151.0,621.38,622.15,620.64,621.23,25151.0
2023-11-28 12:30:00,621.16,621.16,620.02,620.27,18444.0,621.16,621.16,620.02,620.27,18444.0
2023-11-28 13:00:00,620.11,620.4,617.54,619.84,34037.0,620.11,620.4,617.54,619.84,34037.0
2023-11-28 13:30:00,619.92,620.84,619.76,620.25,15477.0,619.92,620.84,619.76,620.25,15477.0
2023-11-28 14:00:00,620.08,621.05,620.05,620.21,23395.0,620.08,621.05,620.05,620.21,23395.0
2023-11-28 14:30:00,620.21,622.35,619.72,621.93,37796.0,620.21,622.35,619.72,621.93,37796.0
2023-11-28 15:00:00,621.95,622.35,621.07,621.53,23978.0,621.95,622.35,621.07,621.53,23978.0
2023-11-28 15:30:00,621.39,624.23,621.39,623.74,134692.0,621.39,624.23,621.39,623.74,134692.0
2023-11-29 09:30:00,625.94,628.6,625.04,625.05,203405.0,625.94,628.6,625.04,625.05,203405.0
2023-11-29 10:00:00,625.56,627.25,622.14,622.73,90924.0,625.56,627.25,622.14,622.73,90924.0
2023-11-29 10:30:00,622.61,624.36,621.36,623.9,74399.0,622.61,624.36,621.36,623.9,74399.0
2023-11-29 11:00:00,623.76,623.95,620.59,620.9,33120.0,623.76,623.95,620.59,620.9,33120.0
2023-11-29 11:30:00,620.93,621.6,620.08,621.57,80246.0,620.93,621.6,620.08,621.57,80246.0
2023-11-29 12:00:00,621.55,622.84,620.5,622.68,76158.0,621.55,622.84,620.5,622.68,76158.0
2023-11-29 12:30:00,622.67,623.1,621.8,622.6,38994.0,622.67,623.1,621.8,622.6,38994.0
2023-11-29 13:00:00,622.67,623.47,621.44,622.5,33832.0,622.67,623.47,621.44,622.5,33832.0
2023-11-29 13:30:00,622.31,622.54,620.86,622.1,60584.0,622.31,622.54,620.86,622.1,60584.0
2023-11-29 14:00:00,622.01,622.1,620.46,621.35,52624.0,622.01,622.1,620.46,621.35,52624.0
2023-11-29 14:30:00,621.15,621.42,619.64,621.28,39893.0,621.15,621.42,619.64,621.28,39893.0
2023-11-29 15:00:00,621.31,621.56,617.4,617.45,74865.0,621.31,621.56,617.4,617.45,74865.0
2023-11-29 15:30:00,617.43,619.1,616.77,617.4,141111.0,617.43,619.1,616.77,617.4,141111.0
2023-11-30 09:30:00,620.0,621.48,614.55,615.1,150696.0,620.0,621.48,614.55,615.1,150696.0
2023-11-30 10:00:00,615.17,615.17,610.38,610.5,118901.0,615.17,615.17,610.38,610.5,118901.0
2023-11-30 10:30:00,610.33,611.14,605.07,606.64,133320.0,610.33,611.14,605.07,606.64,133320.0
2023-11-30 11:00:00,606.55,610.45,606.0,609.88,72354.0,606.55,610.45,606.0,609.88,72354.0
2023-11-30 11:30:00,610.0,610.88,608.03,608.29,48185.0,610.0,610.88,608.03,608.29,48185.0
2023-11-30 12:00:00,608.31,610.8,608.12,609.2,33500.0,608.31,610.8,608.12,609.2,33500.0
2023-11-30 12:30:00,609.3,611.32,609.26,610.7,25747.0,609.3,611.32,609.26,610.7,25747.0
2023-11-30 13:00:00,610.54,610.94,608.81,609.49,29415.0,610.54,610.94,608.81,609.49,29415.0
2023-11-30 13:30:00,609.56,610.75,609.16,610.4,28392.0,609.56,610.75,609.16,610.4,28392.0
2023-11-30 14:00:00,610.49,612.1,610.14,611.92,57440.0,610.49,612.1,610.14,611.92,57440.0
2023-11-30 14:30:00,611.62,612.95,611.4,612.73,72899.0,611.62,612.95,611.4,612.73,72899.0
2023-11-30 15:00:00,612.6,612.61,610.53,611.67,43691.0,612.6,612.61,610.53,611.67,43691.0
2023-11-30 15:30:00,611.67,612.48,609.39,610.78,336627.0,611.67,612.48,609.39,610.78,336627.0
2023-12-01 09:30:00,609.24,609.84,603.18,606.83,176423.0,609.24,609.84,603.18,606.83,176423.0
2023-12-01 10:00:00,606.85,609.2,606.04,606.97,75396.0,606.85,609.2,606.04,606.97,75396.0
2023-12-01 10:30:00,606.87,608.12,605.76,606.72,62459.0,606.87,608.12,605.76,606.72,62459.0
2023-12-01 11:00:00,606.55,607.6,604.3,605.86,92511.0,606.55,607.6,604.3,605.86,92511.0
2023-12-01 11:30:00,606.09,608.36,604.96,607.2,63584.0,606.09,608.36,604.96,607.2,63584.0
2023-12-01 12:00:00,607.26,608.99,606.21,608.1,69313.0,607.26,608.99,606.21,608.1,69313.0
2023-12-01 12:30:00,608.2,612.4,608.2,611.97,60450.0,608.2,612.4,608.2,611.97,60450.0
2023-12-01 13:00:00,612.0,612.68,610.89,611.1,52390.0,612.0,612.68,610.89,611.1,52390.0
2023-12-01 13:30:00,611.18,613.61,610.99,611.43,48021.0,611.18,613.61,610.99,611.43,48021.0
2023-12-01 14:00:00,611.62,614.94,611.05,614.48,48706.0,611.62,614.94,611.05,614.48,48706.0
2023-12-01 14:30:00,614.79,615.2,613.81,614.57,38280.0,614.79,615.2,613.81,614.57,38280.0
2023-12-01 15:00:00,614.53,614.84,613.23,614.46,36667.0,614.53,614.84,613.23,614.46,36667.0
2023-12-01 15:30:00,614.37,614.65,611.12,612.36,160996.0,614.37,614.65,611.12,612.36,160996.0
2023-12-04 09:30:00,606.08,607.82,601.07,606.44,154170.0,606.08,607.82,601.07,606.44,154170.0
2023-12-04 10:00:00,606.44,608.29,598.82,599.27,93749.0,606.44,608.29,598.82,599.27,93749.0
2023-12-04 10:30:00,599.25,599.73,596.21,597.8,105090.0,599.25,599.73,596.21,597.8,105090.0
2023-12-04 11:00:00,597.69,599.54,596.32,599.25,61112.0,597.69,599.54,596.32,599.25,61112.0
2023-12-04 11:30:00,599.05,600.34,598.53,600.34,90397.0,599.05,600.34,598.53,600.34,90397.0
2023-12-04 12:00:00,600.43,602.01,600.05,600.96,82208.0,600.43,602.01,600.05,600.96,82208.0
2023-12-04 12:30:00,600.86,603.86,600.83,603.57,44088.0,600.86,603.86,600.83,603.57,44088.0
2023-12-04 13:00:00,603.34,603.41,600.83,601.04,25085.0,603.34,603.41,600.83,601.04,25085.0
2023-12-04 13:30:00,600.79,601.7,600.63,601.26,20928.0,600.79,601.7,600.63,601.26,20928.0
2023-12-04 14:00:00,601.28,604.0,599.9,603.77,32943.0,601.28,604.0,599.9,603.77,32943.0
2023-12-04 14:30:00,603.81,604.8,602.56,602.86,37812.0,603.81,604.8,602.56,602.86,37812.0
2023-12-04 15:00:00,602.73,604.28,602.12,604.28,36512.0,602.73,604.28,602.12,604.28,36512.0
2023-12-04 15:30:00,604.12,605.2,603.52,604.75,106120.0,604.12,605.2,603.52,604.75,106120.0
2023-12-05 09:30:00,596.93,597.61,591.17,595.94,207718.0,596.93,597.61,591.17,595.94,207718.0
2023-12-05 10:00:00,596.55,599.76,595.07,595.98,92850.0,596.55,599.76,595.07,595.98,92850.0
2023-12-05 10:30:00,596.25,600.34,595.58,598.71,91755.0,596.25,600.34,595.58,598.71,91755.0
2023-12-05 11:00:00,598.82,599.46,593.31,594.14,71969.0,598.82,599.46,593.31,594.14,71969.0
2023-12-05 11:30:00,593.97,595.4,592.34,593.94,56742.0,593.97,595.4,592.34,593.94,56742.0
2023-12-05 12:00:00,594.15,597.64,594.06,597.04,43926.0,594.15,597.64,594.06,597.04,43926.0
2023-12-05 12:30:00,597.2,597.33,593.52,595.63,31075.0,597.2,597.33,593.52,595.63,31075.0
2023-12-05 13:00:00,595.65,596.28,594.84,595.49,44719.0,595.65,596.28,594.84,595.49,44719.0
2023-12-05 13:30:00,595.66,596.41,594.98,595.9,57283.0,595.66,596.41,594.98,595.9,57283.0
2023-12-05 14:00:00,596.08,600.22,595.81,599.95,47976.0,596.08,600.22,595.81,599.95,47976.0
2023-12-05 14:30:00,599.95,600.47,598.24,600.39,39524.0,599.95,600.47,598.24,600.39,39524.0
2023-12-05 15:00:00,600.5,600.83,599.49,600.25,60151.0,600.5,600.83,599.49,600.25,60151.0
2023-12-05 15:30:00,600.32,602.74,600.02,602.23,143014.0,600.32,602.74,600.02,602.23,143014.0
2023-12-06 09:30:00,608.01,608.54,597.93,599.4,118390.0,608.01,608.54,597.93,599.4,118390.0
2023-12-06 10:00:00,599.05,599.23,594.48,595.39,95248.0,599.05,599.23,594.48,595.39,95248.0
2023-12-06 10:30:00,595.31,599.72,595.31,599.58,50201.0,595.31,599.72,595.31,599.58,50201.0
2023-12-06 11:00:00,599.34,602.0,598.34,598.34,62604.0,599.34,602.0,598.34,598.34,62604.0
2023-12-06 11:30:00,598.21,599.41,596.12,599.27,35947.0,598.21,599.41,596.12,599.27,35947.0
2023-12-06 12:00:00,599.25,600.1,598.08,598.92,25041.0,599.25,600.1,598.08,598.92,25041.0
2023-12-06 12:30:00,598.67,600.0,598.16,598.58,37435.0,598.67,600.0,598.16,598.58,37435.0
2023-12-06 13:00:00,598.44,598.68,596.6,598.31,33546.0,598.44,598.68,596.6,598.31,33546.0
2023-12-06 13:30:00,598.31,598.32,596.8,597.79,27947.0,598.31,598.32,596.8,597.79,27947.0
2023-12-06 14:00:00,597.67,598.34,596.76,597.13,26813.0,597.67,598.34,596.76,597.13,26813.0
2023-12-06 14:30:00,597.35,599.32,597.33,598.28,20290.0,597.35,599.32,597.33,598.28,20290.0
2023-12-06 15:00:00,598.21,598.54,595.63,595.83,40263.0,598.21,598.54,595.63,595.83,40263.0
2023-12-06 15:30:00,595.68,596.82,594.82,595.92,123020.0,595.68,596.82,594.82,595.92,123020.0
2023-12-07 09:30:00,598.92,604.0,596.47,603.24,148501.0,598.92,604.0,596.47,603.24,148501.0
2023-12-07 10:00:00,602.59,607.23,602.02,607.23,127979.0,602.59,607.23,602.02,607.23,127979.0
2023-12-07 10:30:00,607.32,608.65,603.13,603.53,108593.0,607.32,608.65,603.13,603.53,108593.0
2023-12-07 11:00:00,603.53,604.43,600.81,603.48,43103.0,603.53,604.43,600.81,603.48,43103.0
2023-12-07 11:30:00,603.53,607.09,603.53,606.33,48734.0,603.53,607.09,603.53,606.33,48734.0
2023-12-07 12:00:00,606.57,607.48,605.07,607.44,37431.0,606.57,607.48,605.07,607.44,37431.0
2023-12-07 12:30:00,607.24,607.51,605.87,607.11,33426.0,607.24,607.51,605.87,607.11,33426.0
2023-12-07 13:00:00,606.81,608.05,606.72,606.92,40363.0,606.81,608.05,606.72,606.92,40363.0
2023-12-07 13:30:00,606.98,607.64,606.7,606.97,30819.0,606.98,607.64,606.7,606.97,30819.0
2023-12-07 14:00:00,606.97,609.22,606.54,609.13,61411.0,606.97,609.22,606.54,609.13,61411.0
2023-12-07 14:30:00,609.23,609.23,606.84,606.84,45741.0,609.23,609.23,606.84,606.84,45741.0
2023-12-07 15:00:00,607.1,608.41,606.57,608.02,55129.0,607.1,608.41,606.57,608.02,55129.0
2023-12-07 15:30:00,608.0,608.98,607.44,608.79,162830.0,608.0,608.98,607.44,608.79,162830.0
2023-12-08 09:30:00,605.0,609.96,603.43,605.15,125009.0,605.0,609.96,603.43,605.15,125009.0
2023-12-08 10:00:00,605.59,608.83,605.16,606.41,111601.0,605.59,608.83,605.16,606.41,111601.0
2023-12-08 10:30:00,606.26,606.9,602.63,606.37,63202.0,606.26,606.9,602.63,606.37,63202.0
2023-12-08 11:00:00,606.62,606.77,602.14,602.93,64406.0,606.62,606.77,602.14,602.93,64406.0
2023-12-08 11:30:00,603.21,603.64,601.3,602.6,45304.0,603.21,603.64,601.3,602.6,45304.0
2023-12-08 12:00:00,602.57,605.86,601.96,605.24,72196.0,602.57,605.86,601.96,605.24,72196.0
2023-12-08 12:30:00,605.34,606.08,604.54,606.0,48534.0,605.34,606.08,604.54,606.0,48534.0
2023-12-08 13:00:00,605.99,606.74,605.52,606.4,34732.0,605.99,606.74,605.52,606.4,34732.0
2023-12-08 13:30:00,606.27,607.05,605.8,606.91,30310.0,606.27,607.05,605.8,606.91,30310.0
2023-12-08 14:00:00,606.85,608.26,606.61,607.94,27390.0,606.85,608.26,606.61,607.94,27390.0
2023-12-08 14:30:00,608.0,609.94,607.79,609.93,30063.0,608.0,609.94,607.79,609.93,30063.0
2023-12-08 15:00:00,609.87,609.89,608.88,608.95,25645.0,609.87,609.89,608.88,608.95,25645.0
2023-12-08 15:30:00,608.95,610.23,608.47,610.08,123146.0,608.95,610.23,608.47,610.08,123146.0
2023-12-11 09:30:00,616.17,621.82,614.34,620.06,344020.0,616.17,621.82,614.34,620.06,344020.0
2023-12-11 10:00:00,620.0,620.98,618.89,620.68,120732.0,620.0,620.98,618.89,620.68,120732.0
2023-12-11 10:30:00,620.66,624.15,619.13,623.37,143761.0,620.66,624.15,619.13,623.37,143761.0
2023-12-11 11:00:00,623.14,624.55,620.58,621.93,70107.0,623.14,624.55,620.58,621.93,70107.0
2023-12-11 11:30:00,622.19,623.27,620.74,622.72,66921.0,622.19,623.27,620.74,622.72,66921.0
2023-12-11 12:00:00,622.7,626.96,622.35,626.5,70467.0,622.7,626.96,622.35,626.5,70467.0
2023-12-11 12:30:00,626.5,627.54,625.92,627.38,51022.0,626.5,627.54,625.92,627.38,51022.0
2023-12-11 13:00:00,627.22,627.82,626.02,626.77,54585.0,627.22,627.82,626.02,626.77,54585.0
2023-12-11 13:30:00,626.8,627.77,626.27,626.66,59418.0,626.8,627.77,626.27,626.66,59418.0
2023-12-11 14:00:00,626.62,627.58,626.35,627.58,48559.0,626.62,627.58,626.35,627.58,48559.0
2023-12-11 14:30:00,627.55,627.58,626.2,626.3,37656.0,627.55,627.58,626.2,626.3,37656.0
2023-12-11 15:00:00,626.27,626.92,625.42,625.75,70503.0,626.27,626.92,625.42,625.75,70503.0
2023-12-11 15:30:00,625.85,626.45,624.0,625.08,202021.0,625.85,626.45,624.0,625.08,202021.0
2023-12-12 09:30:00,625.86,628.9,623.0,627.26,209607.0,625.86,628.9,623.0,627.26,209607.0
2023-12-12 10:00:00,627.27,630.17,625.93,627.66,75555.0,627.27,630.17,625.93,627.66,75555.0
2023-12-12 10:30:00,628.06,629.33,627.06,629.18,65066.0,628.06,629.33,627.06,629.18,65066.0
2023-12-12 11:00:00,629.34,630.28,628.38,628.89,57486.0,629.34,630.28,628.38,628.89,57486.0
2023-12-12 11:30:00,628.89,629.72,626.6,627.08,66178.0,628.89,629.72,626.6,627.08,66178.0
2023-12-12 12:00:00,627.17,628.75,626.74,628.57,47538.0,627.17,628.75,626.74,628.57,47538.0
2023-12-12 12:30:00,628.85,630.74,628.72,630.6,77829.0,628.85,630.74,628.72,630.6,77829.0
2023-12-12 13:00:00,630.66,632.22,630.48,631.04,49498.0,630.66,632.22,630.48,631.04,49498.0
2023-12-12 13:30:00,630.8,631.59,630.0,631.24,36945.0,630.8,631.59,630.0,631.24,36945.0
2023-12-12 14:00:00,631.19,631.89,630.79,631.22,46804.0,631.19,631.89,630.79,631.22,46804.0
2023-12-12 14:30:00,631.28,632.6,630.41,632.58,58148.0,631.28,632.6,630.41,632.58,58148.0
2023-12-12 15:00:00,632.5,633.43,631.95,632.9,93203.0,632.5,633.43,631.95,632.9,93203.0
2023-12-12 15:30:00,632.87,633.89,632.08,633.74,207728.0,632.87,633.89,632.08,633.74,207728.0
2023-12-13 09:30:00,631.23,632.45,621.5,623.4,299146.0,631.23,632.45,621.5,623.4,299146.0
2023-12-13 10:00:00,623.19,623.86,621.27,622.42,190534.0,623.19,623.86,621.27,622.42,190534.0
2023-12-13 10:30:00,622.26,624.11,620.14,624.0,109592.0,622.26,624.11,620.14,624.0,109592.0
2023-12-13 11:00:00,624.0,625.4,622.75,622.75,143306.0,624.0,625.4,622.75,622.75,143306.0
2023-12-13 11:30:00,622.79,623.45,621.0,622.45,127113.0,622.79,623.45,621.0,622.45,127113.0
2023-12-13 12:00:00,622.45,622.58,621.02,621.02,87859.0,622.45,622.58,621.02,621.02,87859.0
2023-12-13 12:30:00,621.15,621.64,619.96,621.05,109503.0,621.15,621.64,619.96,621.05,109503.0
2023-12-13 13:00:00,620.94,620.94,618.51,618.58,101865.0,620.94,620.94,618.51,618.58,101865.0
2023-12-13 13:30:00,618.49,619.73,618.03,619.0,107411.0,618.49,619.73,618.03,619.0,107411.0
2023-12-13 14:00:00,619.27,623.52,619.0,623.41,220306.0,619.27,623.52,619.0,623.41,220306.0
2023-12-13 14:30:00,623.27,629.65,622.39,622.7,208272.0,623.27,629.65,622.39,622.7,208272.0
2023-12-13 15:00:00,623.0,626.29,622.05,625.0,266498.0,623.0,626.29,622.05,625.0,266498.0
2023-12-13 15:30:00,625.03,628.25,623.19,623.92,483440.0,625.03,628.25,623.19,623.92,483440.0
2023-12-14 09:30:00,593.0,593.16,578.48,584.65,1825628.0,593.0,593.16,578.48,584.65,1825628.0
2023-12-14 10:00:00,584.65,588.97,582.66,585.31,598788.0,584.65,588.97,582.66,585.31,598788.0
2023-12-14 10:30:00,585.36,587.71,583.18,586.03,446374.0,585.36,587.71,583.18,586.03,446374.0
2023-12-14 11:00:00,585.89,591.21,585.36,590.38,328103.0,585.89,591.21,585.36,590.38,328103.0
2023-12-14 11:30:00,590.14,592.85,589.01,589.99,317570.0,590.14,592.85,589.01,589.99,317570.0
2023-12-14 12:00:00,590.1,590.42,585.8,588.56,284221.0,590.1,590.42,585.8,588.56,284221.0
2023-12-14 12:30:00,588.6,590.12,584.31,584.32,262594.0,588.6,590.12,584.31,584.32,262594.0
2023-12-14 13:00:00,584.21,584.64,582.5,584.23,224574.0,584.21,584.64,582.5,584.23,224574.0
2023-12-14 13:30:00,584.05,584.85,580.22,580.7,212433.0,584.05,584.85,580.22,580.7,212433.0
2023-12-14 14:00:00,580.66,582.56,579.35,579.98,454327.0,580.66,582.56,579.35,579.98,454327.0
2023-12-14 14:30:00,580.06,583.91,578.3,582.21,393122.0,580.06,583.91,578.3,582.21,393122.0
2023-12-14 15:00:00,582.31,585.38,581.33,583.97,240623.0,582.31,585.38,581.33,583.97,240623.0
2023-12-14 15:30:00,583.82,586.63,583.27,585.11,607845.0,583.82,586.63,583.27,585.11,607845.0
2023-12-15 09:30:00,582.22,591.66,578.2,583.98,1219682.0,582.22,591.66,578.2,583.98,1219682.0
2023-12-15 10:00:00,584.1,586.5,581.8,586.3,154996.0,584.1,586.5,581.8,586.3,154996.0
2023-12-15 10:30:00,586.45,588.87,585.06,585.88,147673.0,586.45,588.87,585.06,585.88,147673.0
2023-12-15 11:00:00,585.9,586.46,583.63,585.65,105875.0,585.9,586.46,583.63,585.65,105875.0
2023-12-15 11:30:00,585.64,587.0,584.26,584.65,104943.0,585.64,587.0,584.26,584.65,104943.0
2023-12-15 12:00:00,584.31,586.16,584.28,585.42,70556.0,584.31,586.16,584.28,585.42,70556.0
2023-12-15 12:30:00,585.5,585.6,582.26,582.26,101094.0,585.5,585.6,582.26,582.26,101094.0
2023-12-15 13:00:00,582.11,583.36,581.04,583.17,133947.0,582.11,583.36,581.04,583.17,133947.0
2023-12-15 13:30:00,583.15,583.45,579.17,579.87,136314.0,583.15,583.45,579.17,579.87,136314.0
2023-12-15 14:00:00,579.75,582.86,578.5,582.34,245779.0,579.75,582.86,578.5,582.34,245779.0
2023-12-15 14:30:00,582.34,582.96,580.68,581.31,147491.0,582.34,582.96,580.68,581.31,147491.0
2023-12-15 15:00:00,581.31,582.7,580.94,582.12,194393.0,581.31,582.7,580.94,582.12,194393.0
2023-12-15 15:30:00,582.18,585.26,580.99,584.64,575144.0,582.18,585.26,580.99,584.64,575144.0
2023-12-18 09:30:00,592.81,603.14,590.89,595.35,701167.0,592.81,603.14,590.89,595.35,701167.0
2023-12-18 10:00:00,595.36,595.51,587.4,588.77,275575.0,595.36,595.51,587.4,588.77,275575.0
2023-12-18 10:30:00,588.85,590.65,586.62,589.95,196446.0,588.85,590.65,586.62,589.95,196446.0
2023-12-18 11:00:00,589.9,593.97,589.04,593.69,162651.0,589.9,593.97,589.04,593.69,162651.0
2023-12-18 11:30:00,593.85,596.73,591.25,595.13,245639.0,593.85,596.73,591.25,595.13,245639.0
2023-12-18 12:00:00,595.14,597.07,595.14,595.91,106128.0,595.14,597.07,595.14,595.91,106128.0
2023-12-18 12:30:00,595.96,598.95,595.39,598.19,128730.0,595.96,598.95,595.39,598.19,128730.0
2023-12-18 13:00:00,598.19,599.02,596.75,597.11,84185.0,598.19,599.02,596.75,597.11,84185.0
2023-12-18 13:30:00,597.26,599.72,597.12,599.47,75019.0,597.26,599.72,597.12,599.47,75019.0
2023-12-18 14:00:00,599.4,599.99,598.44,599.38,94614.0,599.4,599.99,598.44,599.38,94614.0
2023-12-18 14:30:00,599.51,601.84,598.95,600.79,113567.0,599.51,601.84,598.95,600.79,113567.0
2023-12-18 15:00:00,600.87,601.65,599.68,600.65,92092.0,600.87,601.65,599.68,600.65,92092.0
2023-12-18 15:30:00,600.71,600.86,598.06,599.05,247314.0,600.71,600.86,598.06,599.05,247314.0
2023-12-19 09:30:00,600.0,603.68,598.08,600.84,271735.0,600.0,603.68,598.08,600.84,271735.0
2023-12-19 10:00:00,601.08,602.41,600.25,601.26,88564.0,601.08,602.41,600.25,601.26,88564.0
2023-12-19 10:30:00,601.3,606.79,601.09,606.61,133958.0,601.3,606.79,601.09,606.61,133958.0
2023-12-19 11:00:00,606.69,611.23,606.28,611.1,193894.0,606.69,611.23,606.28,611.1,193894.0
2023-12-19 11:30:00,611.21,612.71,606.93,607.08,376451.0,611.21,612.71,606.93,607.08,376451.0
2023-12-19 12:00:00,606.89,608.15,605.28,607.2,196261.0,606.89,608.15,605.28,607.2,196261.0
2023-12-19 12:30:00,607.09,608.65,607.01,607.49,104018.0,607.09,608.65,607.01,607.49,104018.0
2023-12-19 13:00:00,607.31,607.54,604.2,604.38,71239.0,607.31,607.54,604.2,604.38,71239.0
2023-12-19 13:30:00,604.57,604.57,601.78,602.64,68378.0,604.57,604.57,601.78,602.64,68378.0
2023-12-19 14:00:00,602.74,605.51,602.44,605.11,91931.0,602.74,605.51,602.44,605.11,91931.0
2023-12-19 14:30:00,605.1,605.11,602.68,603.0,51118.0,605.1,605.11,602.68,603.0,51118.0
2023-12-19 15:00:00,602.86,604.45,602.73,603.71,94086.0,602.86,604.45,602.73,603.71,94086.0
2023-12-19 15:30:00,603.65,605.24,603.58,604.98,203964.0,603.65,605.24,603.58,604.98,203964.0
2023-12-20 09:30:00,600.71,610.68,600.71,607.58,222159.0,600.71,610.68,600.71,607.58,222159.0
2023-12-20 10:00:00,607.61,609.33,606.79,607.64,58005.0,607.61,609.33,606.79,607.64,58005.0
2023-12-20 10:30:00,607.55,608.62,604.01,605.79,90381.0,607.55,608.62,604.01,605.79,90381.0
2023-12-20 11:00:00,605.98,606.15,603.82,604.83,46455.0,605.98,606.15,603.82,604.83,46455.0
2023-12-20 11:30:00,605.01,605.76,604.07,605.68,41231.0,605.01,605.76,604.07,605.68,41231.0
2023-12-20 12:00:00,605.67,607.57,605.59,607.22,32819.0,605.67,607.57,605.59,607.22,32819.0
2023-12-20 12:30:00,607.22,607.64,605.74,607.48,20350.0,607.22,607.64,605.74,607.48,20350.0
2023-12-20 13:00:00,607.35,607.86,606.7,607.38,25215.0,607.35,607.86,606.7,607.38,25215.0
2023-12-20 13:30:00,607.55,607.74,604.66,605.19,25407.0,607.55,607.74,604.66,605.19,25407.0
2023-12-20 14:00:00,605.06,605.39,603.94,604.11,24134.0,605.06,605.39,603.94,604.11,24134.0
2023-12-20 14:30:00,604.26,604.26,595.21,597.64,111552.0,604.26,604.26,595.21,597.64,111552.0
2023-12-20 15:00:00,597.23,598.73,595.07,595.85,118852.0,597.23,598.73,595.07,595.85,118852.0
2023-12-20 15:30:00,595.76,598.62,595.6,596.01,170913.0,595.76,598.62,595.6,596.01,170913.0
2023-12-21 09:30:00,603.0,607.41,598.99,599.94,191774.0,603.0,607.41,598.99,599.94,191774.0
2023-12-21 10:00:00,599.42,600.78,597.68,597.94,91665.0,599.42,600.78,597.68,597.94,91665.0
2023-12-21 10:30:00,598.15,599.12,595.96,596.37,89362.0,598.15,599.12,595.96,596.37,89362.0
2023-12-21 11:00:00,596.69,597.68,594.82,596.88,73112.0,596.69,597.68,594.82,596.88,73112.0
2023-12-21 11:30:00,596.85,597.85,595.95,597.31,68108.0,596.85,597.85,595.95,597.31,68108.0
2023-12-21 12:00:00,597.18,597.55,595.96,596.37,74858.0,597.18,597.55,595.96,596.37,74858.0
2023-12-21 12:30:00,596.4,597.63,596.14,596.57,45053.0,596.4,597.63,596.14,596.57,45053.0
2023-12-21 13:00:00,596.58,598.16,595.47,597.3,52893.0,596.58,598.16,595.47,597.3,52893.0
2023-12-21 13:30:00,597.25,597.72,596.21,597.21,32154.0,597.25,597.72,596.21,597.21,32154.0
2023-12-21 14:00:00,597.07,597.41,596.32,597.28,41980.0,597.07,597.41,596.32,597.28,41980.0
2023-12-21 14:30:00,597.25,598.26,596.88,597.35,48870.0,597.25,598.26,596.88,597.35,48870.0
2023-12-21 15:00:00,597.38,599.41,596.78,599.26,52474.0,597.38,599.41,596.78,599.26,52474.0
2023-12-21 15:30:00,599.36,600.29,597.93,600.29,234289.0,599.36,600.29,597.93,600.29,234289.0
2023-12-22 09:30:00,600.8,601.86,598.17,598.49,91261.0,600.8,601.86,598.17,598.49,91261.0
2023-12-22 10:00:00,598.55,599.5,596.57,598.14,54736.0,598.55,599.5,596.57,598.14,54736.0
2023-12-22 10:30:00,598.55,599.3,597.82,598.01,45753.0,598.55,599.3,597.82,598.01,45753.0
2023-12-22 11:00:00,597.95,598.97,597.42,598.22,39167.0,597.95,598.97,597.42,598.22,39167.0
2023-12-22 11:30:00,598.09,598.42,596.67,596.67,35767.0,598.09,598.42,596.67,596.67,35767.0
2023-12-22 12:00:00,596.69,597.54,596.31,597.08,49652.0,596.69,597.54,596.31,597.08,49652.0
2023-12-22 12:30:00,596.92,598.66,596.55,598.49,23842.0,596.92,598.66,596.55,598.49,23842.0
2023-12-22 13:00:00,598.53,600.2,598.31,600.08,34685.0,598.53,600.2,598.31,600.08,34685.0
2023-12-22 13:30:00,600.16,600.35,599.29,599.3,28806.0,600.16,600.35,599.29,599.3,28806.0
2023-12-22 14:00:00,599.45,599.45,596.0,596.95,57326.0,599.45,599.45,596.0,596.95,57326.0
2023-12-22 14:30:00,596.76,600.0,596.49,599.85,31466.0,596.76,600.0,596.49,599.85,31466.0
2023-12-22 15:00:00,600.0,600.06,598.8,599.55,42117.0,600.0,600.06,598.8,599.55,42117.0
2023-12-22 15:30:00,599.59,599.72,598.47,598.94,100269.0,599.59,599.72,598.47,598.94,100269.0
2023-12-26 09:30:00,598.92,601.69,598.1,599.67,63612.0,598.92,601.69,598.1,599.67,63612.0
2023-12-26 10:00:00,599.56,600.0,597.51,597.95,42335.0,599.56,600.0,597.51,597.95,42335.0
2023-12-26 10:30:00,598.21,599.27,597.95,598.9,24295.0,598.21,599.27,597.95,598.9,24295.0
2023-12-26 11:00:00,598.79,598.97,598.01,598.41,24658.0,598.79,598.97,598.01,598.41,24658.0
2023-12-26 11:30:00,598.3,599.15,598.3,598.77,18152.0,598.3,599.15,598.3,598.77,18152.0
2023-12-26 12:00:00,598.76,598.84,598.18,598.18,10929.0,598.76,598.84,598.18,598.18,10929.0
2023-12-26 12:30:00,598.29,598.51,597.6,597.92,20430.0,598.29,598.51,597.6,597.92,20430.0
2023-12-26 13:00:00,597.83,598.0,597.31,597.81,24548.0,597.83,598.0,597.31,597.81,24548.0
2023-12-26 13:30:00,597.88,597.88,596.74,596.76,24809.0,597.88,597.88,596.74,596.76,24809.0
2023-12-26 14:00:00,596.97,597.24,596.5,597.14,19122.0,596.97,597.24,596.5,597.14,19122.0
2023-12-26 14:30:00,597.14,597.98,597.09,597.61,23681.0,597.14,597.98,597.09,597.61,23681.0
2023-12-26 15:00:00,597.76,599.1,597.44,598.68,38432.0,597.76,599.1,597.44,598.68,38432.0
2023-12-26 15:30:00,598.71,599.21,597.45,598.47,103243.0,598.71,599.21,597.45,598.47,103243.0
2023-12-27 09:30:00,598.99,599.79,594.18,595.63,98086.0,598.99,599.79,594.18,595.63,98086.0
2023-12-27 10:00:00,595.63,596.09,593.71,594.87,52886.0,595.63,596.09,593.71,594.87,52886.0
2023-12-27 10:30:00,594.68,595.26,593.92,595.12,29428.0,594.68,595.26,593.92,595.12,29428.0
2023-12-27 11:00:00,595.14,595.37,594.53,595.36,30641.0,595.14,595.37,594.53,595.36,30641.0
2023-12-27 11:30:00,595.2,596.42,595.02,595.76,32283.0,595.2,596.42,595.02,595.76,32283.0
2023-12-27 12:00:00,595.75,596.15,595.01,595.79,20098.0,595.75,596.15,595.01,595.79,20098.0
2023-12-27 12:30:00,595.9,596.15,595.4,595.46,15706.0,595.9,596.15,595.4,595.46,15706.0
2023-12-27 13:00:00,595.42,598.0,595.39,596.91,44200.0,595.42,598.0,595.39,596.91,44200.0
2023-12-27 13:30:00,596.9,597.27,596.53,596.73,17118.0,596.9,597.27,596.53,596.73,17118.0
2023-12-27 14:00:00,596.55,596.57,595.01,596.57,21431.0,596.55,596.57,595.01,596.57,21431.0
2023-12-27 14:30:00,596.38,596.7,595.18,595.8,17542.0,596.38,596.7,595.18,595.8,17542.0
2023-12-27 15:00:00,595.68,596.13,595.32,595.7,28717.0,595.68,596.13,595.32,595.7,28717.0
2023-12-27 15:30:00,595.67,596.48,595.28,596.24,96263.0,595.67,596.48,595.28,596.24,96263.0
2023-12-28 09:30:00,597.44,599.04,594.15,595.81,107719.0,597.44,599.04,594.15,595.81,107719.0
2023-12-28 10:00:00,595.78,596.57,595.11,596.05,54469.0,595.78,596.57,595.11,596.05,54469.0
2023-12-28 10:30:00,596.05,596.22,595.5,595.71,60999.0,596.05,596.22,595.5,595.71,60999.0
2023-12-28 11:00:00,595.62,595.68,593.63,594.07,56391.0,595.62,595.68,593.63,594.07,56391.0
2023-12-28 11:30:00,594.16,596.43,594.14,596.05,30568.0,594.16,596.43,594.14,596.05,30568.0
2023-12-28 12:00:00,596.12,597.13,595.91,596.62,25183.0,596.12,597.13,595.91,596.62,25183.0
2023-12-28 12:30:00,596.57,597.43,596.39,597.23,23807.0,596.57,597.43,596.39,597.23,23807.0
2023-12-28 13:00:00,597.31,597.4,596.0,596.15,29162.0,597.31,597.4,596.0,596.15,29162.0
2023-12-28 13:30:00,596.08,596.6,595.79,596.08,19847.0,596.08,596.6,595.79,596.08,19847.0
2023-12-28 14:00:00,596.01,596.77,595.93,596.5,17492.0,596.01,596.77,595.93,596.5,17492.0
2023-12-28 14:30:00,596.46,596.63,595.94,596.49,17755.0,596.46,596.63,595.94,596.49,17755.0
2023-12-28 15:00:00,596.52,596.58,594.96,595.2,25851.0,596.52,596.58,594.96,595.2,25851.0
2023-12-28 15:30:00,595.29,596.1,594.51,595.74,123949.0,595.29,596.1,594.51,595.74,123949.0
2023-12-29 09:30:00,596.4,600.75,595.83,599.86,120480.0,596.4,600.75,595.83,599.86,120480.0
2023-12-29 10:00:00,599.98,600.25,597.96,599.25,31061.0,599.98,600.25,597.96,599.25,31061.0
2023-12-29 10:30:00,599.38,599.38,596.14,596.57,36546.0,599.38,599.38,596.14,596.57,36546.0
2023-12-29 11:00:00,596.56,597.17,592.94,593.08,59992.0,596.56,597.17,592.94,593.08,59992.0
2023-12-29 11:30:00,593.22,595.25,593.22,594.5,26800.0,593.22,595.25,593.22,594.5,26800.0
2023-12-29 12:00:00,594.55,595.0,593.2,593.36,18353.0,594.55,595.0,593.2,593.36,18353.0
2023-12-29 12:30:00,593.3,595.78,593.29,595.66,48585.0,593.3,595.78,593.29,595.66,48585.0
2023-12-29 13:00:00,595.57,597.23,595.5,596.18,42612.0,595.57,597.23,595.5,596.18,42612.0
2023-12-29 13:30:00,596.12,597.94,596.12,597.59,56862.0,596.12,597.94,596.12,597.59,56862.0
2023-12-29 14:00:00,597.6,597.96,596.83,597.2,40646.0,597.6,597.96,596.83,597.2,40646.0
2023-12-29 14:30:00,597.28,598.24,597.28,598.19,25222.0,597.28,598.24,597.28,598.19,25222.0
2023-12-29 15:00:00,598.18,598.55,597.3,598.01,41379.0,598.18,598.55,597.3,598.01,41379.0
2023-12-29 15:30:00,597.9,598.19,595.37,596.77,171362.0,597.9,598.19,595.37,596.77,171362.0
2024-01-02 09:30:00,589.99,590.44,580.72,583.88,236442.0,589.99,590.44,580.72,583.88,236442.0
2024-01-02 10:00:00,584.04,584.56,579.6,580.14,115954.0,584.04,584.56,579.6,580.14,115954.0
2024-01-02 10:30:00,579.76,580.64,576.75,577.96,86638.0,579.76,580.64,576.75,577.96,86638.0
2024-01-02 11:00:00,578.12,580.54,577.35,580.25,71059.0,578.12,580.54,577.35,580.25,71059.0
2024-01-02 11:30:00,580.31,581.0,579.3,579.61,82720.0,580.31,581.0,579.3,579.61,82720.0
2024-01-02 12:00:00,579.81,580.31,578.38,579.07,38297.0,579.81,580.31,578.38,579.07,38297.0
2024-01-02 12:30:00,578.96,579.46,576.82,577.01,50419.0,578.96,579.46,576.82,577.01,50419.0
2024-01-02 13:00:00,576.87,579.23,576.82,579.12,40973.0,576.87,579.23,576.82,579.12,40973.0
2024-01-02 13:30:00,579.24,580.08,578.44,578.82,38269.0,579.24,580.08,578.44,578.82,38269.0
2024-01-02 14:00:00,578.69,581.21,578.19,580.91,56396.0,578.69,581.21,578.19,580.91,56396.0
2024-01-02 14:30:00,580.82,580.91,578.8,578.8,34432.0,580.82,580.91,578.8,578.8,34432.0
2024-01-02 15:00:00,578.75,578.91,577.55,578.31,65267.0,578.75,578.91,577.55,578.31,65267.0
2024-01-02 15:30:00,578.33,580.8,577.99,580.38,154756.0,578.33,580.8,577.99,580.38,154756.0
2024-01-03 09:30:00,574.58,577.31,571.97,572.99,165234.0,574.58,577.31,571.97,572.99,165234.0
2024-01-03 10:00:00,573.09,575.57,572.17,572.83,96740.0,573.09,575.57,572.17,572.83,96740.0
2024-01-03 10:30:00,572.76,574.65,572.3,574.48,69188.0,572.76,574.65,572.3,574.48,69188.0
2024-01-03 11:00:00,574.59,575.54,572.34,572.95,104456.0,574.59,575.54,572.34,572.95,104456.0
2024-01-03 11:30:00,572.76,573.74,570.46,570.76,49169.0,572.76,573.74,570.46,570.76,49169.0
2024-01-03 12:00:00,570.94,572.11,570.19,572.11,66163.0,570.94,572.11,570.19,572.11,66163.0
2024-01-03 12:30:00,571.92,572.56,571.24,572.41,41187.0,571.92,572.56,571.24,572.41,41187.0
2024-01-03 13:00:00,572.36,573.0,571.53,571.82,33340.0,572.36,573.0,571.53,571.82,33340.0
2024-01-03 13:30:00,571.81,572.92,571.63,572.84,26462.0,571.81,572.92,571.63,572.84,26462.0
2024-01-03 14:00:00,572.62,574.54,571.55,574.08,49461.0,572.62,574.54,571.55,574.08,49461.0
2024-01-03 14:30:00,574.08,574.31,572.77,573.28,29557.0,574.08,574.31,572.77,573.28,29557.0
2024-01-03 15:00:00,573.31,573.46,572.05,572.31,48680.0,573.31,573.46,572.05,572.31,48680.0
2024-01-03 15:30:00,572.42,573.29,571.29,571.53,140218.0,572.42,573.29,571.29,571.53,140218.0
2024-01-04 09:30:00,570.99,571.54,567.5,568.72,108195.0,570.99,571.54,567.5,568.72,108195.0
2024-01-04 10:00:00,568.54,572.78,568.09,570.24,125330.0,568.54,572.78,568.09,570.24,125330.0
2024-01-04 10:30:00,570.15,571.5,570.05,570.8,79257.0,570.15,571.5,570.05,570.8,79257.0
2024-01-04 11:00:00,570.87,572.91,570.24,570.25,45175.0,570.87,572.91,570.24,570.25,45175.0
2024-01-04 11:30:00,570.26,570.88,568.97,570.07,54768.0,570.26,570.88,568.97,570.07,54768.0
2024-01-04 12:00:00,570.1,570.18,568.59,569.31,60391.0,570.1,570.18,568.59,569.31,60391.0
2024-01-04 12:30:00,569.38,570.2,568.26,569.58,45948.0,569.38,570.2,568.26,569.58,45948.0
2024-01-04 13:00:00,569.7,570.56,569.42,570.13,28680.0,569.7,570.56,569.42,570.13,28680.0
2024-01-04 13:30:00,570.35,570.54,569.5,569.79,16893.0,570.35,570.54,569.5,569.79,16893.0
2024-01-04 14:00:00,569.68,569.81,568.3,568.38,40158.0,569.68,569.81,568.3,568.38,40158.0
2024-01-04 14:30:00,568.17,569.26,568.03,568.98,27447.0,568.17,569.26,568.03,568.98,27447.0
2024-01-04 15:00:00,569.12,569.5,567.65,568.01,51118.0,569.12,569.5,567.65,568.01,51118.0
2024-01-04 15:30:00,568.01,568.76,566.66,567.03,143910.0,568.01,568.76,566.66,567.03,143910.0
2024-01-05 09:30:00,564.36,569.5,563.5,565.2,129098.0,564.36,569.5,563.5,565.2,129098.0
2024-01-05 10:00:00,565.55,568.67,565.24,567.11,76725.0,565.55,568.67,565.24,567.11,76725.0
2024-01-05 10:30:00,566.99,568.37,566.73,568.22,59605.0,566.99,568.37,566.73,568.22,59605.0
2024-01-05 11:00:00,568.26,569.52,566.54,566.84,59257.0,568.26,569.52,566.54,566.84,59257.0
2024-01-05 11:30:00,566.95,567.7,566.27,567.19,39486.0,566.95,567.7,566.27,567.19,39486.0
2024-01-05 12:00:00,567.38,567.56,565.71,566.08,40485.0,567.38,567.56,565.71,566.08,40485.0
2024-01-05 12:30:00,566.23,567.49,566.01,567.49,18935.0,566.23,567.49,566.01,567.49,18935.0
2024-01-05 13:00:00,567.33,567.43,565.68,567.01,39983.0,567.33,567.43,565.68,567.01,39983.0
2024-01-05 13:30:00,567.41,567.85,566.87,567.05,40834.0,567.41,567.85,566.87,567.05,40834.0
2024-01-05 14:00:00,566.94,567.55,566.74,566.79,26671.0,566.94,567.55,566.74,566.79,26671.0
2024-01-05 14:30:00,566.78,567.27,564.82,564.91,41449.0,566.78,567.27,564.82,564.91,41449.0
2024-01-05 15:00:00,564.82,565.04,563.34,563.91,45658.0,564.82,565.04,563.34,563.91,45658.0
2024-01-05 15:30:00,563.71,564.9,563.39,564.44,134550.0,563.71,564.9,563.39,564.44,134550.0
2024-01-08 09:30:00,567.87,571.91,567.87,571.91,144049.0,567.87,571.91,567.87,571.91,144049.0
2024-01-08 10:00:00,571.83,575.84,571.46,574.43,97489.0,571.83,575.84,571.46,574.43,97489.0
2024-01-08 10:30:00,574.48,576.15,574.48,574.72,54786.0,574.48,576.15,574.48,574.72,54786.0
2024-01-08 11:00:00,574.76,575.27,573.65,574.09,48363.0,574.76,575.27,573.65,574.09,48363.0
2024-01-08 11:30:00,574.1,574.93,573.48,574.77,40699.0,574.1,574.93,573.48,574.77,40699.0
2024-01-08 12:00:00,574.96,575.93,574.71,575.4,26237.0,574.96,575.93,574.71,575.4,26237.0
2024-01-08 12:30:00,575.32,576.61,575.24,575.83,45159.0,575.32,576.61,575.24,575.83,45159.0
2024-01-08 13:00:00,575.79,575.95,575.03,575.58,24516.0,575.79,575.95,575.03,575.58,24516.0
2024-01-08 13:30:00,575.6,577.6,575.27,577.6,37269.0,575.6,577.6,575.27,577.6,37269.0
2024-01-08 14:00:00,577.43,577.43,576.08,576.43,30631.0,577.43,577.43,576.08,576.43,30631.0
2024-01-08 14:30:00,576.58,578.74,576.54,578.36,37560.0,576.58,578.74,576.54,578.36,37560.0
2024-01-08 15:00:00,578.19,580.45,577.92,580.4,74862.0,578.19,580.45,577.92,580.4,74862.0
2024-01-08 15:30:00,580.5,581.51,579.44,580.36,198372.0,580.5,581.51,579.44,580.36,198372.0
2024-01-09 09:30:00,578.33,581.55,577.28,580.87,123378.0,578.33,581.55,577.28,580.87,123378.0
2024-01-09 10:00:00,580.91,583.7,579.81,583.26,61882.0,580.91,583.7,579.81,583.26,61882.0
2024-01-09 10:30:00,583.09,586.87,582.2,585.45,75534.0,583.09,586.87,582.2,585.45,75534.0
2024-01-09 11:00:00,585.7,588.0,585.69,586.74,61122.0,585.7,588.0,585.69,586.74,61122.0
2024-01-09 11:30:00,586.99,587.89,585.28,587.89,37482.0,586.99,587.89,585.28,587.89,37482.0
2024-01-09 12:00:00,588.0,588.2,586.72,586.74,24295.0,588.0,588.2,586.72,586.74,24295.0
2024-01-09 12:30:00,587.0,587.42,586.29,587.42,17007.0,587.0,587.42,586.29,587.42,17007.0
2024-01-09 13:00:00,587.26,587.86,586.97,587.18,27727.0,587.26,587.86,586.97,587.18,27727.0
2024-01-09 13:30:00,586.9,587.11,585.55,585.95,61437.0,586.9,587.11,585.55,585.95,61437.0
2024-01-09 14:00:00,586.39,586.88,585.48,585.93,17113.0,586.39,586.88,585.48,585.93,17113.0
2024-01-09 14:30:00,585.75,586.18,584.7,585.72,41554.0,585.75,586.18,584.7,585.72,41554.0
2024-01-09 15:00:00,585.82,585.9,584.28,585.55,55026.0,585.82,585.9,584.28,585.55,55026.0
2024-01-09 15:30:00,585.47,586.54,583.85,586.21,113138.0,585.47,586.54,583.85,586.21,113138.0
2024-01-10 09:30:00,585.43,591.57,585.43,587.45,115615.0,585.43,591.57,585.43,587.45,115615.0
2024-01-10 10:00:00,587.04,587.73,585.5,586.39,45818.0,587.04,587.73,585.5,586.39,45818.0
2024-01-10 10:30:00,586.55,589.95,586.08,589.63,49222.0,586.55,589.95,586.08,589.63,49222.0
2024-01-10 11:00:00,589.64,590.09,588.64,589.21,45786.0,589.64,590.09,588.64,589.21,45786.0
2024-01-10 11:30:00,589.31,591.52,588.22,591.35,55674.0,589.31,591.52,588.22,591.35,55674.0
2024-01-10 12:00:00,591.22,591.69,589.54,590.04,62202.0,591.22,591.69,589.54,590.04,62202.0
2024-01-10 12:30:00,589.92,590.52,589.1,590.26,56204.0,589.92,590.52,589.1,590.26,56204.0
2024-01-10 13:00:00,590.25,590.84,589.32,589.46,40161.0,590.25,590.84,589.32,589.46,40161.0
2024-01-10 13:30:00,589.59,591.5,589.37,590.98,34744.0,589.59,591.5,589.37,590.98,34744.0
2024-01-10 14:00:00,591.04,593.12,590.93,592.22,44342.0,591.04,593.12,590.93,592.22,44342.0
2024-01-10 14:30:00,592.22,593.65,592.03,593.41,40543.0,592.22,593.65,592.03,593.41,40543.0
2024-01-10 15:00:00,593.4,593.4,591.06,591.44,42455.0,593.4,593.4,591.06,591.44,42455.0
2024-01-10 15:30:00,591.4,591.72,589.08,591.22,176020.0,591.4,591.72,589.08,591.22,176020.0
2024-01-11 09:30:00,592.89,596.88,591.65,594.07,140978.0,592.89,596.88,591.65,594.07,140978.0
2024-01-11 10:00:00,594.08,594.42,589.45,591.35,91508.0,594.08,594.42,589.45,591.35,91508.0
2024-01-11 10:30:00,591.13,593.34,590.31,590.7,29771.0,591.13,593.34,590.31,590.7,29771.0
2024-01-11 11:00:00,590.99,591.36,586.7,587.45,55856.0,590.99,591.36,586.7,587.45,55856.0
2024-01-11 11:30:00,587.28,587.87,584.52,586.83,40057.0,587.28,587.87,584.52,586.83,40057.0
2024-01-11 12:00:00,586.81,588.26,586.44,587.0,23178.0,586.81,588.26,586.44,587.0,23178.0
2024-01-11 12:30:00,586.99,590.83,586.65,590.25,59118.0,586.99,590.83,586.65,590.25,59118.0
2024-01-11 13:00:00,590.2,593.04,589.91,592.63,67521.0,590.2,593.04,589.91,592.63,67521.0
2024-01-11 13:30:00,592.48,595.63,592.43,595.25,56858.0,592.48,595.63,592.43,595.25,56858.0
2024-01-11 14:00:00,595.35,596.0,594.04,595.38,34223.0,595.35,596.0,594.04,595.38,34223.0
2024-01-11 14:30:00,595.49,597.38,594.94,597.1,42846.0,595.49,597.38,594.94,597.1,42846.0
2024-01-11 15:00:00,597.19,597.29,595.53,596.01,53093.0,597.19,597.29,595.53,596.01,53093.0
2024-01-11 15:30:00,596.06,597.84,595.12,597.5,198236.0,596.06,597.84,595.12,597.5,198236.0
2024-01-12 09:30:00,598.39,599.38,594.14,596.05,100222.0,598.39,599.38,594.14,596.05,100222.0
2024-01-12 10:00:00,595.78,597.97,594.25,595.97,37021.0,595.78,597.97,594.25,595.97,37021.0
2024-01-12 10:30:00,596.1,597.23,593.01,594.65,24714.0,596.1,597.23,593.01,594.65,24714.0
2024-01-12 11:00:00,594.48,596.62,594.17,596.24,29315.0,594.48,596.62,594.17,596.24,29315.0
2024-01-12 11:30:00,596.37,596.5,593.88,594.27,24832.0,596.37,596.5,593.88,594.27,24832.0
2024-01-12 12:00:00,594.27,595.16,593.72,594.51,23214.0,594.27,595.16,593.72,594.51,23214.0
2024-01-12 12:30:00,594.68,596.38,594.49,596.38,18600.0,594.68,596.38,594.49,596.38,18600.0
2024-01-12 13:00:00,596.35,597.71,596.02,596.82,24086.0,596.35,597.71,596.02,596.82,24086.0
2024-01-12 13:30:00,596.9,598.76,596.67,598.39,23090.0,596.9,598.76,596.67,598.39,23090.0
2024-01-12 14:00:00,598.45,599.12,597.52,597.73,34954.0,598.45,599.12,597.52,597.73,34954.0
2024-01-12 14:30:00,597.73,597.92,596.11,596.18,28408.0,597.73,597.92,596.11,596.18,28408.0
2024-01-12 15:00:00,596.18,596.23,595.0,595.85,17491.0,596.18,596.23,595.0,595.85,17491.0
2024-01-12 15:30:00,595.57,597.0,595.57,596.54,62105.0,595.57,597.0,595.57,596.54,62105.0
2024-01-16 09:30:00,592.2,595.23,588.34,591.05,181620.0,592.2,595.23,588.34,591.05,181620.0
2024-01-16 10:00:00,590.66,594.94,589.0,594.36,79849.0,590.66,594.94,589.0,594.36,79849.0
2024-01-16 10:30:00,594.49,597.13,593.67,596.6,57335.0,594.49,597.13,593.67,596.6,57335.0
2024-01-16 11:00:00,596.66,596.74,592.4,595.73,43065.0,596.66,596.74,592.4,595.73,43065.0
2024-01-16 11:30:00,595.55,596.14,594.1,594.1,74491.0,595.55,596.14,594.1,594.1,74491.0
2024-01-16 12:00:00,594.01,594.46,593.21,593.71,29948.0,594.01,594.46,593.21,593.71,29948.0
2024-01-16 12:30:00,593.55,594.41,592.02,592.02,14673.0,593.55,594.41,592.02,592.02,14673.0
2024-01-16 13:00:00,591.96,593.46,591.67,593.32,28593.0,591.96,593.46,591.67,593.32,28593.0
2024-01-16 13:30:00,593.4,594.15,592.03,592.35,24428.0,593.4,594.15,592.03,592.35,24428.0
2024-01-16 14:00:00,592.34,593.0,591.5,592.48,31695.0,592.34,593.0,591.5,592.48,31695.0
2024-01-16 14:30:00,592.47,594.41,592.23,594.02,41341.0,592.47,594.41,592.23,594.02,41341.0
2024-01-16 15:00:00,593.99,595.3,593.7,594.83,33595.0,593.99,595.3,593.7,594.83,33595.0
2024-01-16 15:30:00,594.88,597.76,594.76,597.68,158749.0,594.88,597.76,594.76,597.68,158749.0
2024-01-17 09:30:00,591.99,595.56,584.41,584.61,170654.0,591.99,595.56,584.41,584.61,170654.0
2024-01-17 10:00:00,584.55,585.89,582.44,585.17,79025.0,584.55,585.89,582.44,585.17,79025.0
2024-01-17 10:30:00,584.94,586.45,583.2,583.77,46856.0,584.94,586.45,583.2,583.77,46856.0
2024-01-17 11:00:00,583.81,590.51,583.8,590.18,93357.0,583.81,590.51,583.8,590.18,93357.0
2024-01-17 11:30:00,590.35,592.05,589.56,591.26,74700.0,590.35,592.05,589.56,591.26,74700.0
2024-01-17 12:00:00,591.34,593.09,591.21,591.45,40720.0,591.34,593.09,591.21,591.45,40720.0
2024-01-17 12:30:00,591.27,592.64,591.09,592.62,29210.0,591.27,592.64,591.09,592.62,29210.0
2024-01-17 13:00:00,592.5,593.71,591.0,592.26,53746.0,592.5,593.71,591.0,592.26,53746.0
2024-01-17 13:30:00,592.23,593.26,591.43,592.95,52252.0,592.23,593.26,591.43,592.95,52252.0
2024-01-17 14:00:00,592.79,595.0,592.42,594.99,46880.0,592.79,595.0,592.42,594.99,46880.0
2024-01-17 14:30:00,595.05,596.33,594.6,595.88,45751.0,595.05,596.33,594.6,595.88,45751.0
2024-01-17 15:00:00,595.91,596.01,593.95,594.02,70916.0,595.91,596.01,593.95,594.02,70916.0
2024-01-17 15:30:00,594.06,596.75,593.93,596.07,131536.0,594.06,596.75,593.93,596.07,131536.0
2024-01-18 09:30:00,586.9,593.31,586.0,590.52,270375.0,586.9,593.31,586.0,590.52,270375.0
2024-01-18 10:00:00,590.2,590.2,584.21,589.24,177021.0,590.2,590.2,584.21,589.24,177021.0
2024-01-18 10:30:00,589.26,594.84,588.0,593.42,92199.0,589.26,594.84,588.0,593.42,92199.0
2024-01-18 11:00:00,593.54,595.5,592.27,594.83,80612.0,593.54,595.5,592.27,594.83,80612.0
2024-01-18 11:30:00,595.2,596.89,595.0,595.55,49163.0,595.2,596.89,595.0,595.55,49163.0
2024-01-18 12:00:00,595.69,595.91,590.28,590.77,44893.0,595.69,595.91,590.28,590.77,44893.0
2024-01-18 12:30:00,590.68,590.72,588.5,588.67,28366.0,590.68,590.72,588.5,588.67,28366.0
2024-01-18 13:00:00,588.71,588.71,585.54,586.58,39548.0,588.71,588.71,585.54,586.58,39548.0
2024-01-18 13:30:00,586.36,590.48,586.36,590.13,34900.0,586.36,590.48,586.36,590.13,34900.0
2024-01-18 14:00:00,590.23,594.54,589.98,594.0,54510.0,590.23,594.54,589.98,594.0,54510.0
2024-01-18 14:30:00,594.18,594.8,593.12,594.19,46944.0,594.18,594.8,593.12,594.19,46944.0
2024-01-18 15:00:00,594.19,594.51,593.23,594.5,39662.0,594.19,594.51,593.23,594.5,39662.0
2024-01-18 15:30:00,594.51,594.87,592.69,593.82,146289.0,594.51,594.87,592.69,593.82,146289.0
2024-01-19 09:30:00,594.71,594.95,589.13,594.23,334748.0,594.71,594.95,589.13,594.23,334748.0
2024-01-19 10:00:00,594.71,594.94,592.37,593.95,73004.0,594.71,594.94,592.37,593.95,73004.0
2024-01-19 10:30:00,593.84,594.41,592.21,592.22,72511.0,593.84,594.41,592.21,592.22,72511.0
2024-01-19 11:00:00,592.26,597.43,591.82,596.64,131697.0,592.26,597.43,591.82,596.64,131697.0
2024-01-19 11:30:00,596.61,597.81,595.5,597.6,58844.0,596.61,597.81,595.5,597.6,58844.0
2024-01-19 12:00:00,597.67,598.36,596.53,597.97,41062.0,597.67,598.36,596.53,597.97,41062.0
2024-01-19 12:30:00,598.17,599.21,597.85,598.87,58126.0,598.17,599.21,597.85,598.87,58126.0
2024-01-19 13:00:00,598.87,599.25,597.5,597.64,80227.0,598.87,599.25,597.5,597.64,80227.0
2024-01-19 13:30:00,597.62,603.48,597.59,603.44,159707.0,597.62,603.48,597.59,603.44,159707.0
2024-01-19 14:00:00,603.67,607.21,603.52,605.34,128623.0,603.67,607.21,603.52,605.34,128623.0
2024-01-19 14:30:00,605.63,608.12,604.65,607.94,127116.0,605.63,608.12,604.65,607.94,127116.0
2024-01-19 15:00:00,608.01,610.41,607.82,609.41,120732.0,608.01,610.41,607.82,609.41,120732.0
2024-01-19 15:30:00,609.27,612.07,609.27,612.0,356424.0,609.27,612.07,609.27,612.0,356424.0
2024-01-22 09:30:00,615.43,620.96,613.24,617.28,282726.0,615.43,620.96,613.24,617.28,282726.0
2024-01-22 10:00:00,617.28,617.64,609.78,611.21,168547.0,617.28,617.64,609.78,611.21,168547.0
2024-01-22 10:30:00,610.82,611.18,608.47,608.54,89381.0,610.82,611.18,608.47,608.54,89381.0
2024-01-22 11:00:00,608.48,612.69,607.57,612.69,72775.0,608.48,612.69,607.57,612.69,72775.0
2024-01-22 11:30:00,612.55,612.98,610.0,610.37,63563.0,612.55,612.98,610.0,610.37,63563.0
2024-01-22 12:00:00,610.37,610.67,608.9,609.84,30217.0,610.37,610.67,608.9,609.84,30217.0
2024-01-22 12:30:00,609.84,609.98,608.08,609.57,32109.0,609.84,609.98,608.08,609.57,32109.0
2024-01-22 13:00:00,609.62,609.78,605.23,605.56,48154.0,609.62,609.78,605.23,605.56,48154.0
2024-01-22 13:30:00,605.71,608.61,605.57,608.52,30764.0,605.71,608.61,605.57,608.52,30764.0
2024-01-22 14:00:00,608.59,608.85,607.01,607.69,27371.0,608.59,608.85,607.01,607.69,27371.0
2024-01-22 14:30:00,607.52,608.71,607.37,608.09,25943.0,607.52,608.71,607.37,608.09,25943.0
2024-01-22 15:00:00,608.05,608.7,607.74,608.14,34660.0,608.05,608.7,607.74,608.14,34660.0
2024-01-22 15:30:00,608.19,608.37,603.15,603.49,302087.0,608.19,608.37,603.15,603.49,302087.0
2024-01-23 09:30:00,602.21,604.32,591.34,601.11,266972.0,602.21,604.32,591.34,601.11,266972.0
2024-01-23 10:00:00,600.75,601.87,596.72,597.82,81070.0,600.75,601.87,596.72,597.82,81070.0
2024-01-23 10:30:00,598.06,600.68,597.78,598.89,79247.0,598.06,600.68,597.78,598.89,79247.0
2024-01-23 11:00:00,598.86,600.71,598.64,599.7,60630.0,598.86,600.71,598.64,599.7,60630.0
2024-01-23 11:30:00,599.6,600.48,598.85,599.89,41229.0,599.6,600.48,598.85,599.89,41229.0
2024-01-23 12:00:00,599.77,600.14,599.03,599.14,45003.0,599.77,600.14,599.03,599.14,45003.0
2024-01-23 12:30:00,599.04,600.15,598.15,600.14,37137.0,599.04,600.15,598.15,600.14,37137.0
2024-01-23 13:00:00,600.05,600.06,598.5,598.5,36950.0,600.05,600.06,598.5,598.5,36950.0
2024-01-23 13:30:00,598.65,598.7,596.5,597.3,37952.0,598.65,598.7,596.5,597.3,37952.0
2024-01-23 14:00:00,597.39,597.78,596.42,596.42,31573.0,597.39,597.78,596.42,596.42,31573.0
2024-01-23 14:30:00,596.43,596.6,595.47,596.29,47191.0,596.43,596.6,595.47,596.29,47191.0
2024-01-23 15:00:00,596.26,598.5,596.26,597.23,61110.0,596.26,598.5,596.26,597.23,61110.0
2024-01-23 15:30:00,597.27,598.78,596.71,597.11,207801.0,597.27,598.78,596.71,597.11,207801.0
2024-01-24 09:30:00,601.71,604.48,597.46,601.89,244025.0,601.71,604.48,597.46,601.89,244025.0
2024-01-24 10:00:00,601.82,608.41,600.76,608.33,80144.0,601.82,608.41,600.76,608.33,80144.0
2024-01-24 10:30:00,608.3,610.08,606.91,608.86,68439.0,608.3,610.08,606.91,608.86,68439.0
2024-01-24 11:00:00,608.47,608.92,605.27,607.82,78663.0,608.47,608.92,605.27,607.82,78663.0
2024-01-24 11:30:00,607.9,610.87,607.54,610.57,57657.0,607.9,610.87,607.54,610.57,57657.0
2024-01-24 12:00:00,610.63,614.32,610.61,613.79,85803.0,610.63,614.32,610.61,613.79,85803.0
2024-01-24 12:30:00,613.62,616.95,612.92,615.65,77844.0,613.62,616.95,612.92,615.65,77844.0
2024-01-24 13:00:00,615.65,615.65,612.67,614.17,50245.0,615.65,615.65,612.67,614.17,50245.0
2024-01-24 13:30:00,614.14,614.15,610.7,611.98,53841.0,614.14,614.15,610.7,611.98,53841.0
2024-01-24 14:00:00,612.14,613.05,607.89,608.11,78662.0,612.14,613.05,607.89,608.11,78662.0
2024-01-24 14:30:00,608.11,610.28,607.77,608.61,75184.0,608.11,610.28,607.77,608.61,75184.0
2024-01-24 15:00:00,608.52,608.69,605.13,606.13,63170.0,608.52,608.69,605.13,606.13,63170.0
2024-01-24 15:30:00,606.18,608.73,605.82,606.47,162871.0,606.18,608.73,605.82,606.47,162871.0
2024-01-25 09:30:00,615.42,624.43,612.24,623.9,419549.0,615.42,624.43,612.24,623.9,419549.0
2024-01-25 10:00:00,624.02,624.22,617.12,623.16,168411.0,624.02,624.22,617.12,623.16,168411.0
2024-01-25 10:30:00,623.32,627.06,622.91,625.5,210744.0,623.32,627.06,622.91,625.5,210744.0
2024-01-25 11:00:00,625.38,626.64,621.12,626.11,150816.0,625.38,626.64,621.12,626.11,150816.0
2024-01-25 11:30:00,625.98,627.0,625.21,625.92,105843.0,625.98,627.0,625.21,625.92,105843.0
2024-01-25 12:00:00,626.07,626.27,623.46,623.62,110338.0,626.07,626.27,623.46,623.62,110338.0
2024-01-25 12:30:00,624.18,624.18,622.03,623.33,82544.0,624.18,624.18,622.03,623.33,82544.0
2024-01-25 13:00:00,623.2,625.3,622.4,623.48,97414.0,623.2,625.3,622.4,623.48,97414.0
2024-01-25 13:30:00,623.58,623.67,620.56,620.56,67534.0,623.58,623.67,620.56,620.56,67534.0
2024-01-25 14:00:00,620.23,620.42,618.13,619.9,62989.0,620.23,620.42,618.13,619.9,62989.0
2024-01-25 14:30:00,619.74,622.84,619.71,622.7,46472.0,619.74,622.84,619.71,622.7,46472.0
2024-01-25 15:00:00,622.58,622.63,621.0,621.12,49612.0,622.58,622.63,621.0,621.12,49612.0
2024-01-25 15:30:00,621.16,622.88,620.89,622.85,121526.0,621.16,622.88,620.89,622.85,121526.0
2024-01-26 09:30:00,620.7,622.5,618.11,618.69,152715.0,620.7,622.5,618.11,618.69,152715.0
2024-01-26 10:00:00,618.92,619.4,615.12,619.07,81312.0,618.92,619.4,615.12,619.07,81312.0
2024-01-26 10:30:00,619.1,621.88,618.74,621.72,66327.0,619.1,621.88,618.74,621.72,66327.0
2024-01-26 11:00:00,621.88,621.89,619.86,620.45,31146.0,621.88,621.89,619.86,620.45,31146.0
2024-01-26 11:30:00,620.46,620.63,618.37,619.03,23804.0,620.46,620.63,618.37,619.03,23804.0
2024-01-26 12:00:00,618.9,620.55,618.37,618.41,34787.0,618.9,620.55,618.37,618.41,34787.0
2024-01-26 12:30:00,618.38,618.38,613.95,614.52,83493.0,618.38,618.38,613.95,614.52,83493.0
2024-01-26 13:00:00,614.41,616.31,614.08,615.39,33473.0,614.41,616.31,614.08,615.39,33473.0
2024-01-26 13:30:00,615.38,615.66,614.29,614.81,18555.0,615.38,615.66,614.29,614.81,18555.0
2024-01-26 14:00:00,614.81,616.07,614.65,615.02,17217.0,614.81,616.07,614.65,615.02,17217.0
2024-01-26 14:30:00,615.01,616.9,614.44,616.15,30977.0,615.01,616.9,614.44,616.15,30977.0
2024-01-26 15:00:00,616.17,616.55,615.03,615.12,37423.0,616.17,616.55,615.03,615.12,37423.0
2024-01-26 15:30:00,615.14,615.15,613.0,613.92,113639.0,615.14,615.15,613.0,613.92,113639.0
2024-01-29 09:30:00,615.71,636.25,615.71,631.26,481423.0,615.71,636.25,615.71,631.26,481423.0
2024-01-29 10:00:00,631.09,631.18,624.09,629.21,199369.0,631.09,631.18,624.09,629.21,199369.0
2024-01-29 10:30:00,629.45,630.1,624.76,626.32,61542.0,629.45,630.1,624.76,626.32,61542.0
2024-01-29 11:00:00,626.43,627.27,623.3,625.29,85329.0,626.43,627.27,623.3,625.29,85329.0
2024-01-29 11:30:00,625.36,627.6,625.35,626.99,50018.0,625.36,627.6,625.35,626.99,50018.0
2024-01-29 12:00:00,626.96,627.91,626.0,627.26,38760.0,626.96,627.91,626.0,627.26,38760.0
2024-01-29 12:30:00,627.5,628.9,627.1,628.26,29893.0,627.5,628.9,627.1,628.26,29893.0
2024-01-29 13:00:00,628.51,628.51,627.33,627.51,22785.0,628.51,628.51,627.33,627.51,22785.0
2024-01-29 13:30:00,627.52,627.95,626.85,627.7,24827.0,627.52,627.95,626.85,627.7,24827.0
2024-01-29 14:00:00,627.52,629.82,627.5,629.5,38810.0,627.52,629.82,627.5,629.5,38810.0
2024-01-29 14:30:00,629.66,629.67,628.45,628.45,32171.0,629.66,629.67,628.45,628.45,32171.0
2024-01-29 15:00:00,628.52,632.0,628.5,631.28,75333.0,628.52,632.0,628.5,631.28,75333.0
2024-01-29 15:30:00,631.32,631.53,629.47,630.17,196021.0,631.32,631.53,629.47,630.17,196021.0
2024-01-30 09:30:00,630.0,630.47,623.53,626.72,191114.0,630.0,630.47,623.53,626.72,191114.0
2024-01-30 10:00:00,626.68,627.73,623.8,626.19,65423.0,626.68,627.73,623.8,626.19,65423.0
2024-01-30 10:30:00,625.99,626.87,624.22,626.28,41916.0,625.99,626.87,624.22,626.28,41916.0
2024-01-30 11:00:00,626.4,626.87,625.53,625.85,54916.0,626.4,626.87,625.53,625.85,54916.0
2024-01-30 11:30:00,625.77,626.32,625.02,625.36,26689.0,625.77,626.32,625.02,625.36,26689.0
2024-01-30 12:00:00,625.22,625.82,621.52,622.15,43952.0,625.22,625.82,621.52,622.15,43952.0
2024-01-30 12:30:00,621.99,623.65,621.56,621.85,25441.0,621.99,623.65,621.56,621.85,25441.0
2024-01-30 13:00:00,621.87,622.99,620.89,622.61,21212.0,621.87,622.99,620.89,622.61,21212.0
2024-01-30 13:30:00,622.71,623.18,622.08,622.89,21787.0,622.71,623.18,622.08,622.89,21787.0
2024-01-30 14:00:00,623.11,625.37,622.52,625.17,36135.0,623.11,625.37,622.52,625.17,36135.0
2024-01-30 14:30:00,625.24,626.49,625.24,626.49,31850.0,625.24,626.49,625.24,626.49,31850.0
2024-01-30 15:00:00,626.56,628.37,626.22,627.79,48619.0,626.56,628.37,626.22,627.79,48619.0
2024-01-30 15:30:00,627.79,628.45,627.22,627.83,92394.0,627.79,628.45,627.22,627.83,92394.0
2024-01-31 09:30:00,620.0,621.89,616.0,621.16,182932.0,620.0,621.89,616.0,621.16,182932.0
2024-01-31 10:00:00,621.51,623.0,616.06,616.4,71730.0,621.51,623.0,616.06,616.4,71730.0
2024-01-31 10:30:00,616.56,616.88,612.17,613.77,77536.0,616.56,616.88,612.17,613.77,77536.0
2024-01-31 11:00:00,613.6,616.94,613.59,615.79,32461.0,613.6,616.94,613.59,615.79,32461.0
2024-01-31 11:30:00,615.32,616.63,614.49,615.34,19318.0,615.32,616.63,614.49,615.34,19318.0
2024-01-31 12:00:00,615.41,617.76,615.38,617.11,78040.0,615.41,617.76,615.38,617.11,78040.0
2024-01-31 12:30:00,617.01,620.2,617.0,620.07,32922.0,617.01,620.2,617.0,620.07,32922.0
2024-01-31 13:00:00,620.07,623.94,619.6,619.84,105340.0,620.07,623.94,619.6,619.84,105340.0
2024-01-31 13:30:00,619.77,621.12,619.42,620.12,21952.0,619.77,621.12,619.42,620.12,21952.0
2024-01-31 14:00:00,620.57,621.13,618.79,619.82,36830.0,620.57,621.13,618.79,619.82,36830.0
2024-01-31 14:30:00,619.65,625.93,619.65,622.14,58887.0,619.65,625.93,619.65,622.14,58887.0
2024-01-31 15:00:00,622.35,622.35,616.13,620.17,70290.0,622.35,622.35,616.13,620.17,70290.0
2024-01-31 15:30:00,620.09,620.29,616.0,617.48,226547.0,620.09,620.29,616.0,617.48,226547.0
2024-02-01 09:30:00,619.0,623.2,618.77,621.9,90949.0,619.0,623.2,618.77,621.9,90949.0
2024-02-01 10:00:00,620.31,625.56,620.01,625.56,43103.0,620.31,625.56,620.01,625.56,43103.0
2024-02-01 10:30:00,625.39,625.4,619.81,620.24,57645.0,625.39,625.4,619.81,620.24,57645.0
2024-02-01 11:00:00,619.79,622.03,619.26,621.26,81981.0,619.79,622.03,619.26,621.26,81981.0
2024-02-01 11:30:00,621.51,624.02,621.28,623.25,29489.0,621.51,624.02,621.28,623.25,29489.0
2024-02-01 12:00:00,623.68,625.63,623.35,623.53,27451.0,623.68,625.63,623.35,623.53,27451.0
2024-02-01 12:30:00,623.57,627.42,623.18,626.47,32176.0,623.57,627.42,623.18,626.47,32176.0
2024-02-01 13:00:00,626.73,626.73,624.81,626.09,24697.0,626.73,626.73,624.81,626.09,24697.0
2024-02-01 13:30:00,626.06,627.08,623.74,624.72,29544.0,626.06,627.08,623.74,624.72,29544.0
2024-02-01 14:00:00,624.6,625.77,624.26,625.1,23499.0,624.6,625.77,624.26,625.1,23499.0
2024-02-01 14:30:00,625.28,626.77,624.41,626.74,33200.0,625.28,626.77,624.41,626.74,33200.0
2024-02-01 15:00:00,626.75,628.13,626.41,627.45,32992.0,626.75,628.13,626.41,627.45,32992.0
2024-02-01 15:30:00,627.55,628.8,626.67,628.04,132954.0,627.55,628.8,626.67,628.04,132954.0
2024-02-02 09:30:00,624.79,631.6,617.01,627.22,235462.0,624.79,631.6,617.01,627.22,235462.0
2024-02-02 10:00:00,627.71,630.15,626.08,628.69,70961.0,627.71,630.15,626.08,628.69,70961.0
2024-02-02 10:30:00,628.83,633.69,626.78,632.69,58456.0,628.83,633.69,626.78,632.69,58456.0
2024-02-02 11:00:00,632.34,633.3,630.85,633.03,67215.0,632.34,633.3,630.85,633.03,67215.0
2024-02-02 11:30:00,633.02,638.04,632.42,636.89,92015.0,633.02,638.04,632.42,636.89,92015.0
2024-02-02 12:00:00,636.86,637.26,633.63,637.23,70062.0,636.86,637.26,633.63,637.23,70062.0
2024-02-02 12:30:00,637.35,638.25,633.38,635.23,64039.0,637.35,638.25,633.38,635.23,64039.0
2024-02-02 13:00:00,635.27,636.13,633.58,633.79,33814.0,635.27,636.13,633.58,633.79,33814.0
2024-02-02 13:30:00,634.09,635.16,632.66,635.15,30125.0,634.09,635.16,632.66,635.15,30125.0
2024-02-02 14:00:00,635.3,636.28,635.0,635.59,32130.0,635.3,636.28,635.0,635.59,32130.0
2024-02-02 14:30:00,635.39,637.37,634.32,634.85,58971.0,635.39,637.37,634.32,634.85,58971.0
2024-02-02 15:00:00,634.75,635.88,634.22,635.86,49847.0,634.75,635.88,634.22,635.86,49847.0
2024-02-02 15:30:00,635.88,636.97,634.36,634.8,194877.0,635.88,636.97,634.36,634.8,194877.0
2024-02-05 09:30:00,633.03,634.59,628.39,630.86,148349.0,633.03,634.59,628.39,630.86,148349.0
2024-02-05 10:00:00,630.37,630.37,624.81,627.39,113178.0,630.37,630.37,624.81,627.39,113178.0
2024-02-05 10:30:00,627.47,627.77,624.54,626.83,50563.0,627.47,627.77,624.54,626.83,50563.0
2024-02-05 11:00:00,626.81,626.81,624.54,625.08,37267.0,626.81,626.81,624.54,625.08,37267.0
2024-02-05 11:30:00,625.43,626.99,624.79,626.66,30425.0,625.43,626.99,624.79,626.66,30425.0
2024-02-05 12:00:00,626.64,628.56,625.34,628.17,42468.0,626.64,628.56,625.34,628.17,42468.0
2024-02-05 12:30:00,628.13,628.99,626.7,627.46,38211.0,628.13,628.99,626.7,627.46,38211.0
2024-02-05 13:00:00,627.56,628.12,626.65,626.76,24498.0,627.56,628.12,626.65,626.76,24498.0
2024-02-05 13:30:00,626.63,627.92,626.45,627.31,13694.0,626.63,627.92,626.45,627.31,13694.0
2024-02-05 14:00:00,627.32,628.58,626.9,628.28,20481.0,627.32,628.58,626.9,628.28,20481.0
2024-02-05 14:30:00,628.5,629.54,628.08,628.9,31762.0,628.5,629.54,628.08,628.9,31762.0
2024-02-05 15:00:00,629.14,629.14,627.27,628.77,28533.0,629.14,629.14,627.27,628.77,28533.0
2024-02-05 15:30:00,628.79,631.83,628.3,630.48,182684.0,628.79,631.83,628.3,630.48,182684.0
2024-02-06 09:30:00,626.49,626.49,612.29,613.4,294937.0,626.49,626.49,612.29,613.4,294937.0
2024-02-06 10:00:00,613.4,614.8,610.26,612.33,152677.0,613.4,614.8,610.26,612.33,152677.0
2024-02-06 10:30:00,612.15,614.25,610.55,610.9,99500.0,612.15,614.25,610.55,610.9,99500.0
2024-02-06 11:00:00,610.92,612.31,610.65,611.54,83546.0,610.92,612.31,610.65,611.54,83546.0
2024-02-06 11:30:00,611.6,611.93,605.7,606.53,125711.0,611.6,611.93,605.7,606.53,125711.0
2024-02-06 12:00:00,606.36,609.5,605.91,607.41,110588.0,606.36,609.5,605.91,607.41,110588.0
2024-02-06 12:30:00,607.78,608.42,606.23,607.91,36848.0,607.78,608.42,606.23,607.91,36848.0
2024-02-06 13:00:00,607.91,610.11,607.91,609.83,71644.0,607.91,610.11,607.91,609.83,71644.0
2024-02-06 13:30:00,609.77,610.13,607.84,608.49,45230.0,609.77,610.13,607.84,608.49,45230.0
2024-02-06 14:00:00,608.66,608.84,605.25,606.31,88901.0,608.66,608.84,605.25,606.31,88901.0
2024-02-06 14:30:00,606.32,606.64,604.67,606.38,115823.0,606.32,606.64,604.67,606.38,115823.0
2024-02-06 15:00:00,606.51,607.41,605.83,606.81,106046.0,606.51,607.41,605.83,606.81,106046.0
2024-02-06 15:30:00,606.79,607.43,604.92,607.13,254389.0,606.79,607.43,604.92,607.13,254389.0
2024-02-07 09:30:00,613.25,614.61,610.15,612.86,129275.0,613.25,614.61,610.15,612.86,129275.0
2024-02-07 10:00:00,612.58,616.63,610.78,616.51,71230.0,612.58,616.63,610.78,616.51,71230.0
2024-02-07 10:30:00,616.51,618.52,616.01,617.28,67073.0,616.51,618.52,616.01,617.28,67073.0
2024-02-07 11:00:00,617.27,619.02,616.45,618.63,51082.0,617.27,619.02,616.45,618.63,51082.0
2024-02-07 11:30:00,618.66,618.73,616.44,618.29,65423.0,618.66,618.73,616.44,618.29,65423.0
2024-02-07 12:00:00,618.27,618.73,617.23,617.23,26706.0,618.27,618.73,617.23,617.23,26706.0
2024-02-07 12:30:00,617.13,617.46,616.31,617.31,14537.0,617.13,617.46,616.31,617.31,14537.0
2024-02-07 13:00:00,617.25,618.99,616.74,618.94,18376.0,617.25,618.99,616.74,618.94,18376.0
2024-02-07 13:30:00,618.92,620.42,618.65,619.77,45991.0,618.92,620.42,618.65,619.77,45991.0
2024-02-07 14:00:00,619.71,620.15,618.96,619.03,49686.0,619.71,620.15,618.96,619.03,49686.0
2024-02-07 14:30:00,619.04,619.11,617.86,618.05,26915.0,619.04,619.11,617.86,618.05,26915.0
2024-02-07 15:00:00,618.11,618.78,616.87,617.42,66782.0,618.11,618.78,616.87,617.42,66782.0
2024-02-07 15:30:00,617.74,618.03,615.62,615.86,141254.0,617.74,618.03,615.62,615.86,141254.0
2024-02-08 09:30:00,615.85,621.34,614.44,620.91,122343.0,615.85,621.34,614.44,620.91,122343.0
2024-02-08 10:00:00,621.0,621.34,617.55,618.47,61370.0,621.0,621.34,617.55,618.47,61370.0
2024-02-08 10:30:00,618.25,620.37,617.26,620.17,56914.0,618.25,620.37,617.26,620.17,56914.0
2024-02-08 11:00:00,620.32,620.95,617.7,617.71,45170.0,620.32,620.95,617.7,617.71,45170.0
2024-02-08 11:30:00,617.82,618.64,617.05,618.64,39220.0,617.82,618.64,617.05,618.64,39220.0
2024-02-08 12:00:00,618.53,619.57,618.1,618.72,21028.0,618.53,619.57,618.1,618.72,21028.0
2024-02-08 12:30:00,618.61,618.96,616.62,616.83,26229.0,618.61,618.96,616.62,616.83,26229.0
2024-02-08 13:00:00,616.89,617.9,615.84,616.77,32868.0,616.89,617.9,615.84,616.77,32868.0
2024-02-08 13:30:00,617.07,617.21,615.15,615.28,32902.0,617.07,617.21,615.15,615.28,32902.0
2024-02-08 14:00:00,615.29,615.51,613.22,614.5,41697.0,615.29,615.51,613.22,614.5,41697.0
2024-02-08 14:30:00,614.35,614.61,612.51,614.41,46758.0,614.35,614.61,612.51,614.41,46758.0
2024-02-08 15:00:00,614.44,616.22,614.39,616.0,25587.0,614.44,616.22,614.39,616.0,25587.0
2024-02-08 15:30:00,616.08,616.32,614.74,616.07,96776.0,616.08,616.32,614.74,616.07,96776.0
2024-02-09 09:30:00,617.55,620.0,615.8,618.1,127748.0,617.55,620.0,615.8,618.1,127748.0
2024-02-09 10:00:00,618.0,621.79,616.51,621.78,70976.0,618.0,621.79,616.51,621.78,70976.0
2024-02-09 10:30:00,621.85,624.47,621.46,622.64,64869.0,621.85,624.47,621.46,622.64,64869.0
2024-02-09 11:00:00,622.58,623.88,621.79,622.55,55441.0,622.58,623.88,621.79,622.55,55441.0
2024-02-09 11:30:00,622.55,624.0,621.73,622.5,51154.0,622.55,624.0,621.73,622.5,51154.0
2024-02-09 12:00:00,622.32,623.74,621.53,623.61,31486.0,622.32,623.74,621.53,623.61,31486.0
2024-02-09 12:30:00,623.59,626.94,623.4,626.48,49257.0,623.59,626.94,623.4,626.48,49257.0
2024-02-09 13:00:00,626.42,626.42,624.66,625.08,37435.0,626.42,626.42,624.66,625.08,37435.0
2024-02-09 13:30:00,625.22,626.3,624.47,626.14,34678.0,625.22,626.3,624.47,626.14,34678.0
2024-02-09 14:00:00,626.1,627.16,625.44,626.94,38035.0,626.1,627.16,625.44,626.94,38035.0
2024-02-09 14:30:00,627.08,628.07,626.76,627.87,34501.0,627.08,628.07,626.76,627.87,34501.0
2024-02-09 15:00:00,627.88,627.97,626.01,627.82,50937.0,627.88,627.97,626.01,627.82,50937.0
2024-02-09 15:30:00,627.77,627.77,626.1,627.33,135497.0,627.77,627.77,626.1,627.33,135497.0
2024-02-12 09:30:00,626.0,626.35,617.08,617.99,138153.0,626.0,626.35,617.08,617.99,138153.0
2024-02-12 10:00:00,617.76,618.35,614.45,617.48,91132.0,617.76,618.35,614.45,617.48,91132.0
2024-02-12 10:30:00,617.59,619.83,616.78,619.42,49774.0,617.59,619.83,616.78,619.42,49774.0
2024-02-12 11:00:00,619.45,619.76,618.27,619.4,56960.0,619.45,619.76,618.27,619.4,56960.0
2024-02-12 11:30:00,619.2,619.74,617.35,618.07,42204.0,619.2,619.74,617.35,618.07,42204.0
2024-02-12 12:00:00,618.16,619.52,617.78,617.95,36744.0,618.16,619.52,617.78,617.95,36744.0
2024-02-12 12:30:00,618.1,618.33,617.01,617.85,44064.0,618.1,618.33,617.01,617.85,44064.0
2024-02-12 13:00:00,617.85,620.59,617.23,617.73,52278.0,617.85,620.59,617.23,617.73,52278.0
2024-02-12 13:30:00,617.66,617.66,613.76,614.94,63666.0,617.66,617.66,613.76,614.94,63666.0
2024-02-12 14:00:00,614.7,615.71,612.66,614.41,48074.0,614.7,615.71,612.66,614.41,48074.0
2024-02-12 14:30:00,614.17,614.44,612.12,612.6,30715.0,614.17,614.44,612.12,612.6,30715.0
2024-02-12 15:00:00,612.57,614.92,612.33,614.06,40000.0,612.57,614.92,612.33,614.06,40000.0
2024-02-12 15:30:00,614.13,614.23,611.57,612.31,155052.0,614.13,614.23,611.57,612.31,155052.0
2024-02-13 09:30:00,597.42,602.79,590.0,602.58,261896.0,597.42,602.79,590.0,602.58,261896.0
2024-02-13 10:00:00,602.25,605.05,599.33,605.04,99454.0,602.25,605.05,599.33,605.04,99454.0
2024-02-13 10:30:00,605.58,608.39,603.77,603.93,92285.0,605.58,608.39,603.77,603.93,92285.0
2024-02-13 11:00:00,603.8,606.69,602.87,604.44,55598.0,603.8,606.69,602.87,604.44,55598.0
2024-02-13 11:30:00,604.46,605.24,602.92,603.25,39064.0,604.46,605.24,602.92,603.25,39064.0
2024-02-13 12:00:00,603.13,603.81,602.51,602.88,28321.0,603.13,603.81,602.51,602.88,28321.0
2024-02-13 12:30:00,602.88,604.0,600.8,601.01,31550.0,602.88,604.0,600.8,601.01,31550.0
2024-02-13 13:00:00,601.19,602.24,600.6,601.57,38090.0,601.19,602.24,600.6,601.57,38090.0
2024-02-13 13:30:00,601.48,602.46,600.45,600.52,39140.0,601.48,602.46,600.45,600.52,39140.0
2024-02-13 14:00:00,600.41,600.41,598.07,599.6,73106.0,600.41,600.41,598.07,599.6,73106.0
2024-02-13 14:30:00,599.57,600.78,598.74,599.15,44990.0,599.57,600.78,598.74,599.15,44990.0
2024-02-13 15:00:00,599.17,599.69,597.89,598.58,72728.0,599.17,599.69,597.89,598.58,72728.0
2024-02-13 15:30:00,598.45,602.27,598.0,602.09,181568.0,598.45,602.27,598.0,602.09,181568.0
2024-02-14 09:30:00,605.85,609.58,603.69,606.92,114824.0,605.85,609.58,603.69,606.92,114824.0
2024-02-14 10:00:00,606.71,609.41,604.19,609.41,45255.0,606.71,609.41,604.19,609.41,45255.0
2024-02-14 10:30:00,609.56,610.33,603.78,603.78,57382.0,609.56,610.33,603.78,603.78,57382.0
2024-02-14 11:00:00,603.24,605.64,602.68,605.38,33143.0,603.24,605.64,602.68,605.38,33143.0
2024-02-14 11:30:00,605.36,605.54,603.41,603.42,29941.0,605.36,605.54,603.41,603.42,29941.0
2024-02-14 12:00:00,603.56,605.14,602.5,604.63,26045.0,603.56,605.14,602.5,604.63,26045.0
2024-02-14 12:30:00,604.88,605.97,604.56,605.6,14973.0,604.88,605.97,604.56,605.6,14973.0
2024-02-14 13:00:00,605.39,605.84,603.42,604.13,12959.0,605.39,605.84,603.42,604.13,12959.0
2024-02-14 13:30:00,604.25,606.48,604.1,605.23,21991.0,604.25,606.48,604.1,605.23,21991.0
2024-02-14 14:00:00,605.01,605.06,602.62,604.17,20114.0,605.01,605.06,602.62,604.17,20114.0
2024-02-14 14:30:00,603.89,604.03,603.02,603.6,14921.0,603.89,604.03,603.02,603.6,14921.0
2024-02-14 15:00:00,603.69,604.97,603.27,604.89,27605.0,603.69,604.97,603.27,604.89,27605.0
2024-02-14 15:30:00,605.0,605.45,604.04,604.5,97830.0,605.0,605.45,604.04,604.5,97830.0
2024-02-15 09:30:00,606.0,607.32,599.06,600.71,175389.0,606.0,607.32,599.06,600.71,175389.0
2024-02-15 10:00:00,600.23,602.21,598.51,599.02,110857.0,600.23,602.21,598.51,599.02,110857.0
2024-02-15 10:30:00,599.09,601.33,599.09,600.01,48818.0,599.09,601.33,599.09,600.01,48818.0
2024-02-15 11:00:00,600.21,600.21,595.61,597.57,62486.0,600.21,600.21,595.61,597.57,62486.0
2024-02-15 11:30:00,597.71,598.39,595.8,596.65,49254.0,597.71,598.39,595.8,596.65,49254.0
2024-02-15 12:00:00,596.58,596.68,595.62,596.36,100983.0,596.58,596.68,595.62,596.36,100983.0
2024-02-15 12:30:00,596.39,596.58,594.7,594.78,82702.0,596.39,596.58,594.7,594.78,82702.0
2024-02-15 13:00:00,594.85,596.34,593.84,595.36,57458.0,594.85,596.34,593.84,595.36,57458.0
2024-02-15 13:30:00,595.49,596.39,594.19,595.55,84497.0,595.49,596.39,594.19,595.55,84497.0
2024-02-15 14:00:00,595.48,595.48,592.55,593.63,104682.0,595.48,595.48,592.55,593.63,104682.0
2024-02-15 14:30:00,593.57,593.95,590.56,590.8,154585.0,593.57,593.95,590.56,590.8,154585.0
2024-02-15 15:00:00,590.91,592.41,590.35,590.7,176940.0,590.91,592.41,590.35,590.7,176940.0
2024-02-15 15:30:00,590.68,591.58,589.77,590.45,372848.0,590.68,591.58,589.77,590.45,372848.0
2024-02-16 09:30:00,589.9,590.14,567.02,567.68,902405.0,589.9,590.14,567.02,567.68,902405.0
2024-02-16 10:00:00,567.68,569.47,559.7,561.22,859326.0,567.68,569.47,559.7,561.22,859326.0
2024-02-16 10:30:00,561.65,567.88,560.35,563.47,348708.0,561.65,567.88,560.35,563.47,348708.0
2024-02-16 11:00:00,563.66,567.72,562.49,563.29,321974.0,563.66,567.72,562.49,563.29,321974.0
2024-02-16 11:30:00,563.29,563.81,558.72,560.74,356597.0,563.29,563.81,558.72,560.74,356597.0
2024-02-16 12:00:00,560.48,563.33,557.09,563.33,268495.0,560.48,563.33,557.09,563.33,268495.0
2024-02-16 12:30:00,563.34,564.11,560.45,561.02,171452.0,563.34,564.11,560.45,561.02,171452.0
2024-02-16 13:00:00,561.0,562.24,557.52,558.45,198647.0,561.0,562.24,557.52,558.45,198647.0
2024-02-16 13:30:00,558.5,559.41,558.02,558.96,127673.0,558.5,559.41,558.02,558.96,127673.0
2024-02-16 14:00:00,559.02,559.96,554.7,555.01,222374.0,559.02,559.96,554.7,555.01,222374.0
2024-02-16 14:30:00,555.0,555.22,550.63,550.73,376673.0,555.0,555.22,550.63,550.73,376673.0
2024-02-16 15:00:00,550.82,552.0,547.97,551.94,504795.0,550.82,552.0,547.97,551.94,504795.0
2024-02-16 15:30:00,551.94,553.99,546.37,546.63,1002868.0,551.94,553.99,546.37,546.63,1002868.0
2024-02-20 09:30:00,531.5,545.88,528.01,536.52,993963.0,531.5,545.88,528.01,536.52,993963.0
2024-02-20 10:00:00,536.53,537.73,531.01,531.97,287391.0,536.53,537.73,531.01,531.97,287391.0
2024-02-20 10:30:00,531.96,538.67,530.41,537.76,319779.0,531.96,538.67,530.41,537.76,319779.0
2024-02-20 11:00:00,537.75,540.0,536.64,538.47,130633.0,537.75,540.0,536.64,538.47,130633.0
2024-02-20 11:30:00,538.24,538.24,532.4,532.4,248540.0,538.24,538.24,532.4,532.4,248540.0
2024-02-20 12:00:00,532.42,535.73,532.13,533.36,182215.0,532.42,535.73,532.13,533.36,182215.0
2024-02-20 12:30:00,533.36,540.0,533.05,539.52,149505.0,533.36,540.0,533.05,539.52,149505.0
2024-02-20 13:00:00,539.68,539.69,536.6,537.5,80849.0,539.68,539.69,536.6,537.5,80849.0
2024-02-20 13:30:00,537.65,538.4,537.26,537.85,87956.0,537.65,538.4,537.26,537.85,87956.0
2024-02-20 14:00:00,537.74,538.57,536.87,537.93,88403.0,537.74,538.57,536.87,537.93,88403.0
2024-02-20 14:30:00,537.88,539.12,536.25,538.49,120956.0,537.88,539.12,536.25,538.49,120956.0
2024-02-20 15:00:00,538.62,539.99,537.69,538.83,121744.0,538.62,539.99,537.69,538.83,121744.0
2024-02-20 15:30:00,538.83,541.97,536.49,541.84,315882.0,538.83,541.97,536.49,541.84,315882.0
2024-02-21 09:30:00,539.76,541.0,535.87,539.5,295789.0,539.76,541.0,535.87,539.5,295789.0
2024-02-21 10:00:00,539.62,542.57,538.3,538.72,230799.0,539.62,542.57,538.3,538.72,230799.0
2024-02-21 10:30:00,538.53,538.99,535.51,535.95,144588.0,538.53,538.99,535.51,535.95,144588.0
2024-02-21 11:00:00,536.0,537.15,535.36,535.92,145683.0,536.0,537.15,535.36,535.92,145683.0
2024-02-21 11:30:00,535.91,536.18,534.19,536.04,97828.0,535.91,536.18,534.19,536.04,97828.0
2024-02-21 12:00:00,535.85,535.99,529.99,530.34,223935.0,535.85,535.99,529.99,530.34,223935.0
2024-02-21 12:30:00,530.35,532.0,530.19,530.66,124770.0,530.35,532.0,530.19,530.66,124770.0
2024-02-21 13:00:00,530.76,532.49,529.97,530.42,110592.0,530.76,532.49,529.97,530.42,110592.0
2024-02-21 13:30:00,530.65,531.95,530.19,531.83,65981.0,530.65,531.95,530.19,531.83,65981.0
2024-02-21 14:00:00,531.68,532.99,530.09,530.58,75555.0,531.68,532.99,530.09,530.58,75555.0
2024-02-21 14:30:00,530.6,531.37,529.36,531.24,84999.0,530.6,531.37,529.36,531.24,84999.0
2024-02-21 15:00:00,531.1,532.14,530.68,531.81,96150.0,531.1,532.14,530.68,531.81,96150.0
2024-02-21 15:30:00,531.91,538.7,531.89,538.66,238635.0,531.91,538.7,531.89,538.66,238635.0
2024-02-22 09:30:00,553.26,555.55,542.22,544.06,539101.0,553.26,555.55,542.22,544.06,539101.0
2024-02-22 10:00:00,544.06,544.06,534.56,539.65,302032.0,544.06,544.06,534.56,539.65,302032.0
2024-02-22 10:30:00,539.65,541.18,536.87,539.72,193203.0,539.65,541.18,536.87,539.72,193203.0
2024-02-22 11:00:00,539.25,541.39,538.51,538.65,109996.0,539.25,541.39,538.51,538.65,109996.0
2024-02-22 11:30:00,538.8,540.48,538.42,538.92,67178.0,538.8,540.48,538.42,538.92,67178.0
2024-02-22 12:00:00,538.76,540.33,538.22,540.16,76972.0,538.76,540.33,538.22,540.16,76972.0
2024-02-22 12:30:00,540.18,541.64,539.77,541.14,98496.0,540.18,541.64,539.77,541.14,98496.0
2024-02-22 13:00:00,541.28,542.38,540.45,540.6,93285.0,541.28,542.38,540.45,540.6,93285.0
2024-02-22 13:30:00,540.81,541.7,540.4,541.12,72603.0,540.81,541.7,540.4,541.12,72603.0
2024-02-22 14:00:00,541.38,542.17,540.91,541.53,76623.0,541.38,542.17,540.91,541.53,76623.0
2024-02-22 14:30:00,541.45,541.77,539.64,540.23,55979.0,541.45,541.77,539.64,540.23,55979.0
2024-02-22 15:00:00,540.23,541.3,537.04,537.04,148824.0,540.23,541.3,537.04,537.04,148824.0
2024-02-22 15:30:00,537.0,538.8,536.31,537.56,364947.0,537.0,538.8,536.31,537.56,364947.0
2024-02-23 09:30:00,543.49,552.22,541.48,549.0,439879.0,543.49,552.22,541.48,549.0,439879.0
2024-02-23 10:00:00,549.9,551.72,547.83,549.92,280207.0,549.9,551.72,547.83,549.92,280207.0
2024-02-23 10:30:00,549.99,550.99,548.03,548.34,113849.0,549.99,550.99,548.03,548.34,113849.0
2024-02-23 11:00:00,548.4,552.23,546.41,551.04,132203.0,548.4,552.23,546.41,551.04,132203.0
2024-02-23 11:30:00,550.72,551.7,549.69,550.34,156486.0,550.72,551.7,549.69,550.34,156486.0
2024-02-23 12:00:00,550.34,554.17,549.5,552.42,182965.0,550.34,554.17,549.5,552.42,182965.0
2024-02-23 12:30:00,552.68,555.0,551.36,554.36,100433.0,552.68,555.0,551.36,554.36,100433.0
2024-02-23 13:00:00,554.27,557.18,553.83,556.17,142869.0,554.27,557.18,553.83,556.17,142869.0
2024-02-23 13:30:00,556.16,556.47,554.66,555.36,62002.0,556.16,556.47,554.66,555.36,62002.0
2024-02-23 14:00:00,555.33,555.88,554.21,554.61,54546.0,555.33,555.88,554.21,554.61,54546.0
2024-02-23 14:30:00,554.75,556.66,554.49,555.65,68058.0,554.75,556.66,554.49,555.65,68058.0
2024-02-23 15:00:00,555.65,555.83,552.64,553.22,94041.0,555.65,555.83,552.64,553.22,94041.0
2024-02-23 15:30:00,553.36,554.89,553.01,553.42,239712.0,553.36,554.89,553.01,553.42,239712.0
2024-02-26 09:30:00,556.56,562.7,556.56,560.56,467444.0,556.56,562.7,556.56,560.56,467444.0
2024-02-26 10:00:00,560.98,565.51,559.24,563.76,227566.0,560.98,565.51,559.24,563.76,227566.0
2024-02-26 10:30:00,563.76,570.6,563.36,570.23,200126.0,563.76,570.6,563.36,570.23,200126.0
2024-02-26 11:00:00,570.13,570.38,564.48,565.76,170349.0,570.13,570.38,564.48,565.76,170349.0
2024-02-26 11:30:00,565.39,568.74,565.37,566.49,192513.0,565.39,568.74,565.37,566.49,192513.0
2024-02-26 12:00:00,566.69,567.37,565.08,566.53,226221.0,566.69,567.37,565.08,566.53,226221.0
2024-02-26 12:30:00,566.52,567.3,564.39,565.13,92227.0,566.52,567.3,564.39,565.13,92227.0
2024-02-26 13:00:00,565.0,565.89,564.31,564.61,149063.0,565.0,565.89,564.31,564.61,149063.0
2024-02-26 13:30:00,564.74,565.07,562.25,563.81,106599.0,564.74,565.07,562.25,563.81,106599.0
2024-02-26 14:00:00,563.88,568.33,563.69,566.26,74545.0,563.88,568.33,563.69,566.26,74545.0
2024-02-26 14:30:00,566.15,567.24,565.69,565.82,45045.0,566.15,567.24,565.69,565.82,45045.0
2024-02-26 15:00:00,565.74,566.12,563.27,563.53,58144.0,565.74,566.12,563.27,563.53,58144.0
2024-02-26 15:30:00,563.53,563.67,560.27,560.48,261697.0,563.53,563.67,560.27,560.48,261697.0
2024-02-27 09:30:00,565.91,565.91,553.31,553.55,297971.0,565.91,565.91,553.31,553.55,297971.0
2024-02-27 10:00:00,553.83,554.52,549.52,552.55,144138.0,553.83,554.52,549.52,552.55,144138.0
2024-02-27 10:30:00,552.91,553.04,551.43,552.64,136029.0,552.91,553.04,551.43,552.64,136029.0
2024-02-27 11:00:00,552.49,552.81,551.24,551.6,64848.0,552.49,552.81,551.24,551.6,64848.0
2024-02-27 11:30:00,551.41,551.99,550.47,550.7,57345.0,551.41,551.99,550.47,550.7,57345.0
2024-02-27 12:00:00,550.49,552.38,550.25,550.5,81360.0,550.49,552.38,550.25,550.5,81360.0
2024-02-27 12:30:00,550.5,550.93,548.83,548.89,68457.0,550.5,550.93,548.83,548.89,68457.0
2024-02-27 13:00:00,548.89,550.51,548.54,549.96,61834.0,548.89,550.51,548.54,549.96,61834.0
2024-02-27 13:30:00,549.96,552.31,549.82,551.94,98301.0,549.96,552.31,549.82,551.94,98301.0
2024-02-27 14:00:00,552.11,552.31,550.68,551.02,91530.0,552.11,552.31,550.68,551.02,91530.0
2024-02-27 14:30:00,551.1,552.91,551.1,552.7,69642.0,551.1,552.91,551.1,552.7,69642.0
2024-02-27 15:00:00,552.52,553.86,552.22,553.46,65572.0,552.52,553.86,552.22,553.46,65572.0
2024-02-27 15:30:00,553.24,553.24,551.79,552.55,190788.0,553.24,553.24,551.79,552.55,190788.0
2024-02-28 09:30:00,552.0,554.65,550.51,551.11,159140.0,552.0,554.65,550.51,551.11,159140.0
2024-02-28 10:00:00,550.99,553.13,549.76,552.33,64411.0,550.99,553.13,549.76,552.33,64411.0
2024-02-28 10:30:00,552.32,555.2,552.31,555.2,52433.0,552.32,555.2,552.31,555.2,52433.0
2024-02-28 11:00:00,555.31,557.2,555.12,556.62,47768.0,555.31,557.2,555.12,556.62,47768.0
2024-02-28 11:30:00,556.46,556.8,555.03,555.3,53380.0,556.46,556.8,555.03,555.3,53380.0
2024-02-28 12:00:00,555.0,555.11,552.64,552.88,76664.0,555.0,555.11,552.64,552.88,76664.0
2024-02-28 12:30:00,552.75,553.15,551.44,552.59,86121.0,552.75,553.15,551.44,552.59,86121.0
2024-02-28 13:00:00,552.41,553.34,551.02,552.07,73302.0,552.41,553.34,551.02,552.07,73302.0
2024-02-28 13:30:00,552.02,553.3,551.54,551.92,58692.0,552.02,553.3,551.54,551.92,58692.0
2024-02-28 14:00:00,552.0,552.23,550.46,551.98,52794.0,552.0,552.23,550.46,551.98,52794.0
2024-02-28 14:30:00,551.76,552.99,550.49,552.99,54818.0,551.76,552.99,550.49,552.99,54818.0
2024-02-28 15:00:00,553.07,553.5,551.42,552.89,38124.0,553.07,553.5,551.42,552.89,38124.0
2024-02-28 15:30:00,552.89,553.0,550.41,552.0,140386.0,552.89,553.0,550.41,552.0,140386.0
2024-02-29 09:30:00,555.42,558.54,553.23,556.52,231403.0,555.42,558.54,553.23,556.52,231403.0
2024-02-29 10:00:00,556.6,559.3,554.85,557.66,197482.0,556.6,559.3,554.85,557.66,197482.0
2024-02-29 10:30:00,557.86,560.16,557.3,558.24,70356.0,557.86,560.16,557.3,558.24,70356.0
2024-02-29 11:00:00,558.24,561.18,556.29,560.11,71636.0,558.24,561.18,556.29,560.11,71636.0
2024-02-29 11:30:00,560.07,561.0,557.66,561.0,63372.0,560.07,561.0,557.66,561.0,63372.0
2024-02-29 12:00:00,560.82,561.54,558.59,558.59,59066.0,560.82,561.54,558.59,558.59,59066.0
2024-02-29 12:30:00,558.56,560.97,558.56,560.4,51183.0,558.56,560.97,558.56,560.4,51183.0
2024-02-29 13:00:00,560.3,561.5,560.26,561.35,43266.0,560.3,561.5,560.26,561.35,43266.0
2024-02-29 13:30:00,561.37,561.6,560.04,560.41,28058.0,561.37,561.6,560.04,560.41,28058.0
2024-02-29 14:00:00,560.4,560.92,559.7,559.96,40306.0,560.4,560.92,559.7,559.96,40306.0
2024-02-29 14:30:00,559.82,560.47,559.01,560.03,56317.0,559.82,560.47,559.01,560.03,56317.0
2024-02-29 15:00:00,560.08,560.94,559.5,560.14,41891.0,560.08,560.94,559.5,560.14,41891.0
2024-02-29 15:30:00,560.44,561.94,559.83,560.04,229649.0,560.44,561.94,559.83,560.04,229649.0
2024-03-01 09:30:00,561.11,567.41,560.67,563.13,198020.0,561.11,567.41,560.67,563.13,198020.0
2024-03-01 10:00:00,563.28,565.04,562.18,565.04,104760.0,563.28,565.04,562.18,565.04,104760.0
2024-03-01 10:30:00,565.0,567.5,564.15,566.31,58981.0,565.0,567.5,564.15,566.31,58981.0
2024-03-01 11:00:00,566.31,567.37,565.57,565.78,40164.0,566.31,567.37,565.57,565.78,40164.0
2024-03-01 11:30:00,565.77,567.31,565.08,566.82,52231.0,565.77,567.31,565.08,566.82,52231.0
2024-03-01 12:00:00,566.92,567.6,566.17,566.75,66054.0,566.92,567.6,566.17,566.75,66054.0
2024-03-01 12:30:00,566.75,568.8,566.19,568.5,52215.0,566.75,568.8,566.19,568.5,52215.0
2024-03-01 13:00:00,568.47,570.8,567.95,568.87,78479.0,568.47,570.8,567.95,568.87,78479.0
2024-03-01 13:30:00,568.78,569.99,568.3,568.71,46733.0,568.78,569.99,568.3,568.71,46733.0
2024-03-01 14:00:00,568.8,570.79,568.68,570.71,75028.0,568.8,570.79,568.68,570.71,75028.0
2024-03-01 14:30:00,570.73,572.89,570.51,572.47,114010.0,570.73,572.89,570.51,572.47,114010.0
2024-03-01 15:00:00,572.7,572.7,569.49,572.27,91915.0,572.7,572.7,569.49,572.27,91915.0
2024-03-01 15:30:00,572.43,572.43,570.73,570.74,175008.0,572.43,572.43,570.73,570.74,175008.0
2024-03-04 09:30:00,572.15,576.07,571.0,575.56,290054.0,572.15,576.07,571.0,575.56,290054.0
2024-03-04 10:00:00,575.66,576.25,571.1,572.31,105051.0,575.66,576.25,571.1,572.31,105051.0
2024-03-04 10:30:00,572.33,572.64,569.55,571.22,160429.0,572.33,572.64,569.55,571.22,160429.0
2024-03-04 11:00:00,571.49,572.02,569.78,570.1,43205.0,571.49,572.02,569.78,570.1,43205.0
2024-03-04 11:30:00,570.1,570.29,566.5,567.09,69895.0,570.1,570.29,566.5,567.09,69895.0
2024-03-04 12:00:00,567.09,567.33,565.38,566.87,69310.0,567.09,567.33,565.38,566.87,69310.0
2024-03-04 12:30:00,566.89,566.89,565.18,565.99,41101.0,566.89,566.89,565.18,565.99,41101.0
2024-03-04 13:00:00,565.55,566.0,564.2,564.3,47464.0,565.55,566.0,564.2,564.3,47464.0
2024-03-04 13:30:00,564.3,566.94,564.1,566.86,41406.0,564.3,566.94,564.1,566.86,41406.0
2024-03-04 14:00:00,566.99,568.39,566.0,567.51,52067.0,566.99,568.39,566.0,567.51,52067.0
2024-03-04 14:30:00,567.69,568.48,566.27,566.84,46313.0,567.69,568.48,566.27,566.84,46313.0
2024-03-04 15:00:00,567.16,569.25,566.99,568.68,48705.0,567.16,569.25,566.99,568.68,48705.0
2024-03-04 15:30:00,568.85,569.19,565.4,567.98,193073.0,568.85,569.19,565.4,567.98,193073.0
2024-03-05 09:30:00,562.6,564.19,549.19,549.93,245007.0,562.6,564.19,549.19,549.93,245007.0
2024-03-05 10:00:00,550.26,550.96,543.6,545.29,242663.0,550.26,550.96,543.6,545.29,242663.0
2024-03-05 10:30:00,545.1,545.28,540.04,543.1,194677.0,545.1,545.28,540.04,543.1,194677.0
2024-03-05 11:00:00,543.12,547.33,540.58,547.26,121574.0,543.12,547.33,540.58,547.26,121574.0
2024-03-05 11:30:00,546.96,547.07,544.93,545.42,116889.0,546.96,547.07,544.93,545.42,116889.0
2024-03-05 12:00:00,545.66,546.95,544.56,546.42,61746.0,545.66,546.95,544.56,546.42,61746.0
2024-03-05 12:30:00,546.5,548.7,545.29,547.74,66722.0,546.5,548.7,545.29,547.74,66722.0
2024-03-05 13:00:00,547.77,547.78,543.95,544.14,59057.0,547.77,547.78,543.95,544.14,59057.0
2024-03-05 13:30:00,544.0,544.56,540.62,540.9,77899.0,544.0,544.56,540.62,540.9,77899.0
2024-03-05 14:00:00,541.0,542.36,540.0,540.43,135978.0,541.0,542.36,540.0,540.43,135978.0
2024-03-05 14:30:00,540.62,542.42,539.35,542.11,120997.0,540.62,542.42,539.35,542.11,120997.0
2024-03-05 15:00:00,542.17,543.0,541.23,542.43,77839.0,542.17,543.0,541.23,542.43,77839.0
2024-03-05 15:30:00,542.45,545.16,541.74,545.01,181339.0,542.45,545.16,541.74,545.01,181339.0
2024-03-06 09:30:00,548.0,550.64,541.94,542.86,202495.0,548.0,550.64,541.94,542.86,202495.0
2024-03-06 10:00:00,542.71,543.09,538.15,539.83,187843.0,542.71,543.09,538.15,539.83,187843.0
2024-03-06 10:30:00,539.8,544.36,539.18,543.47,149366.0,539.8,544.36,539.18,543.47,149366.0
2024-03-06 11:00:00,543.56,544.75,542.58,543.98,82477.0,543.56,544.75,542.58,543.98,82477.0
2024-03-06 11:30:00,544.14,544.79,542.15,544.32,63258.0,544.14,544.79,542.15,544.32,63258.0
2024-03-06 12:00:00,544.35,545.26,542.16,544.65,101775.0,544.35,545.26,542.16,544.65,101775.0
2024-03-06 12:30:00,544.76,546.69,544.35,545.91,71070.0,544.76,546.69,544.35,545.91,71070.0
2024-03-06 13:00:00,545.95,546.12,543.57,543.92,56270.0,545.95,546.12,543.57,543.92,56270.0
2024-03-06 13:30:00,544.28,544.28,540.96,541.91,64159.0,544.28,544.28,540.96,541.91,64159.0
2024-03-06 14:00:00,541.25,543.35,539.81,543.29,82508.0,541.25,543.35,539.81,543.29,82508.0
2024-03-06 14:30:00,543.32,543.61,540.58,542.04,76432.0,543.32,543.61,540.58,542.04,76432.0
2024-03-06 15:00:00,541.69,543.18,540.33,540.92,57414.0,541.69,543.18,540.33,540.92,57414.0
2024-03-06 15:30:00,541.15,544.24,540.23,542.95,169029.0,541.15,544.24,540.23,542.95,169029.0
2024-03-07 09:30:00,550.41,551.14,541.59,544.05,200182.0,550.41,551.14,541.59,544.05,200182.0
2024-03-07 10:00:00,544.51,546.89,542.8,546.04,138818.0,544.51,546.89,542.8,546.04,138818.0
2024-03-07 10:30:00,546.06,547.74,544.1,546.89,99374.0,546.06,547.74,544.1,546.89,99374.0
2024-03-07 11:00:00,546.87,550.6,546.42,550.38,56922.0,546.87,550.6,546.42,550.38,56922.0
2024-03-07 11:30:00,550.51,554.58,550.25,554.19,80775.0,550.51,554.58,550.25,554.19,80775.0
2024-03-07 12:00:00,554.18,556.89,554.07,555.14,67856.0,554.18,556.89,554.07,555.14,67856.0
2024-03-07 12:30:00,555.22,556.0,554.2,555.28,43612.0,555.22,556.0,554.2,555.28,43612.0
2024-03-07 13:00:00,555.31,557.54,554.36,557.28,62853.0,555.31,557.54,554.36,557.28,62853.0
2024-03-07 13:30:00,557.54,558.38,556.32,557.65,60570.0,557.54,558.38,556.32,557.65,60570.0
2024-03-07 14:00:00,557.71,557.79,556.16,556.46,43544.0,557.71,557.79,556.16,556.46,43544.0
2024-03-07 14:30:00,556.31,558.05,556.23,556.24,58218.0,556.31,558.05,556.23,556.24,58218.0
2024-03-07 15:00:00,556.1,556.5,554.34,554.81,55576.0,556.1,556.5,554.34,554.81,55576.0
2024-03-07 15:30:00,554.81,557.52,554.66,555.85,172329.0,554.81,557.52,554.66,555.85,172329.0
2024-03-08 09:30:00,553.0,560.44,553.0,558.83,219887.0,553.0,560.44,553.0,558.83,219887.0
2024-03-08 10:00:00,559.12,559.48,556.0,556.29,113411.0,559.12,559.48,556.0,556.29,113411.0
2024-03-08 10:30:00,556.31,556.62,553.16,554.51,131003.0,556.31,556.62,553.16,554.51,131003.0
2024-03-08 11:00:00,554.6,556.36,552.77,553.63,92144.0,554.6,556.36,552.77,553.63,92144.0
2024-03-08 11:30:00,553.85,555.31,552.59,553.99,75055.0,553.85,555.31,552.59,553.99,75055.0
2024-03-08 12:00:00,553.81,555.38,552.72,555.05,66576.0,553.81,555.38,552.72,555.05,66576.0
2024-03-08 12:30:00,555.06,555.6,551.02,551.54,39988.0,555.06,555.6,551.02,551.54,39988.0
2024-03-08 13:00:00,551.3,552.84,550.51,551.61,41288.0,551.3,552.84,550.51,551.61,41288.0
2024-03-08 13:30:00,551.7,552.62,551.03,551.85,37369.0,551.7,552.62,551.03,551.85,37369.0
2024-03-08 14:00:00,551.64,553.8,551.58,553.55,46594.0,551.64,553.8,551.58,553.55,46594.0
2024-03-08 14:30:00,553.68,555.84,553.67,554.73,53608.0,553.68,555.84,553.67,554.73,53608.0
2024-03-08 15:00:00,554.85,555.3,552.38,552.38,50748.0,554.85,555.3,552.38,552.38,50748.0
2024-03-08 15:30:00,552.26,553.91,551.58,551.59,207555.0,552.26,553.91,551.58,551.59,207555.0
2024-03-11 09:30:00,552.45,561.89,551.02,556.92,309352.0,552.45,561.89,551.02,556.92,309352.0
2024-03-11 10:00:00,556.93,556.99,551.63,552.31,173061.0,556.93,556.99,551.63,552.31,173061.0
2024-03-11 10:30:00,552.37,557.97,552.36,557.93,72741.0,552.37,557.97,552.36,557.93,72741.0
2024-03-11 11:00:00,557.62,559.09,555.2,556.16,60129.0,557.62,559.09,555.2,556.16,60129.0
2024-03-11 11:30:00,556.16,558.87,555.44,558.55,44596.0,556.16,558.87,555.44,558.55,44596.0
2024-03-11 12:00:00,558.45,558.86,557.36,558.86,35004.0,558.45,558.86,557.36,558.86,35004.0
2024-03-11 12:30:00,559.08,560.96,558.94,560.39,74427.0,559.08,560.96,558.94,560.39,74427.0
2024-03-11 13:00:00,560.46,562.25,559.45,561.86,55146.0,560.46,562.25,559.45,561.86,55146.0
2024-03-11 13:30:00,561.87,562.69,560.31,562.05,76661.0,561.87,562.69,560.31,562.05,76661.0
2024-03-11 14:00:00,562.17,562.42,561.63,561.83,50969.0,562.17,562.42,561.63,561.83,50969.0
2024-03-11 14:30:00,561.85,562.56,560.14,560.86,44602.0,561.85,562.56,560.14,560.86,44602.0
2024-03-11 15:00:00,560.95,560.98,559.72,560.18,84447.0,560.95,560.98,559.72,560.18,84447.0
2024-03-11 15:30:00,560.22,561.33,559.77,560.16,167184.0,560.22,561.33,559.77,560.16,167184.0
2024-03-12 09:30:00,568.6,571.97,562.6,569.95,296002.0,568.6,571.97,562.6,569.95,296002.0
2024-03-12 10:00:00,569.55,571.9,567.82,571.24,115145.0,569.55,571.9,567.82,571.24,115145.0
2024-03-12 10:30:00,571.38,572.72,570.05,571.86,74633.0,571.38,572.72,570.05,571.86,74633.0
2024-03-12 11:00:00,572.05,573.23,571.28,572.77,67708.0,572.05,573.23,571.28,572.77,67708.0
2024-03-12 11:30:00,572.93,573.13,570.7,571.7,66686.0,572.93,573.13,570.7,571.7,66686.0
2024-03-12 12:00:00,571.86,572.48,570.53,571.12,62629.0,571.86,572.48,570.53,571.12,62629.0
2024-03-12 12:30:00,570.95,572.12,570.15,572.1,72498.0,570.95,572.12,570.15,572.1,72498.0
2024-03-12 13:00:00,572.04,572.88,570.76,572.4,56865.0,572.04,572.88,570.76,572.4,56865.0
2024-03-12 13:30:00,572.14,574.47,572.11,574.0,51688.0,572.14,574.47,572.11,574.0,51688.0
2024-03-12 14:00:00,573.84,576.05,573.22,576.05,110867.0,573.84,576.05,573.22,576.05,110867.0
2024-03-12 14:30:00,575.99,577.65,575.62,577.05,118461.0,575.99,577.65,575.62,577.05,118461.0
2024-03-12 15:00:00,577.0,577.98,575.75,577.83,100917.0,577.0,577.98,575.75,577.83,100917.0
2024-03-12 15:30:00,577.83,579.79,577.65,579.13,325987.0,577.83,579.79,577.65,579.13,325987.0
2024-03-13 09:30:00,579.13,584.96,578.01,581.88,264929.0,579.13,584.96,578.01,581.88,264929.0
2024-03-13 10:00:00,581.83,582.72,578.4,582.01,168150.0,581.83,582.72,578.4,582.01,168150.0
2024-03-13 10:30:00,581.99,585.35,581.99,582.69,190419.0,581.99,585.35,581.99,582.69,190419.0
2024-03-13 11:00:00,582.63,583.44,580.39,580.67,93568.0,582.63,583.44,580.39,580.67,93568.0
2024-03-13 11:30:00,580.58,581.44,577.18,580.73,100855.0,580.58,581.44,577.18,580.73,100855.0
2024-03-13 12:00:00,580.73,581.91,579.9,580.92,165117.0,580.73,581.91,579.9,580.92,165117.0
2024-03-13 12:30:00,580.76,582.04,580.11,580.86,36935.0,580.76,582.04,580.11,580.86,36935.0
2024-03-13 13:00:00,580.93,582.09,579.12,579.5,61462.0,580.93,582.09,579.12,579.5,61462.0
2024-03-13 13:30:00,579.79,580.97,579.38,580.38,41630.0,579.79,580.97,579.38,580.38,41630.0
2024-03-13 14:00:00,580.3,581.94,579.58,581.52,69364.0,580.3,581.94,579.58,581.52,69364.0
2024-03-13 14:30:00,581.29,581.6,578.83,578.83,45435.0,581.29,581.6,578.83,578.83,45435.0
2024-03-13 15:00:00,578.9,579.3,573.8,574.75,91496.0,578.9,579.3,573.8,574.75,91496.0
2024-03-13 15:30:00,574.98,576.21,573.41,573.57,248938.0,574.98,576.21,573.41,573.57,248938.0
2024-03-14 09:30:00,578.0,579.54,569.16,572.18,253520.0,578.0,579.54,569.16,572.18,253520.0
2024-03-14 10:00:00,572.04,574.49,570.16,573.19,140651.0,572.04,574.49,570.16,573.19,140651.0
2024-03-14 10:30:00,573.52,575.35,572.09,572.75,107670.0,573.52,575.35,572.09,572.75,107670.0
2024-03-14 11:00:00,573.2,575.31,571.75,572.56,97403.0,573.2,575.31,571.75,572.56,97403.0
2024-03-14 11:30:00,572.56,575.53,572.09,573.88,100113.0,572.56,575.53,572.09,573.88,100113.0
2024-03-14 12:00:00,574.02,574.06,570.5,572.06,69621.0,574.02,574.06,570.5,572.06,69621.0
2024-03-14 12:30:00,572.1,573.06,569.06,569.65,124548.0,572.1,573.06,569.06,569.65,124548.0
2024-03-14 13:00:00,569.6,571.72,568.76,571.18,115640.0,569.6,571.72,568.76,571.18,115640.0
2024-03-14 13:30:00,571.33,572.5,570.25,572.04,70026.0,571.33,572.5,570.25,572.04,70026.0
2024-03-14 14:00:00,572.18,573.76,571.61,573.44,111211.0,572.18,573.76,571.61,573.44,111211.0
2024-03-14 14:30:00,573.45,574.82,571.41,571.44,127754.0,573.45,574.82,571.41,571.44,127754.0
2024-03-14 15:00:00,571.62,572.01,569.7,570.06,173136.0,571.62,572.01,569.7,570.06,173136.0
2024-03-14 15:30:00,570.06,572.63,569.53,571.68,403032.0,570.06,572.63,569.53,571.68,403032.0
2024-03-15 09:30:00,499.64,503.13,490.0,495.32,2818306.0,499.64,503.13,490.0,495.32,2818306.0
2024-03-15 10:00:00,495.02,495.43,488.49,492.7,1462418.0,495.02,495.43,488.49,492.7,1462418.0
2024-03-15 10:30:00,492.54,496.0,491.33,493.48,687148.0,492.54,496.0,491.33,493.48,687148.0
2024-03-15 11:00:00,493.21,494.05,486.86,487.27,627193.0,493.21,494.05,486.86,487.27,627193.0
2024-03-15 11:30:00,487.27,490.56,485.0,489.36,1000785.0,487.27,490.56,485.0,489.36,1000785.0
2024-03-15 12:00:00,489.25,491.9,488.37,489.11,511766.0,489.25,491.9,488.37,489.11,511766.0
2024-03-15 12:30:00,489.11,490.72,486.0,488.31,458756.0,489.11,490.72,486.0,488.31,458756.0
2024-03-15 13:00:00,488.36,491.78,487.73,489.88,387795.0,488.36,491.78,487.73,489.88,387795.0
2024-03-15 13:30:00,489.88,491.24,488.16,489.14,381213.0,489.88,491.24,488.16,489.14,381213.0
2024-03-15 14:00:00,489.22,490.49,488.75,489.41,279600.0,489.22,490.49,488.75,489.41,279600.0
2024-03-15 14:30:00,489.42,492.64,488.96,491.35,366950.0,489.42,492.64,488.96,491.35,366950.0
2024-03-15 15:00:00,491.38,498.71,490.64,495.01,750669.0,491.38,498.71,490.64,495.01,750669.0
2024-03-15 15:30:00,495.0,498.79,490.15,492.06,1169268.0,495.0,498.79,490.15,492.06,1169268.0
2024-03-18 09:30:00,496.72,504.0,495.54,502.29,678300.0,496.72,504.0,495.54,502.29,678300.0
2024-03-18 10:00:00,501.91,505.18,498.8,503.65,274860.0,501.91,505.18,498.8,503.65,274860.0
2024-03-18 10:30:00,503.85,508.52,502.56,508.05,281049.0,503.85,508.52,502.56,508.05,281049.0
2024-03-18 11:00:00,508.2,510.66,505.87,509.14,260783.0,508.2,510.66,505.87,509.14,260783.0
2024-03-18 11:30:00,509.24,509.7,507.19,509.48,201753.0,509.24,509.7,507.19,509.48,201753.0
2024-03-18 12:00:00,509.52,510.88,507.93,510.44,217633.0,509.52,510.88,507.93,510.44,217633.0
2024-03-18 12:30:00,510.48,511.09,508.39,509.44,177873.0,510.48,511.09,508.39,509.44,177873.0
2024-03-18 13:00:00,509.5,510.72,508.7,510.3,147840.0,509.5,510.72,508.7,510.3,147840.0
2024-03-18 13:30:00,510.44,513.35,509.92,512.58,227844.0,510.44,513.35,509.92,512.58,227844.0
2024-03-18 14:00:00,512.53,515.73,512.53,515.19,221907.0,512.53,515.73,512.53,515.19,221907.0
2024-03-18 14:30:00,515.22,515.31,512.09,513.04,256128.0,515.22,515.31,512.09,513.04,256128.0
2024-03-18 15:00:00,513.05,515.47,512.84,513.84,175054.0,513.05,515.47,512.84,513.84,175054.0
2024-03-18 15:30:00,513.91,514.82,512.71,513.86,360543.0,513.91,514.82,512.71,513.86,360543.0
2024-03-19 09:30:00,509.89,515.81,508.99,515.71,378251.0,509.89,515.81,508.99,515.71,378251.0
2024-03-19 10:00:00,515.87,518.8,512.3,514.07,296586.0,515.87,518.8,512.3,514.07,296586.0
2024-03-19 10:30:00,514.11,516.2,514.11,515.25,153984.0,514.11,516.2,514.11,515.25,153984.0
2024-03-19 11:00:00,515.25,518.4,515.03,516.1,125363.0,515.25,518.4,515.03,516.1,125363.0
2024-03-19 11:30:00,516.27,519.2,516.02,519.01,161987.0,516.27,519.2,516.02,519.01,161987.0
2024-03-19 12:00:00,519.08,521.38,517.85,518.3,225212.0,519.08,521.38,517.85,518.3,225212.0
2024-03-19 12:30:00,518.68,520.0,515.91,515.91,128141.0,518.68,520.0,515.91,515.91,128141.0
2024-03-19 13:00:00,516.23,518.78,515.96,517.89,119218.0,516.23,518.78,515.96,517.89,119218.0
2024-03-19 13:30:00,518.08,519.42,517.51,518.21,89332.0,518.08,519.42,517.51,518.21,89332.0
2024-03-19 14:00:00,518.36,519.35,517.94,519.18,81582.0,518.36,519.35,517.94,519.18,81582.0
2024-03-19 14:30:00,519.08,520.16,518.57,519.06,98526.0,519.08,520.16,518.57,519.06,98526.0
2024-03-19 15:00:00,519.19,519.63,518.58,519.49,123075.0,519.19,519.63,518.58,519.49,123075.0
2024-03-19 15:30:00,519.47,522.68,519.12,521.01,252720.0,519.47,522.68,519.12,521.01,252720.0
2024-03-20 09:30:00,523.29,523.87,515.09,515.8,231635.0,523.29,523.87,515.09,515.8,231635.0
2024-03-20 10:00:00,515.55,516.29,512.5,515.16,179155.0,515.55,516.29,512.5,515.16,179155.0
2024-03-20 10:30:00,515.42,515.9,513.66,514.12,118330.0,515.42,515.9,513.66,514.12,118330.0
2024-03-20 11:00:00,514.0,516.95,513.56,515.2,63628.0,514.0,516.95,513.56,515.2,63628.0
2024-03-20 11:30:00,515.22,515.96,514.26,515.11,58406.0,515.22,515.96,514.26,515.11,58406.0
2024-03-20 12:00:00,514.99,515.33,513.74,514.99,53310.0,514.99,515.33,513.74,514.99,53310.0
2024-03-20 12:30:00,514.71,517.31,513.57,517.27,51047.0,514.71,517.31,513.57,517.27,51047.0
2024-03-20 13:00:00,517.19,517.38,516.03,516.09,35257.0,517.19,517.38,516.03,516.09,35257.0
2024-03-20 13:30:00,516.21,516.52,514.4,515.2,53446.0,516.21,516.52,514.4,515.2,53446.0
2024-03-20 14:00:00,515.3,519.98,515.29,518.98,74907.0,515.3,519.98,515.29,518.98,74907.0
2024-03-20 14:30:00,519.2,520.52,516.11,519.02,115103.0,519.2,520.52,516.11,519.02,115103.0
2024-03-20 15:00:00,519.22,520.44,518.39,519.35,99605.0,519.22,520.44,518.39,519.35,99605.0
2024-03-20 15:30:00,519.39,520.0,516.89,519.28,248059.0,519.39,520.0,516.89,519.28,248059.0
2024-03-21 09:30:00,517.6,519.73,514.88,515.14,342181.0,517.6,519.73,514.88,515.14,342181.0
2024-03-21 10:00:00,515.12,515.36,510.28,510.28,245458.0,515.12,515.36,510.28,510.28,245458.0
2024-03-21 10:30:00,510.29,511.0,508.06,508.94,270137.0,510.29,511.0,508.06,508.94,270137.0
2024-03-21 11:00:00,508.86,511.48,508.36,510.76,193069.0,508.86,511.48,508.36,510.76,193069.0
2024-03-21 11:30:00,510.8,512.28,509.33,510.38,176701.0,510.8,512.28,509.33,510.38,176701.0
2024-03-21 12:00:00,510.36,511.6,508.61,508.92,99128.0,510.36,511.6,508.61,508.92,99128.0
2024-03-21 12:30:00,508.96,510.11,507.86,508.51,150836.0,508.96,510.11,507.86,508.51,150836.0
2024-03-21 13:00:00,508.4,508.83,507.13,507.18,99418.0,508.4,508.83,507.13,507.18,99418.0
2024-03-21 13:30:00,507.53,508.2,507.22,507.62,97002.0,507.53,508.2,507.22,507.62,97002.0
2024-03-21 14:00:00,507.64,509.64,506.2,509.64,139118.0,507.64,509.64,506.2,509.64,139118.0
2024-03-21 14:30:00,509.65,510.15,508.43,509.91,89701.0,509.65,510.15,508.43,509.91,89701.0
2024-03-21 15:00:00,510.0,511.0,509.36,509.99,103097.0,510.0,511.0,509.36,509.99,103097.0
2024-03-21 15:30:00,510.13,511.74,509.91,511.03,346462.0,510.13,511.74,509.91,511.03,346462.0
2024-03-22 09:30:00,509.07,511.59,503.73,504.17,262428.0,509.07,511.59,503.73,504.17,262428.0
2024-03-22 10:00:00,504.21,505.43,503.14,504.43,242681.0,504.21,505.43,503.14,504.43,242681.0
2024-03-22 10:30:00,504.29,505.37,502.56,502.78,115694.0,504.29,505.37,502.56,502.78,115694.0
2024-03-22 11:00:00,502.83,503.6,501.25,503.07,139102.0,502.83,503.6,501.25,503.07,139102.0
2024-03-22 11:30:00,503.07,504.01,497.5,500.96,309988.0,503.07,504.01,497.5,500.96,309988.0
2024-03-22 12:00:00,500.75,503.17,500.69,501.66,155829.0,500.75,503.17,500.69,501.66,155829.0
2024-03-22 12:30:00,501.7,501.83,499.83,500.31,206840.0,501.7,501.83,499.83,500.31,206840.0
2024-03-22 13:00:00,500.18,501.42,499.26,499.82,162535.0,500.18,501.42,499.26,499.82,162535.0
2024-03-22 13:30:00,499.93,501.0,498.77,500.91,220769.0,499.93,501.0,498.77,500.91,220769.0
2024-03-22 14:00:00,500.84,501.0,496.67,498.45,234657.0,500.84,501.0,496.67,498.45,234657.0
2024-03-22 14:30:00,498.44,499.19,497.16,498.34,195716.0,498.44,499.19,497.16,498.34,195716.0
2024-03-22 15:00:00,498.44,500.75,498.37,499.95,227821.0,498.44,500.75,498.37,499.95,227821.0
2024-03-22 15:30:00,499.91,501.78,499.29,499.47,462556.0,499.91,501.78,499.29,499.47,462556.0
2024-03-25 09:30:00,497.38,508.91,496.69,503.25,432315.0,497.38,508.91,496.69,503.25,432315.0
2024-03-25 10:00:00,503.55,506.86,502.81,504.54,123045.0,503.55,506.86,502.81,504.54,123045.0
2024-03-25 10:30:00,504.54,507.62,504.07,506.49,139185.0,504.54,507.62,504.07,506.49,139185.0
2024-03-25 11:00:00,506.62,508.46,506.15,507.16,137445.0,506.62,508.46,506.15,507.16,137445.0
2024-03-25 11:30:00,507.17,509.75,507.06,509.43,136278.0,507.17,509.75,507.06,509.43,136278.0
2024-03-25 12:00:00,509.43,509.46,507.88,508.84,105500.0,509.43,509.46,507.88,508.84,105500.0
2024-03-25 12:30:00,508.83,510.63,507.55,509.34,120325.0,508.83,510.63,507.55,509.34,120325.0
2024-03-25 13:00:00,509.34,509.43,508.21,508.42,56206.0,509.34,509.43,508.21,508.42,56206.0
2024-03-25 13:30:00,508.42,508.84,507.39,507.54,109564.0,508.42,508.84,507.39,507.54,109564.0
2024-03-25 14:00:00,507.54,508.75,507.5,508.38,116614.0,507.54,508.75,507.5,508.38,116614.0
2024-03-25 14:30:00,508.34,508.67,506.69,506.83,101630.0,508.34,508.67,506.69,506.83,101630.0
2024-03-25 15:00:00,506.89,507.47,505.04,506.73,159860.0,506.89,507.47,505.04,506.73,159860.0
2024-03-25 15:30:00,506.63,508.92,506.05,507.23,332581.0,506.63,508.92,506.05,507.23,332581.0
2024-03-26 09:30:00,508.83,508.83,503.59,505.82,163897.0,508.83,508.83,503.59,505.82,163897.0
2024-03-26 10:00:00,505.99,507.23,504.65,506.24,97323.0,505.99,507.23,504.65,506.24,97323.0
2024-03-26 10:30:00,506.36,506.36,503.64,504.24,71082.0,506.36,506.36,503.64,504.24,71082.0
2024-03-26 11:00:00,504.27,506.32,504.24,506.15,45369.0,504.27,506.32,504.24,506.15,45369.0
2024-03-26 11:30:00,505.94,508.25,504.74,507.67,66571.0,505.94,508.25,504.74,507.67,66571.0
2024-03-26 12:00:00,507.82,512.27,507.82,510.86,228150.0,507.82,512.27,507.82,510.86,228150.0
2024-03-26 12:30:00,510.83,511.5,509.64,510.3,78129.0,510.83,511.5,509.64,510.3,78129.0
2024-03-26 13:00:00,510.12,512.79,509.89,511.53,74929.0,510.12,512.79,509.89,511.53,74929.0
2024-03-26 13:30:00,511.46,512.15,509.92,510.29,67665.0,511.46,512.15,509.92,510.29,67665.0
2024-03-26 14:00:00,510.36,511.19,510.0,510.95,59051.0,510.36,511.19,510.0,510.95,59051.0
2024-03-26 14:30:00,510.92,511.45,508.22,508.74,69637.0,510.92,511.45,508.22,508.74,69637.0
2024-03-26 15:00:00,508.69,509.07,507.95,508.18,40621.0,508.69,509.07,507.95,508.18,40621.0
2024-03-26 15:30:00,508.35,508.98,507.29,507.87,173660.0,508.35,508.98,507.29,507.87,173660.0
2024-03-27 09:30:00,515.47,516.86,506.34,506.84,302832.0,515.47,516.86,506.34,506.84,302832.0
2024-03-27 10:00:00,506.65,507.26,502.52,505.68,215842.0,506.65,507.26,502.52,505.68,215842.0
2024-03-27 10:30:00,505.52,505.67,503.2,504.43,88347.0,505.52,505.67,503.2,504.43,88347.0
2024-03-27 11:00:00,504.19,505.78,501.76,502.02,158317.0,504.19,505.78,501.76,502.02,158317.0
2024-03-27 11:30:00,502.04,502.91,500.05,500.15,144973.0,502.04,502.91,500.05,500.15,144973.0
2024-03-27 12:00:00,500.15,502.44,499.7,501.48,111962.0,500.15,502.44,499.7,501.48,111962.0
2024-03-27 12:30:00,501.62,503.46,501.34,501.83,92906.0,501.62,503.46,501.34,501.83,92906.0
2024-03-27 13:00:00,501.79,503.29,500.83,502.34,58795.0,501.79,503.29,500.83,502.34,58795.0
2024-03-27 13:30:00,502.26,502.56,501.27,502.16,37777.0,502.26,502.56,501.27,502.16,37777.0
2024-03-27 14:00:00,502.4,503.77,501.91,503.26,74171.0,502.4,503.77,501.91,503.26,74171.0
2024-03-27 14:30:00,503.37,503.7,501.79,503.56,97664.0,503.37,503.7,501.79,503.56,97664.0
2024-03-27 15:00:00,503.56,504.53,502.69,504.53,96516.0,503.56,504.53,502.69,504.53,96516.0
2024-03-27 15:30:00,504.39,505.8,503.58,504.7,174681.0,504.39,505.8,503.58,504.7,174681.0
2024-03-28 09:30:00,507.61,509.0,505.57,506.56,225948.0,507.61,509.0,505.57,506.56,225948.0
2024-03-28 10:00:00,506.57,506.9,504.76,504.86,77095.0,506.57,506.9,504.76,504.86,77095.0
2024-03-28 10:30:00,504.91,506.32,503.79,504.98,120190.0,504.91,506.32,503.79,504.98,120190.0
2024-03-28 11:00:00,504.99,505.17,502.03,502.28,111871.0,504.99,505.17,502.03,502.28,111871.0
2024-03-28 11:30:00,502.38,503.0,502.06,502.58,73121.0,502.38,503.0,502.06,502.58,73121.0
2024-03-28 12:00:00,502.58,502.69,501.21,501.72,59041.0,502.58,502.69,501.21,501.72,59041.0
2024-03-28 12:30:00,501.78,502.53,500.26,501.06,192262.0,501.78,502.53,500.26,501.06,192262.0
2024-03-28 13:00:00,501.05,502.08,500.62,501.51,107429.0,501.05,502.08,500.62,501.51,107429.0
2024-03-28 13:30:00,501.55,503.95,501.36,503.54,97230.0,501.55,503.95,501.36,503.54,97230.0
2024-03-28 14:00:00,503.63,504.31,502.77,503.17,114125.0,503.63,504.31,502.77,503.17,114125.0
2024-03-28 14:30:00,503.17,505.45,503.02,504.9,71406.0,503.17,505.45,503.02,504.9,71406.0
2024-03-28 15:00:00,504.93,506.0,504.72,505.18,95976.0,504.93,506.0,504.72,505.18,95976.0
2024-03-28 15:30:00,505.14,505.63,504.21,504.64,179605.0,505.14,505.63,504.21,504.64,179605.0
2024-04-01 09:30:00,504.99,506.92,502.51,502.72,132503.0,504.99,506.92,502.51,502.72,132503.0
2024-04-01 10:00:00,502.5,503.58,501.61,502.26,90428.0,502.5,503.58,501.61,502.26,90428.0
2024-04-01 10:30:00,502.24,502.86,500.75,501.4,55351.0,502.24,502.86,500.75,501.4,55351.0
2024-04-01 11:00:00,501.46,502.16,500.53,501.51,47384.0,501.46,502.16,500.53,501.51,47384.0
2024-04-01 11:30:00,501.49,501.68,499.95,500.16,46545.0,501.49,501.68,499.95,500.16,46545.0
2024-04-01 12:00:00,499.96,502.13,499.96,500.77,34085.0,499.96,502.13,499.96,500.77,34085.0
2024-04-01 12:30:00,501.0,502.52,500.89,501.72,73718.0,501.0,502.52,500.89,501.72,73718.0
2024-04-01 13:00:00,501.84,502.16,499.63,499.85,48438.0,501.84,502.16,499.63,499.85,48438.0
2024-04-01 13:30:00,500.01,501.95,499.31,501.95,47947.0,500.01,501.95,499.31,501.95,47947.0
2024-04-01 14:00:00,501.88,502.13,500.27,500.28,54428.0,501.88,502.13,500.27,500.28,54428.0
2024-04-01 14:30:00,500.2,500.83,499.87,500.61,54852.0,500.2,500.83,499.87,500.61,54852.0
2024-04-01 15:00:00,500.62,501.3,500.28,500.99,78063.0,500.62,501.3,500.28,500.99,78063.0
2024-04-01 15:30:00,500.98,502.36,500.6,502.12,161884.0,500.98,502.36,500.6,502.12,161884.0
2024-04-02 09:30:00,494.75,497.24,491.95,492.24,302950.0,494.75,497.24,491.95,492.24,302950.0
2024-04-02 10:00:00,492.29,496.31,491.34,495.39,216282.0,492.29,496.31,491.34,495.39,216282.0
2024-04-02 10:30:00,495.38,496.42,494.53,495.03,143925.0,495.38,496.42,494.53,495.03,143925.0
2024-04-02 11:00:00,494.86,500.75,494.41,499.65,134129.0,494.86,500.75,494.41,499.65,134129.0
2024-04-02 11:30:00,499.65,500.52,498.42,498.92,61459.0,499.65,500.52,498.42,498.92,61459.0
2024-04-02 12:00:00,498.96,500.37,498.84,499.24,55475.0,498.96,500.37,498.84,499.24,55475.0
2024-04-02 12:30:00,499.16,500.3,498.86,500.3,31514.0,499.16,500.3,498.86,500.3,31514.0
2024-04-02 13:00:00,500.3,500.49,497.55,497.74,28913.0,500.3,500.49,497.55,497.74,28913.0
2024-04-02 13:30:00,497.68,498.02,496.79,497.05,50861.0,497.68,498.02,496.79,497.05,50861.0
2024-04-02 14:00:00,497.03,497.57,496.53,496.53,44549.0,497.03,497.57,496.53,496.53,44549.0
2024-04-02 14:30:00,496.7,498.83,496.69,498.12,94692.0,496.7,498.83,496.69,498.12,94692.0
2024-04-02 15:00:00,497.93,499.44,497.85,499.05,62113.0,497.93,499.44,497.85,499.05,62113.0
2024-04-02 15:30:00,498.9,499.49,498.31,499.18,287004.0,498.9,499.49,498.31,499.18,287004.0
2024-04-03 09:30:00,496.41,498.73,494.71,496.13,113150.0,496.41,498.73,494.71,496.13,113150.0
2024-04-03 10:00:00,496.52,498.78,496.44,497.46,73911.0,496.52,498.78,496.44,497.46,73911.0
2024-04-03 10:30:00,497.72,498.46,497.06,497.92,56141.0,497.72,498.46,497.06,497.92,56141.0
2024-04-03 11:00:00,498.0,498.28,496.6,497.14,72298.0,498.0,498.28,496.6,497.14,72298.0
2024-04-03 11:30:00,497.34,497.73,496.12,496.22,60584.0,497.34,497.73,496.12,496.22,60584.0
2024-04-03 12:00:00,496.24,498.19,495.32,497.77,112949.0,496.24,498.19,495.32,497.77,112949.0
2024-04-03 12:30:00,497.68,497.98,496.59,496.96,41915.0,497.68,497.98,496.59,496.96,41915.0
2024-04-03 13:00:00,497.11,497.59,496.21,497.25,66494.0,497.11,497.59,496.21,497.25,66494.0
2024-04-03 13:30:00,497.38,497.6,496.76,497.21,37866.0,497.38,497.6,496.76,497.21,37866.0
2024-04-03 14:00:00,497.49,498.74,497.26,497.94,71877.0,497.49,498.74,497.26,497.94,71877.0
2024-04-03 14:30:00,497.91,498.5,497.53,497.87,55818.0,497.91,498.5,497.53,497.87,55818.0
2024-04-03 15:00:00,497.97,498.86,496.61,497.73,124957.0,497.97,498.86,496.61,497.73,124957.0
2024-04-03 15:30:00,497.73,498.22,496.55,497.04,170181.0,497.73,498.22,496.55,497.04,170181.0
2024-04-04 09:30:00,503.56,504.11,499.79,500.66,144743.0,503.56,504.11,499.79,500.66,144743.0
2024-04-04 10:00:00,500.79,502.64,499.63,500.72,81624.0,500.79,502.64,499.63,500.72,81624.0
2024-04-04 10:30:00,500.75,501.0,498.23,498.38,77712.0,500.75,501.0,498.23,498.38,77712.0
2024-04-04 11:00:00,498.43,498.92,497.87,498.87,102562.0,498.43,498.92,497.87,498.87,102562.0
2024-04-04 11:30:00,498.75,498.86,497.56,497.88,59032.0,498.75,498.86,497.56,497.88,59032.0
2024-04-04 12:00:00,497.95,498.63,497.7,498.18,89045.0,497.95,498.63,497.7,498.18,89045.0
2024-04-04 12:30:00,498.22,499.77,498.04,499.12,40405.0,498.22,499.77,498.04,499.12,40405.0
2024-04-04 13:00:00,499.16,499.16,498.68,498.95,49634.0,499.16,499.16,498.68,498.95,49634.0
2024-04-04 13:30:00,498.95,498.95,496.16,496.33,93593.0,498.95,498.95,496.16,496.33,93593.0
2024-04-04 14:00:00,496.32,496.52,493.35,493.45,103248.0,496.32,496.52,493.35,493.45,103248.0
2024-04-04 14:30:00,493.29,493.33,488.73,489.34,158394.0,493.29,493.33,488.73,489.34,158394.0
2024-04-04 15:00:00,489.27,489.9,486.8,486.97,126164.0,489.27,489.9,486.8,486.97,126164.0
2024-04-04 15:30:00,486.99,489.11,486.7,486.95,284423.0,486.99,489.11,486.7,486.95,284423.0
2024-04-05 09:30:00,488.44,490.09,483.15,484.7,272727.0,488.44,490.09,483.15,484.7,272727.0
2024-04-05 10:00:00,484.69,484.69,481.34,481.94,259146.0,484.69,484.69,481.34,481.94,259146.0
2024-04-05 10:30:00,481.99,486.24,481.28,484.75,348814.0,481.99,486.24,481.28,484.75,348814.0
2024-04-05 11:00:00,484.6,486.06,482.96,485.7,263387.0,484.6,486.06,482.96,485.7,263387.0
2024-04-05 11:30:00,485.7,487.56,484.55,486.88,231672.0,485.7,487.56,484.55,486.88,231672.0
2024-04-05 12:00:00,486.95,487.17,486.0,486.0,141857.0,486.95,487.17,486.0,486.0,141857.0
2024-04-05 12:30:00,485.83,488.73,485.42,488.66,158681.0,485.83,488.73,485.42,488.66,158681.0
2024-04-05 13:00:00,488.67,488.7,486.45,487.48,106486.0,488.67,488.7,486.45,487.48,106486.0
2024-04-05 13:30:00,487.5,488.83,486.3,486.57,92225.0,487.5,488.83,486.3,486.57,92225.0
2024-04-05 14:00:00,486.46,487.01,485.37,485.51,111399.0,486.46,487.01,485.37,485.51,111399.0
2024-04-05 14:30:00,485.58,486.53,485.51,486.18,85987.0,485.58,486.53,485.51,486.18,85987.0
2024-04-05 15:00:00,486.13,487.01,485.75,485.88,107835.0,486.13,487.01,485.75,485.88,107835.0
2024-04-05 15:30:00,485.93,486.43,484.28,484.85,401903.0,485.93,486.43,484.28,484.85,401903.0
2024-04-08 09:30:00,484.78,484.8,477.23,483.55,308094.0,484.78,484.8,477.23,483.55,308094.0
2024-04-08 10:00:00,483.47,486.31,482.57,485.16,192766.0,483.47,486.31,482.57,485.16,192766.0
2024-04-08 10:30:00,485.24,486.98,484.66,484.85,129835.0,485.24,486.98,484.66,484.85,129835.0
2024-04-08 11:00:00,484.89,485.37,482.05,482.17,129112.0,484.89,485.37,482.05,482.17,129112.0
2024-04-08 11:30:00,482.12,482.63,481.05,481.61,111784.0,482.12,482.63,481.05,481.61,111784.0
2024-04-08 12:00:00,481.58,482.07,480.66,481.79,87206.0,481.58,482.07,480.66,481.79,87206.0
2024-04-08 12:30:00,481.7,482.71,481.41,482.22,93381.0,481.7,482.71,481.41,482.22,93381.0
2024-04-08 13:00:00,482.14,482.81,481.82,482.81,91843.0,482.14,482.81,481.82,482.81,91843.0
2024-04-08 13:30:00,482.81,483.74,482.2,483.63,58559.0,482.81,483.74,482.2,483.63,58559.0
2024-04-08 14:00:00,483.63,484.29,482.95,483.72,102621.0,483.63,484.29,482.95,483.72,102621.0
2024-04-08 14:30:00,483.75,483.78,482.17,483.36,61352.0,483.75,483.78,482.17,483.36,61352.0
2024-04-08 15:00:00,483.47,484.19,482.75,484.06,72856.0,483.47,484.19,482.75,484.06,72856.0
2024-04-08 15:30:00,483.94,485.5,483.31,484.52,283350.0,483.94,485.5,483.31,484.52,283350.0
2024-04-09 09:30:00,486.0,488.61,484.94,486.96,144225.0,486.0,488.61,484.94,486.96,144225.0
2024-04-09 10:00:00,486.73,488.94,484.76,485.25,90250.0,486.73,488.94,484.76,485.25,90250.0
2024-04-09 10:30:00,485.22,485.67,483.31,485.53,86952.0,485.22,485.67,483.31,485.53,86952.0
2024-04-09 11:00:00,485.53,490.96,485.13,490.05,190964.0,485.53,490.96,485.13,490.05,190964.0
2024-04-09 11:30:00,490.02,492.99,489.41,491.36,117686.0,490.02,492.99,489.41,491.36,117686.0
2024-04-09 12:00:00,491.01,493.31,491.01,491.31,77785.0,491.01,493.31,491.01,491.31,77785.0
2024-04-09 12:30:00,491.24,492.49,491.0,491.67,44799.0,491.24,492.49,491.0,491.67,44799.0
2024-04-09 13:00:00,491.5,492.21,490.6,491.27,74286.0,491.5,492.21,490.6,491.27,74286.0
2024-04-09 13:30:00,491.23,491.96,490.21,490.21,50798.0,491.23,491.96,490.21,490.21,50798.0
2024-04-09 14:00:00,490.13,490.47,489.01,489.27,39550.0,490.13,490.47,489.01,489.27,39550.0
2024-04-09 14:30:00,489.1,489.69,488.6,488.93,41085.0,489.1,489.69,488.6,488.93,41085.0
2024-04-09 15:00:00,488.98,491.48,488.05,491.48,55287.0,488.98,491.48,488.05,491.48,55287.0
2024-04-09 15:30:00,491.39,492.72,490.19,492.67,173551.0,491.39,492.72,490.19,492.67,173551.0
2024-04-10 09:30:00,489.39,491.77,480.28,484.77,243660.0,489.39,491.77,480.28,484.77,243660.0
2024-04-10 10:00:00,484.73,486.5,483.42,486.15,124375.0,484.73,486.5,483.42,486.15,124375.0
2024-04-10 10:30:00,486.31,486.63,483.61,484.65,91775.0,486.31,486.63,483.61,484.65,91775.0
2024-04-10 11:00:00,484.5,485.77,483.89,485.65,62875.0,484.5,485.77,483.89,485.65,62875.0
2024-04-10 11:30:00,485.56,485.56,483.84,484.6,48611.0,485.56,485.56,483.84,484.6,48611.0
2024-04-10 12:00:00,484.45,486.1,484.45,485.87,48249.0,484.45,486.1,484.45,485.87,48249.0
2024-04-10 12:30:00,485.9,487.4,485.8,487.1,41717.0,485.9,487.4,485.8,487.1,41717.0
2024-04-10 13:00:00,487.11,488.26,485.23,486.85,40519.0,487.11,488.26,485.23,486.85,40519.0
2024-04-10 13:30:00,487.07,487.52,485.0,486.34,45724.0,487.07,487.52,485.0,486.34,45724.0
2024-04-10 14:00:00,486.48,486.99,484.37,484.88,48836.0,486.48,486.99,484.37,484.88,48836.0
2024-04-10 14:30:00,484.83,486.91,484.59,485.56,46742.0,484.83,486.91,484.59,485.56,46742.0
2024-04-10 15:00:00,485.74,488.21,485.29,487.38,50502.0,485.74,488.21,485.29,487.38,50502.0
2024-04-10 15:30:00,487.39,489.26,486.39,487.33,172168.0,487.39,489.26,486.39,487.33,172168.0
2024-04-11 09:30:00,488.44,488.67,482.2,482.75,175178.0,488.44,488.67,482.2,482.75,175178.0
2024-04-11 10:00:00,482.96,483.16,479.74,481.72,227808.0,482.96,483.16,479.74,481.72,227808.0
2024-04-11 10:30:00,481.71,483.84,481.68,482.66,66895.0,481.71,483.84,481.68,482.66,66895.0
2024-04-11 11:00:00,482.96,484.53,482.49,482.56,42773.0,482.96,484.53,482.49,482.56,42773.0
2024-04-11 11:30:00,482.53,483.69,481.75,483.39,76540.0,482.53,483.69,481.75,483.39,76540.0
2024-04-11 12:00:00,483.48,484.3,483.17,483.61,42207.0,483.48,484.3,483.17,483.61,42207.0
2024-04-11 12:30:00,483.5,484.96,483.3,484.35,38512.0,483.5,484.96,483.3,484.35,38512.0
2024-04-11 13:00:00,484.5,487.18,484.31,485.69,68261.0,484.5,487.18,484.31,485.69,68261.0
2024-04-11 13:30:00,485.8,486.2,484.53,484.95,106192.0,485.8,486.2,484.53,484.95,106192.0
2024-04-11 14:00:00,484.93,486.83,484.8,486.44,175932.0,484.93,486.83,484.8,486.44,175932.0
2024-04-11 14:30:00,486.57,486.66,484.31,484.82,99424.0,486.57,486.66,484.31,484.82,99424.0
2024-04-11 15:00:00,484.86,486.41,484.77,485.69,73569.0,484.86,486.41,484.77,485.69,73569.0
2024-04-11 15:30:00,485.6,485.67,484.01,484.33,234825.0,485.6,485.67,484.01,484.33,234825.0
2024-04-12 09:30:00,477.95,478.78,473.58,473.59,387778.0,477.95,478.78,473.58,473.59,387778.0
2024-04-12 10:00:00,473.51,475.58,472.6,472.77,353163.0,473.51,475.58,472.6,472.77,353163.0
2024-04-12 10:30:00,472.78,473.19,470.25,470.32,285765.0,472.78,473.19,470.25,470.32,285765.0
2024-04-12 11:00:00,470.58,472.92,470.33,472.56,153913.0,470.58,472.92,470.33,472.56,153913.0
2024-04-12 11:30:00,472.45,473.2,471.9,472.26,136222.0,472.45,473.2,471.9,472.26,136222.0
2024-04-12 12:00:00,472.34,472.55,470.65,470.71,91515.0,472.34,472.55,470.65,470.71,91515.0
2024-04-12 12:30:00,470.77,470.78,469.14,469.25,134789.0,470.77,470.78,469.14,469.25,134789.0
2024-04-12 13:00:00,469.15,470.76,468.64,469.06,143711.0,469.15,470.76,468.64,469.06,143711.0
2024-04-12 13:30:00,469.01,474.59,468.6,472.79,429502.0,469.01,474.59,468.6,472.79,429502.0
2024-04-12 14:00:00,472.77,474.72,472.1,473.86,166372.0,472.77,474.72,472.1,473.86,166372.0
2024-04-12 14:30:00,473.87,474.63,472.55,474.12,105035.0,473.87,474.63,472.55,474.12,105035.0
2024-04-12 15:00:00,473.97,475.91,473.61,474.01,132213.0,473.97,475.91,473.61,474.01,132213.0
2024-04-12 15:30:00,474.04,475.05,473.55,474.09,540982.0,474.04,475.05,473.55,474.09,540982.0
2024-04-15 09:30:00,477.02,478.52,474.49,476.69,292795.0,477.02,478.52,474.49,476.69,292795.0
2024-04-15 10:00:00,476.69,476.79,473.18,474.78,148258.0,476.69,476.79,473.18,474.78,148258.0
2024-04-15 10:30:00,474.82,475.61,474.5,475.12,71836.0,474.82,475.61,474.5,475.12,71836.0
2024-04-15 11:00:00,475.15,477.97,474.66,476.91,112344.0,475.15,477.97,474.66,476.91,112344.0
2024-04-15 11:30:00,477.06,478.08,476.58,477.64,91507.0,477.06,478.08,476.58,477.64,91507.0
2024-04-15 12:00:00,477.47,478.35,476.18,476.74,35991.0,477.47,478.35,476.18,476.74,35991.0
2024-04-15 12:30:00,476.63,477.0,475.22,477.0,44420.0,476.63,477.0,475.22,477.0,44420.0
2024-04-15 13:00:00,476.89,476.9,472.51,472.51,83781.0,476.89,476.9,472.51,472.51,83781.0
2024-04-15 13:30:00,472.36,473.18,470.66,471.75,91882.0,472.36,473.18,470.66,471.75,91882.0
2024-04-15 14:00:00,471.63,471.67,470.08,470.31,61581.0,471.63,471.67,470.08,470.31,61581.0
2024-04-15 14:30:00,470.21,471.12,469.22,469.61,90109.0,470.21,471.12,469.22,469.61,90109.0
2024-04-15 15:00:00,469.61,469.91,468.35,469.1,124227.0,469.61,469.91,468.35,469.1,124227.0
2024-04-15 15:30:00,469.16,471.37,469.01,470.18,222534.0,469.16,471.37,469.01,470.18,222534.0
2024-04-16 09:30:00,470.0,472.28,468.49,470.95,143787.0,470.0,472.28,468.49,470.95,143787.0
2024-04-16 10:00:00,470.99,474.24,469.69,472.09,157286.0,470.99,474.24,469.69,472.09,157286.0
2024-04-16 10:30:00,472.13,474.72,471.89,472.66,98496.0,472.13,474.72,471.89,472.66,98496.0
2024-04-16 11:00:00,472.73,476.11,472.62,475.86,115893.0,472.73,476.11,472.62,475.86,115893.0
2024-04-16 11:30:00,475.86,478.04,474.67,475.53,139546.0,475.86,478.04,474.67,475.53,139546.0
2024-04-16 12:00:00,475.52,476.67,474.6,475.56,68044.0,475.52,476.67,474.6,475.56,68044.0
2024-04-16 12:30:00,475.58,477.47,475.36,475.98,55552.0,475.58,477.47,475.36,475.98,55552.0
2024-04-16 13:00:00,476.07,478.3,475.62,477.1,91933.0,476.07,478.3,475.62,477.1,91933.0
2024-04-16 13:30:00,477.28,477.29,475.0,476.54,55916.0,477.28,477.29,475.0,476.54,55916.0
2024-04-16 14:00:00,476.38,478.98,475.55,476.27,54990.0,476.38,478.98,475.55,476.27,54990.0
2024-04-16 14:30:00,476.01,477.86,475.97,477.17,70193.0,476.01,477.86,475.97,477.17,70193.0
2024-04-16 15:00:00,477.19,477.29,475.39,476.52,60631.0,477.19,477.29,475.39,476.52,60631.0
2024-04-16 15:30:00,476.5,477.81,475.37,476.22,170503.0,476.5,477.81,475.37,476.22,170503.0
2024-04-17 09:30:00,477.31,481.02,476.2,476.82,147948.0,477.31,481.02,476.2,476.82,147948.0
2024-04-17 10:00:00,477.0,477.39,474.88,476.83,136425.0,477.0,477.39,474.88,476.83,136425.0
2024-04-17 10:30:00,476.85,477.41,473.24,474.39,63633.0,476.85,477.41,473.24,474.39,63633.0
2024-04-17 11:00:00,474.39,475.4,473.38,474.6,62248.0,474.39,475.4,473.38,474.6,62248.0
2024-04-17 11:30:00,474.44,475.42,473.81,475.33,50143.0,474.44,475.42,473.81,475.33,50143.0
2024-04-17 12:00:00,475.16,475.5,473.85,474.55,39726.0,475.16,475.5,473.85,474.55,39726.0
2024-04-17 12:30:00,474.43,474.93,472.68,473.96,56578.0,474.43,474.93,472.68,473.96,56578.0
2024-04-17 13:00:00,473.95,475.59,473.59,475.27,39172.0,473.95,475.59,473.59,475.27,39172.0
2024-04-17 13:30:00,475.4,475.78,473.86,475.78,29383.0,475.4,475.78,473.86,475.78,29383.0
2024-04-17 14:00:00,475.63,475.73,474.22,475.3,29392.0,475.63,475.73,474.22,475.3,29392.0
2024-04-17 14:30:00,475.05,477.41,474.63,475.74,35983.0,475.05,477.41,474.63,475.74,35983.0
2024-04-17 15:00:00,475.69,476.83,475.14,475.54,59880.0,475.69,476.83,475.14,475.54,59880.0
2024-04-17 15:30:00,475.61,476.88,474.37,474.57,130074.0,475.61,476.88,474.37,474.57,130074.0
2024-04-18 09:30:00,476.76,477.05,473.82,475.47,114902.0,476.76,477.05,473.82,475.47,114902.0
2024-04-18 10:00:00,475.26,475.5,472.67,474.23,106860.0,475.26,475.5,472.67,474.23,106860.0
2024-04-18 10:30:00,474.14,477.0,474.13,475.93,56135.0,474.14,477.0,474.13,475.93,56135.0
2024-04-18 11:00:00,475.87,477.0,474.99,475.13,59256.0,475.87,477.0,474.99,475.13,59256.0
2024-04-18 11:30:00,475.26,477.15,474.93,476.85,60054.0,475.26,477.15,474.93,476.85,60054.0
2024-04-18 12:00:00,476.84,477.61,476.0,476.45,83357.0,476.84,477.61,476.0,476.45,83357.0
2024-04-18 12:30:00,476.46,476.77,473.93,474.1,84512.0,476.46,476.77,473.93,474.1,84512.0
2024-04-18 13:00:00,474.13,475.21,473.17,474.28,38503.0,474.13,475.21,473.17,474.28,38503.0
2024-04-18 13:30:00,474.28,474.56,472.85,473.93,59384.0,474.28,474.56,472.85,473.93,59384.0
2024-04-18 14:00:00,473.69,475.08,472.72,473.91,59251.0,473.69,475.08,472.72,473.91,59251.0
2024-04-18 14:30:00,474.02,474.02,472.2,472.23,50353.0,474.02,474.02,472.2,472.23,50353.0
2024-04-18 15:00:00,472.74,473.54,471.82,472.61,54451.0,472.74,473.54,471.82,472.61,54451.0
2024-04-18 15:30:00,472.59,474.13,472.56,472.91,181654.0,472.59,474.13,472.56,472.91,181654.0
2024-04-19 09:30:00,476.44,476.58,469.57,470.23,230784.0,476.44,476.58,469.57,470.23,230784.0
2024-04-19 10:00:00,469.98,470.28,468.19,469.21,92776.0,469.98,470.28,468.19,469.21,92776.0
2024-04-19 10:30:00,469.19,471.17,467.52,470.6,88159.0,469.19,471.17,467.52,470.6,88159.0
2024-04-19 11:00:00,470.47,470.64,468.4,468.83,42447.0,470.47,470.64,468.4,468.83,42447.0
2024-04-19 11:30:00,468.72,468.77,467.0,467.0,53179.0,468.72,468.77,467.0,467.0,53179.0
2024-04-19 12:00:00,467.36,468.19,465.14,465.54,76867.0,467.36,468.19,465.14,465.54,76867.0
2024-04-19 12:30:00,465.69,467.74,465.4,467.2,53852.0,465.69,467.74,465.4,467.2,53852.0
2024-04-19 13:00:00,467.24,468.13,466.33,466.59,40157.0,467.24,468.13,466.33,466.59,40157.0
2024-04-19 13:30:00,466.78,468.41,465.94,466.93,33917.0,466.78,468.41,465.94,466.93,33917.0
2024-04-19 14:00:00,466.84,467.0,465.8,465.83,44077.0,466.84,467.0,465.8,465.83,44077.0
2024-04-19 14:30:00,465.84,466.26,463.37,464.06,83430.0,465.84,466.26,463.37,464.06,83430.0
2024-04-19 15:00:00,463.81,465.71,463.09,465.01,67795.0,463.81,465.71,463.09,465.01,67795.0
2024-04-19 15:30:00,464.95,465.9,463.11,465.0,227779.0,464.95,465.9,463.11,465.0,227779.0
2024-04-22 09:30:00,470.22,471.5,465.5,466.08,176474.0,470.22,471.5,465.5,466.08,176474.0
2024-04-22 10:00:00,465.93,468.1,464.18,464.18,94822.0,465.93,468.1,464.18,464.18,94822.0
2024-04-22 10:30:00,464.5,465.51,462.53,463.35,85238.0,464.5,465.51,462.53,463.35,85238.0
2024-04-22 11:00:00,463.33,463.79,462.28,462.83,93412.0,463.33,463.79,462.28,462.83,93412.0
2024-04-22 11:30:00,462.84,465.01,462.8,465.0,61730.0,462.84,465.01,462.8,465.0,61730.0
2024-04-22 12:00:00,465.03,465.19,463.6,464.17,45348.0,465.03,465.19,463.6,464.17,45348.0
2024-04-22 12:30:00,464.17,464.36,463.03,463.78,55640.0,464.17,464.36,463.03,463.78,55640.0
2024-04-22 13:00:00,463.66,465.57,463.58,464.95,49425.0,463.66,465.57,463.58,464.95,49425.0
2024-04-22 13:30:00,465.13,467.0,464.79,466.09,43138.0,465.13,467.0,464.79,466.09,43138.0
2024-04-22 14:00:00,466.17,467.43,465.65,467.25,49686.0,466.17,467.43,465.65,467.25,49686.0
2024-04-22 14:30:00,467.25,467.41,466.17,466.56,43207.0,467.25,467.41,466.17,466.56,43207.0
2024-04-22 15:00:00,466.45,467.55,466.24,467.23,56682.0,466.45,467.55,466.24,467.23,56682.0
2024-04-22 15:30:00,467.28,467.32,465.55,466.9,129083.0,467.28,467.32,465.55,466.9,129083.0
2024-04-23 09:30:00,469.72,471.38,468.0,470.04,139484.0,469.72,471.38,468.0,470.04,139484.0
2024-04-23 10:00:00,469.83,469.95,467.83,469.92,77192.0,469.83,469.95,467.83,469.92,77192.0
2024-04-23 10:30:00,469.75,471.6,468.8,471.01,59818.0,469.75,471.6,468.8,471.01,59818.0
2024-04-23 11:00:00,471.15,471.28,469.68,470.21,29093.0,471.15,471.28,469.68,470.21,29093.0
2024-04-23 11:30:00,470.12,470.63,469.26,469.48,35224.0,470.12,470.63,469.26,469.48,35224.0
2024-04-23 12:00:00,469.53,471.22,469.31,470.72,34276.0,469.53,471.22,469.31,470.72,34276.0
2024-04-23 12:30:00,470.77,472.25,470.38,470.84,68365.0,470.77,472.25,470.38,470.84,68365.0
2024-04-23 13:00:00,470.81,471.92,470.51,471.0,44892.0,470.81,471.92,470.51,471.0,44892.0
2024-04-23 13:30:00,471.0,473.08,470.42,472.86,57824.0,471.0,473.08,470.42,472.86,57824.0
2024-04-23 14:00:00,472.87,474.04,472.73,474.0,69154.0,472.87,474.04,472.73,474.0,69154.0
2024-04-23 14:30:00,474.0,474.81,473.17,474.56,54042.0,474.0,474.81,473.17,474.56,54042.0
2024-04-23 15:00:00,474.63,474.63,473.15,473.29,58015.0,474.63,474.63,473.15,473.29,58015.0
2024-04-23 15:30:00,473.17,473.5,471.99,472.96,142795.0,473.17,473.5,471.99,472.96,142795.0
2024-04-24 09:30:00,472.94,477.32,471.72,475.94,209613.0,472.94,477.32,471.72,475.94,209613.0
2024-04-24 10:00:00,476.05,477.36,474.45,474.45,52244.0,476.05,477.36,474.45,474.45,52244.0
2024-04-24 10:30:00,474.52,475.1,473.64,474.85,62237.0,474.52,475.1,473.64,474.85,62237.0
2024-04-24 11:00:00,474.59,475.63,473.63,475.06,30593.0,474.59,475.63,473.63,475.06,30593.0
2024-04-24 11:30:00,474.88,476.26,473.37,475.09,43739.0,474.88,476.26,473.37,475.09,43739.0
2024-04-24 12:00:00,475.0,475.78,473.83,475.46,46373.0,475.0,475.78,473.83,475.46,46373.0
2024-04-24 12:30:00,475.35,476.53,474.05,476.45,36340.0,475.35,476.53,474.05,476.45,36340.0
2024-04-24 13:00:00,476.4,478.57,476.05,478.53,45165.0,476.4,478.57,476.05,478.53,45165.0
2024-04-24 13:30:00,478.48,478.53,477.28,477.86,39757.0,478.48,478.53,477.28,477.86,39757.0
2024-04-24 14:00:00,478.1,478.21,475.86,475.91,26102.0,478.1,478.21,475.86,475.91,26102.0
2024-04-24 14:30:00,476.0,476.58,475.38,476.48,43048.0,476.0,476.58,475.38,476.48,43048.0
2024-04-24 15:00:00,476.48,477.58,475.96,477.11,68136.0,476.48,477.58,475.96,477.11,68136.0
2024-04-24 15:30:00,477.09,477.83,475.95,477.11,138491.0,477.09,477.83,475.95,477.11,138491.0
2024-04-25 09:30:00,468.42,471.74,468.35,468.76,173819.0,468.42,471.74,468.35,468.76,173819.0
2024-04-25 10:00:00,468.79,470.0,466.82,468.2,112437.0,468.79,470.0,466.82,468.2,112437.0
2024-04-25 10:30:00,468.18,468.47,465.78,466.44,71444.0,468.18,468.47,465.78,466.44,71444.0
2024-04-25 11:00:00,466.41,468.65,466.21,468.61,64482.0,466.41,468.65,466.21,468.61,64482.0
2024-04-25 11:30:00,468.45,468.53,466.99,468.28,50674.0,468.45,468.53,466.99,468.28,50674.0
2024-04-25 12:00:00,468.29,470.27,468.02,470.25,59808.0,468.29,470.27,468.02,470.25,59808.0
2024-04-25 12:30:00,470.4,471.89,470.14,471.18,61015.0,470.4,471.89,470.14,471.18,61015.0
2024-04-25 13:00:00,471.26,472.35,470.96,472.05,53653.0,471.26,472.35,470.96,472.05,53653.0
2024-04-25 13:30:00,472.18,474.51,472.17,473.82,35461.0,472.18,474.51,472.17,473.82,35461.0
2024-04-25 14:00:00,473.82,474.27,472.78,472.78,41667.0,473.82,474.27,472.78,472.78,41667.0
2024-04-25 14:30:00,472.91,473.35,471.42,472.89,47036.0,472.91,473.35,471.42,472.89,47036.0
2024-04-25 15:00:00,472.75,474.11,472.62,473.94,34775.0,472.75,474.11,472.62,473.94,34775.0
2024-04-25 15:30:00,473.91,474.09,471.93,473.66,153682.0,473.91,474.09,471.93,473.66,153682.0
2024-04-26 09:30:00,472.71,480.5,471.68,479.55,145624.0,472.71,480.5,471.68,479.55,145624.0
2024-04-26 10:00:00,479.75,482.54,479.51,481.27,120862.0,479.75,482.54,479.51,481.27,120862.0
2024-04-26 10:30:00,481.4,482.72,480.58,481.42,75152.0,481.4,482.72,480.58,481.42,75152.0
2024-04-26 11:00:00,481.54,482.79,479.12,479.12,138149.0,481.54,482.79,479.12,479.12,138149.0
2024-04-26 11:30:00,479.34,479.81,477.72,478.69,53595.0,479.34,479.81,477.72,478.69,53595.0
2024-04-26 12:00:00,478.52,479.36,478.22,478.99,59476.0,478.52,479.36,478.22,478.99,59476.0
2024-04-26 12:30:00,478.99,480.0,478.5,478.94,39819.0,478.99,480.0,478.5,478.94,39819.0
2024-04-26 13:00:00,479.05,479.49,478.6,478.98,26323.0,479.05,479.49,478.6,478.98,26323.0
2024-04-26 13:30:00,479.12,479.38,478.14,478.37,35560.0,479.12,479.38,478.14,478.37,35560.0
2024-04-26 14:00:00,478.31,478.35,477.2,477.56,72135.0,478.31,478.35,477.2,477.56,72135.0
2024-04-26 14:30:00,477.66,478.38,476.85,478.38,48227.0,477.66,478.38,476.85,478.38,48227.0
2024-04-26 15:00:00,478.11,478.59,477.38,478.35,26701.0,478.11,478.59,477.38,478.35,26701.0
2024-04-26 15:30:00,478.34,479.51,477.03,477.56,167345.0,478.34,479.51,477.03,477.56,167345.0
2024-04-29 09:30:00,478.04,481.68,476.08,476.49,155891.0,478.04,481.68,476.08,476.49,155891.0
2024-04-29 10:00:00,476.5,477.92,475.34,477.28,70822.0,476.5,477.92,475.34,477.28,70822.0
2024-04-29 10:30:00,477.3,477.59,475.7,476.77,51434.0,477.3,477.59,475.7,476.77,51434.0
2024-04-29 11:00:00,476.46,477.26,474.51,476.63,68359.0,476.46,477.26,474.51,476.63,68359.0
2024-04-29 11:30:00,476.77,479.16,475.41,478.53,63518.0,476.77,479.16,475.41,478.53,63518.0
2024-04-29 12:00:00,478.58,478.84,477.46,477.85,42239.0,478.58,478.84,477.46,477.85,42239.0
2024-04-29 12:30:00,477.99,478.04,476.75,477.17,25565.0,477.99,478.04,476.75,477.17,25565.0
2024-04-29 13:00:00,477.17,477.48,475.85,476.41,56323.0,477.17,477.48,475.85,476.41,56323.0
2024-04-29 13:30:00,476.39,476.41,475.72,475.84,69558.0,476.39,476.41,475.72,475.84,69558.0
2024-04-29 14:00:00,475.92,476.24,473.68,474.09,96034.0,475.92,476.24,473.68,474.09,96034.0
2024-04-29 14:30:00,474.06,474.06,472.57,473.38,108542.0,474.06,474.06,472.57,473.38,108542.0
2024-04-29 15:00:00,473.43,473.43,471.18,472.14,102710.0,473.43,473.43,471.18,472.14,102710.0
2024-04-29 15:30:00,472.14,473.28,471.07,473.07,254039.0,472.14,473.28,471.07,473.07,254039.0
2024-04-30 09:30:00,472.0,475.42,469.31,472.69,114801.0,472.0,475.42,469.31,472.69,114801.0
2024-04-30 10:00:00,472.65,473.08,470.97,471.09,71757.0,472.65,473.08,470.97,471.09,71757.0
2024-04-30 10:30:00,471.26,472.0,470.11,470.45,43707.0,471.26,472.0,470.11,470.45,43707.0
2024-04-30 11:00:00,470.45,470.7,469.37,470.1,81119.0,470.45,470.7,469.37,470.1,81119.0
2024-04-30 11:30:00,470.12,470.13,468.38,470.06,64963.0,470.12,470.13,468.38,470.06,64963.0
2024-04-30 12:00:00,469.94,470.2,469.27,469.9,42597.0,469.94,470.2,469.27,469.9,42597.0
2024-04-30 12:30:00,469.83,469.83,467.18,467.93,69514.0,469.83,469.83,467.18,467.93,69514.0
2024-04-30 13:00:00,468.03,468.19,466.8,467.44,73814.0,468.03,468.19,466.8,467.44,73814.0
2024-04-30 13:30:00,467.31,468.07,466.93,467.6,58589.0,467.31,468.07,466.93,467.6,58589.0
2024-04-30 14:00:00,467.75,467.97,465.92,466.21,100495.0,467.75,467.97,465.92,466.21,100495.0
2024-04-30 14:30:00,466.21,466.87,465.81,466.5,66727.0,466.21,466.87,465.81,466.5,66727.0
2024-04-30 15:00:00,466.5,467.49,465.75,466.58,104374.0,466.5,467.49,465.75,466.58,104374.0
2024-04-30 15:30:00,466.48,466.81,462.46,462.65,398150.0,466.48,466.81,462.46,462.65,398150.0
2024-05-01 09:30:00,461.82,463.88,460.36,462.54,119348.0,461.82,463.88,460.36,462.54,119348.0
2024-05-01 10:00:00,462.66,462.95,460.99,462.69,43836.0,462.66,462.95,460.99,462.69,43836.0
2024-05-01 10:30:00,462.49,464.51,462.43,464.38,146723.0,462.49,464.51,462.43,464.38,146723.0
2024-05-01 11:00:00,464.55,465.66,464.26,465.13,64296.0,464.55,465.66,464.26,465.13,64296.0
2024-05-01 11:30:00,465.05,467.3,464.75,465.5,60479.0,465.05,467.3,464.75,465.5,60479.0
2024-05-01 12:00:00,465.35,467.54,464.68,467.37,41172.0,465.35,467.54,464.68,467.37,41172.0
2024-05-01 12:30:00,467.31,467.65,465.99,467.48,55669.0,467.31,467.65,465.99,467.48,55669.0
2024-05-01 13:00:00,467.47,468.79,467.4,468.79,47896.0,467.47,468.79,467.4,468.79,47896.0
2024-05-01 13:30:00,468.78,469.31,467.32,468.23,42782.0,468.78,469.31,467.32,468.23,42782.0
2024-05-01 14:00:00,468.58,470.93,468.39,470.93,43351.0,468.58,470.93,468.39,470.93,43351.0
2024-05-01 14:30:00,470.76,476.79,467.95,476.37,136360.0,470.76,476.79,467.95,476.37,136360.0
2024-05-01 15:00:00,476.58,477.76,475.32,475.79,130365.0,476.58,477.76,475.32,475.79,130365.0
2024-05-01 15:30:00,475.79,475.79,469.08,469.26,186439.0,475.79,475.79,469.08,469.26,186439.0
2024-05-02 09:30:00,474.3,476.02,468.86,469.76,207359.0,474.3,476.02,468.86,469.76,207359.0
2024-05-02 10:00:00,469.74,472.97,468.29,471.93,161824.0,469.74,472.97,468.29,471.93,161824.0
2024-05-02 10:30:00,472.01,473.31,470.84,472.74,57414.0,472.01,473.31,470.84,472.74,57414.0
2024-05-02 11:00:00,472.75,473.48,471.53,471.71,43070.0,472.75,473.48,471.53,471.71,43070.0
2024-05-02 11:30:00,471.83,473.52,471.18,473.38,33772.0,471.83,473.52,471.18,473.38,33772.0
2024-05-02 12:00:00,473.38,473.44,471.37,471.91,39141.0,473.38,473.44,471.37,471.91,39141.0
2024-05-02 12:30:00,471.95,472.96,470.25,472.59,32810.0,471.95,472.96,470.25,472.59,32810.0
2024-05-02 13:00:00,472.59,473.89,472.45,473.7,95439.0,472.59,473.89,472.45,473.7,95439.0
2024-05-02 13:30:00,473.79,475.25,473.2,475.13,45889.0,473.79,475.25,473.2,475.13,45889.0
2024-05-02 14:00:00,475.08,475.86,474.76,475.38,47287.0,475.08,475.86,474.76,475.38,47287.0
2024-05-02 14:30:00,475.48,476.57,475.27,476.31,31103.0,475.48,476.57,475.27,476.31,31103.0
2024-05-02 15:00:00,476.46,477.16,475.96,477.11,78293.0,476.46,477.16,475.96,477.11,78293.0
2024-05-02 15:30:00,476.89,477.14,475.29,476.72,152423.0,476.89,477.14,475.29,476.72,152423.0
2024-05-03 09:30:00,482.27,483.83,479.41,480.44,213578.0,482.27,483.83,479.41,480.44,213578.0
2024-05-03 10:00:00,480.85,482.47,477.56,481.67,115229.0,480.85,482.47,477.56,481.67,115229.0
2024-05-03 10:30:00,481.68,483.42,480.68,481.63,79338.0,481.68,483.42,480.68,481.63,79338.0
2024-05-03 11:00:00,481.8,482.87,481.45,481.94,101134.0,481.8,482.87,481.45,481.94,101134.0
2024-05-03 11:30:00,482.12,484.65,482.02,483.92,107150.0,482.12,484.65,482.02,483.92,107150.0
2024-05-03 12:00:00,483.94,485.23,483.61,484.48,59553.0,483.94,485.23,483.61,484.48,59553.0
2024-05-03 12:30:00,484.69,485.54,483.94,484.46,62511.0,484.69,485.54,483.94,484.46,62511.0
2024-05-03 13:00:00,484.52,485.37,483.84,483.84,57421.0,484.52,485.37,483.84,483.84,57421.0
2024-05-03 13:30:00,483.97,486.68,483.48,485.89,78775.0,483.97,486.68,483.48,485.89,78775.0
2024-05-03 14:00:00,485.87,486.12,485.14,485.14,51244.0,485.87,486.12,485.14,485.14,51244.0
2024-05-03 14:30:00,485.2,486.57,484.83,486.19,79360.0,485.2,486.57,484.83,486.19,79360.0
2024-05-03 15:00:00,486.13,487.49,486.0,486.46,80087.0,486.13,487.49,486.0,486.46,80087.0
2024-05-03 15:30:00,486.27,487.35,485.88,486.36,203963.0,486.27,487.35,485.88,486.36,203963.0
2024-05-06 09:30:00,489.36,495.33,488.0,494.79,167729.0,489.36,495.33,488.0,494.79,167729.0
2024-05-06 10:00:00,494.9,495.44,491.83,492.08,86357.0,494.9,495.44,491.83,492.08,86357.0
2024-05-06 10:30:00,492.23,494.07,492.19,493.82,63140.0,492.23,494.07,492.19,493.82,63140.0
2024-05-06 11:00:00,493.83,494.36,492.4,492.65,66515.0,493.83,494.36,492.4,492.65,66515.0
2024-05-06 11:30:00,492.5,494.41,492.49,493.3,55241.0,492.5,494.41,492.49,493.3,55241.0
2024-05-06 12:00:00,493.28,493.28,491.63,492.25,45084.0,493.28,493.28,491.63,492.25,45084.0
2024-05-06 12:30:00,492.35,492.83,491.42,491.91,49597.0,492.35,492.83,491.42,491.91,49597.0
2024-05-06 13:00:00,491.91,492.35,491.66,492.35,33515.0,491.91,492.35,491.66,492.35,33515.0
2024-05-06 13:30:00,492.29,493.62,492.11,493.3,55644.0,492.29,493.62,492.11,493.3,55644.0
2024-05-06 14:00:00,493.12,494.45,493.12,494.34,35958.0,493.12,494.45,493.12,494.34,35958.0
2024-05-06 14:30:00,494.22,494.32,492.94,493.4,34520.0,494.22,494.32,492.94,493.4,34520.0
2024-05-06 15:00:00,493.24,493.89,492.59,492.65,36154.0,493.24,493.89,492.59,492.65,36154.0
2024-05-06 15:30:00,492.65,494.11,492.6,493.75,157464.0,492.65,494.11,492.6,493.75,157464.0
2024-05-07 09:30:00,492.92,493.87,489.14,493.16,182704.0,492.92,493.87,489.14,493.16,182704.0
2024-05-07 10:00:00,493.21,496.76,492.14,495.18,118091.0,493.21,496.76,492.14,495.18,118091.0
2024-05-07 10:30:00,495.04,496.09,494.26,496.09,44320.0,495.04,496.09,494.26,496.09,44320.0
2024-05-07 11:00:00,496.16,496.29,494.54,495.27,30131.0,496.16,496.29,494.54,495.27,30131.0
2024-05-07 11:30:00,495.15,495.44,494.44,494.77,60123.0,495.15,495.44,494.44,494.77,60123.0
2024-05-07 12:00:00,494.81,496.55,494.37,496.19,37919.0,494.81,496.55,494.37,496.19,37919.0
2024-05-07 12:30:00,496.2,496.55,495.0,495.77,59933.0,496.2,496.55,495.0,495.77,59933.0
2024-05-07 13:00:00,495.73,496.3,495.55,496.2,18572.0,495.73,496.3,495.55,496.2,18572.0
2024-05-07 13:30:00,496.35,496.59,493.76,493.98,52829.0,496.35,496.59,493.76,493.98,52829.0
2024-05-07 14:00:00,493.92,495.07,493.37,493.48,39535.0,493.92,495.07,493.37,493.48,39535.0
2024-05-07 14:30:00,493.35,494.33,493.08,494.29,56414.0,493.35,494.33,493.08,494.29,56414.0
2024-05-07 15:00:00,494.41,494.7,493.77,494.0,69052.0,494.41,494.7,493.77,494.0,69052.0
2024-05-07 15:30:00,493.89,494.5,491.77,492.27,207092.0,493.89,494.5,491.77,492.27,207092.0
2024-05-08 09:30:00,489.97,492.2,489.29,492.2,101445.0,489.97,492.2,489.29,492.2,101445.0
2024-05-08 10:00:00,492.23,493.01,490.4,493.01,70710.0,492.23,493.01,490.4,493.01,70710.0
2024-05-08 10:30:00,492.89,495.81,492.88,494.89,61086.0,492.89,495.81,492.88,494.89,61086.0
2024-05-08 11:00:00,494.83,495.72,493.31,494.62,63272.0,494.83,495.72,493.31,494.62,63272.0
2024-05-08 11:30:00,494.56,494.81,493.07,493.44,39482.0,494.56,494.81,493.07,493.44,39482.0
2024-05-08 12:00:00,493.28,493.85,492.28,492.28,25059.0,493.28,493.85,492.28,492.28,25059.0
2024-05-08 12:30:00,492.38,492.63,490.53,490.83,109017.0,492.38,492.63,490.53,490.83,109017.0
2024-05-08 13:00:00,490.76,491.24,486.92,488.04,80949.0,490.76,491.24,486.92,488.04,80949.0
2024-05-08 13:30:00,487.98,489.5,487.84,489.28,56350.0,487.98,489.5,487.84,489.28,56350.0
2024-05-08 14:00:00,489.3,489.88,488.9,489.0,49175.0,489.3,489.88,488.9,489.0,49175.0
2024-05-08 14:30:00,488.84,489.68,487.96,488.14,45837.0,488.84,489.68,487.96,488.14,45837.0
2024-05-08 15:00:00,488.03,488.59,487.37,488.22,34118.0,488.03,488.59,487.37,488.22,34118.0
2024-05-08 15:30:00,488.33,488.92,487.02,487.9,144424.0,488.33,488.92,487.02,487.9,144424.0
2024-05-09 09:30:00,489.41,490.44,486.33,487.96,84192.0,489.41,490.44,486.33,487.96,84192.0
2024-05-09 10:00:00,487.93,488.8,485.79,485.95,60401.0,487.93,488.8,485.79,485.95,60401.0
2024-05-09 10:30:00,486.06,486.43,483.82,485.77,58652.0,486.06,486.43,483.82,485.77,58652.0
2024-05-09 11:00:00,485.82,486.78,485.19,485.81,80898.0,485.82,486.78,485.19,485.81,80898.0
2024-05-09 11:30:00,486.03,486.05,482.26,482.79,80369.0,486.03,486.05,482.26,482.79,80369.0
2024-05-09 12:00:00,482.71,484.11,482.68,483.8,53973.0,482.71,484.11,482.68,483.8,53973.0
2024-05-09 12:30:00,483.78,484.88,483.0,483.0,59409.0,483.78,484.88,483.0,483.0,59409.0
2024-05-09 13:00:00,482.87,483.39,481.85,482.6,41935.0,482.87,483.39,481.85,482.6,41935.0
2024-05-09 13:30:00,482.56,483.6,482.42,483.25,72213.0,482.56,483.6,482.42,483.25,72213.0
2024-05-09 14:00:00,483.25,483.27,481.65,482.35,64327.0,483.25,483.27,481.65,482.35,64327.0
2024-05-09 14:30:00,482.51,483.53,482.13,482.94,101696.0,482.51,483.53,482.13,482.94,101696.0
2024-05-09 15:00:00,482.95,484.3,482.05,483.21,127869.0,482.95,484.3,482.05,483.21,127869.0
2024-05-09 15:30:00,483.33,483.39,481.79,482.47,230508.0,483.33,483.39,481.79,482.47,230508.0
2024-05-10 09:30:00,483.5,489.48,482.0,484.85,160523.0,483.5,489.48,482.0,484.85,160523.0
2024-05-10 10:00:00,484.53,484.53,480.89,480.89,196952.0,484.53,484.53,480.89,480.89,196952.0
2024-05-10 10:30:00,480.94,484.97,480.3,484.49,166382.0,480.94,484.97,480.3,484.49,166382.0
2024-05-10 11:00:00,484.53,485.0,483.14,483.95,51748.0,484.53,485.0,483.14,483.95,51748.0
2024-05-10 11:30:00,483.87,484.11,482.38,483.34,112733.0,483.87,484.11,482.38,483.34,112733.0
2024-05-10 12:00:00,483.48,484.7,482.61,484.33,84890.0,483.48,484.7,482.61,484.33,84890.0
2024-05-10 12:30:00,484.47,485.26,483.42,484.42,67625.0,484.47,485.26,483.42,484.42,67625.0
2024-05-10 13:00:00,484.42,484.42,482.86,483.63,49760.0,484.42,484.42,482.86,483.63,49760.0
2024-05-10 13:30:00,483.63,485.58,483.47,485.43,77173.0,483.63,485.58,483.47,485.43,77173.0
2024-05-10 14:00:00,485.33,485.33,483.76,484.0,83412.0,485.33,485.33,483.76,484.0,83412.0
2024-05-10 14:30:00,483.99,484.16,482.7,483.02,74405.0,483.99,484.16,482.7,483.02,74405.0
2024-05-10 15:00:00,483.02,483.02,481.67,482.22,67318.0,483.02,483.02,481.67,482.22,67318.0
2024-05-10 15:30:00,482.29,482.87,480.49,482.31,207355.0,482.29,482.87,480.49,482.31,207355.0
2024-05-13 09:30:00,486.24,486.9,481.71,485.04,140567.0,486.24,486.9,481.71,485.04,140567.0
2024-05-13 10:00:00,484.79,490.16,484.0,489.04,95335.0,484.79,490.16,484.0,489.04,95335.0
2024-05-13 10:30:00,488.99,489.58,487.22,488.93,110587.0,488.99,489.58,487.22,488.93,110587.0
2024-05-13 11:00:00,489.09,489.98,487.55,489.0,76489.0,489.09,489.98,487.55,489.0,76489.0
2024-05-13 11:30:00,488.92,490.0,488.08,488.7,49512.0,488.92,490.0,488.08,488.7,49512.0
2024-05-13 12:00:00,488.55,489.0,488.05,488.19,32519.0,488.55,489.0,488.05,488.19,32519.0
2024-05-13 12:30:00,488.23,488.23,485.87,486.1,62764.0,488.23,488.23,485.87,486.1,62764.0
2024-05-13 13:00:00,486.02,486.87,484.7,485.72,62875.0,486.02,486.87,484.7,485.72,62875.0
2024-05-13 13:30:00,485.71,485.76,484.63,485.28,30504.0,485.71,485.76,484.63,485.28,30504.0
2024-05-13 14:00:00,485.23,485.32,484.78,484.89,21488.0,485.23,485.32,484.78,484.89,21488.0
2024-05-13 14:30:00,484.95,485.99,484.28,484.58,35189.0,484.95,485.99,484.28,484.58,35189.0
2024-05-13 15:00:00,484.65,485.03,483.88,484.07,40605.0,484.65,485.03,483.88,484.07,40605.0
2024-05-13 15:30:00,483.99,484.28,482.86,483.11,158507.0,483.99,484.28,482.86,483.11,158507.0
2024-05-14 09:30:00,480.7,481.8,474.03,477.22,185422.0,480.7,481.8,474.03,477.22,185422.0
2024-05-14 10:00:00,476.95,481.42,475.76,481.23,145061.0,476.95,481.42,475.76,481.23,145061.0
2024-05-14 10:30:00,481.29,481.45,475.8,477.66,76539.0,481.29,481.45,475.8,477.66,76539.0
2024-05-14 11:00:00,477.67,479.28,477.12,478.64,55089.0,477.67,479.28,477.12,478.64,55089.0
2024-05-14 11:30:00,478.51,478.64,475.97,476.06,39597.0,478.51,478.64,475.97,476.06,39597.0
2024-05-14 12:00:00,476.05,476.96,475.25,475.71,68242.0,476.05,476.96,475.25,475.71,68242.0
2024-05-14 12:30:00,475.85,476.53,475.2,476.04,55687.0,475.85,476.53,475.2,476.04,55687.0
2024-05-14 13:00:00,476.12,476.3,475.23,475.71,44622.0,476.12,476.3,475.23,475.71,44622.0
2024-05-14 13:30:00,475.83,476.48,466.48,471.35,528870.0,475.83,476.48,466.48,471.35,528870.0
2024-05-14 14:00:00,471.19,473.97,470.26,472.86,133959.0,471.19,473.97,470.26,472.86,133959.0
2024-05-14 14:30:00,472.79,474.68,472.6,473.77,88832.0,472.79,474.68,472.6,473.77,88832.0
2024-05-14 15:00:00,473.89,477.32,473.73,476.61,86044.0,473.89,477.32,473.73,476.61,86044.0
2024-05-14 15:30:00,476.69,477.32,475.32,475.79,289163.0,476.69,477.32,475.32,475.79,289163.0
2024-05-15 09:30:00,482.22,482.36,476.61,477.93,254602.0,482.22,482.36,476.61,477.93,254602.0
2024-05-15 10:00:00,478.15,479.75,477.74,478.65,71022.0,478.15,479.75,477.74,478.65,71022.0
2024-05-15 10:30:00,478.83,481.38,478.4,481.32,103110.0,478.83,481.38,478.4,481.32,103110.0
2024-05-15 11:00:00,481.32,484.61,481.32,484.59,105342.0,481.32,484.61,481.32,484.59,105342.0
2024-05-15 11:30:00,484.51,486.78,484.41,486.05,108413.0,484.51,486.78,484.41,486.05,108413.0
2024-05-15 12:00:00,486.04,487.23,484.7,486.52,66133.0,486.04,487.23,484.7,486.52,66133.0
2024-05-15 12:30:00,486.52,487.03,486.03,486.74,59044.0,486.52,487.03,486.03,486.74,59044.0
2024-05-15 13:00:00,486.72,487.29,486.5,487.12,46157.0,486.72,487.29,486.5,487.12,46157.0
2024-05-15 13:30:00,487.0,488.42,486.61,488.17,66398.0,487.0,488.42,486.61,488.17,66398.0
2024-05-15 14:00:00,488.01,489.61,487.78,488.44,94572.0,488.01,489.61,487.78,488.44,94572.0
2024-05-15 14:30:00,488.3,489.1,487.81,488.59,36496.0,488.3,489.1,487.81,488.59,36496.0
2024-05-15 15:00:00,488.45,488.68,487.1,487.1,60222.0,488.45,488.68,487.1,487.1,60222.0
2024-05-15 15:30:00,487.06,487.1,484.68,485.38,185752.0,487.06,487.1,484.68,485.38,185752.0
2024-05-16 09:30:00,484.7,485.67,481.52,484.96,138311.0,484.7,485.67,481.52,484.96,138311.0
2024-05-16 10:00:00,485.28,486.13,484.07,485.21,50413.0,485.28,486.13,484.07,485.21,50413.0
2024-05-16 10:30:00,485.24,485.66,483.69,485.3,79871.0,485.24,485.66,483.69,485.3,79871.0
2024-05-16 11:00:00,485.3,485.69,483.22,484.39,78330.0,485.3,485.69,483.22,484.39,78330.0
2024-05-16 11:30:00,484.5,485.44,484.23,485.12,31708.0,484.5,485.44,484.23,485.12,31708.0
2024-05-16 12:00:00,485.07,486.23,484.69,486.11,34883.0,485.07,486.23,484.69,486.11,34883.0
2024-05-16 12:30:00,486.1,486.1,485.13,485.57,25935.0,486.1,486.1,485.13,485.57,25935.0
2024-05-16 13:00:00,485.58,485.7,483.61,483.69,34353.0,485.58,485.7,483.61,483.69,34353.0
2024-05-16 13:30:00,483.69,484.47,483.58,483.86,27984.0,483.69,484.47,483.58,483.86,27984.0
2024-05-16 14:00:00,483.92,483.92,481.76,482.47,60147.0,483.92,483.92,481.76,482.47,60147.0
2024-05-16 14:30:00,482.51,483.85,482.24,482.99,62644.0,482.51,483.85,482.24,482.99,62644.0
2024-05-16 15:00:00,483.0,483.34,482.34,482.76,72146.0,483.0,483.34,482.34,482.76,72146.0
2024-05-16 15:30:00,482.84,483.47,481.38,482.85,226023.0,482.84,483.47,481.38,482.85,226023.0
2024-05-17 09:30:00,483.32,485.8,481.52,485.7,178787.0,483.32,485.8,481.52,485.7,178787.0
2024-05-17 10:00:00,485.62,485.88,483.31,483.5,57020.0,485.62,485.88,483.31,483.5,57020.0
2024-05-17 10:30:00,483.51,483.81,482.46,482.53,66778.0,483.51,483.81,482.46,482.53,66778.0
2024-05-17 11:00:00,482.43,483.59,482.01,483.52,49578.0,482.43,483.59,482.01,483.52,49578.0
2024-05-17 11:30:00,483.44,483.7,482.85,483.7,52343.0,483.44,483.7,482.85,483.7,52343.0
2024-05-17 12:00:00,483.7,483.74,482.67,482.93,26398.0,483.7,483.74,482.67,482.93,26398.0
2024-05-17 12:30:00,482.8,483.68,482.56,483.25,37174.0,482.8,483.68,482.56,483.25,37174.0
2024-05-17 13:00:00,483.3,483.3,482.51,482.79,35278.0,483.3,483.3,482.51,482.79,35278.0
2024-05-17 13:30:00,483.0,483.41,482.61,483.22,18604.0,483.0,483.41,482.61,483.22,18604.0
2024-05-17 14:00:00,483.31,483.31,482.25,482.72,35930.0,483.31,483.31,482.25,482.72,35930.0
2024-05-17 14:30:00,482.58,483.77,482.52,483.45,56435.0,482.58,483.77,482.52,483.45,56435.0
2024-05-17 15:00:00,483.5,483.83,483.08,483.64,78713.0,483.5,483.83,483.08,483.64,78713.0
2024-05-17 15:30:00,483.52,483.95,482.8,483.55,118991.0,483.52,483.95,482.8,483.55,118991.0
2024-05-20 09:30:00,483.0,483.3,478.32,482.85,151068.0,483.0,483.3,478.32,482.85,151068.0
2024-05-20 10:00:00,483.0,483.24,481.67,483.0,56139.0,483.0,483.24,481.67,483.0,56139.0
2024-05-20 10:30:00,482.88,483.03,481.72,481.79,26028.0,482.88,483.03,481.72,481.79,26028.0
2024-05-20 11:00:00,482.0,482.31,481.03,482.12,56180.0,482.0,482.31,481.03,482.12,56180.0
2024-05-20 11:30:00,482.16,482.65,481.82,482.0,45674.0,482.16,482.65,481.82,482.0,45674.0
2024-05-20 12:00:00,482.04,482.68,481.86,482.59,41306.0,482.04,482.68,481.86,482.59,41306.0
2024-05-20 12:30:00,482.62,483.09,482.48,482.89,33151.0,482.62,483.09,482.48,482.89,33151.0
2024-05-20 13:00:00,483.0,483.04,481.47,481.67,33685.0,483.0,483.04,481.47,481.67,33685.0
2024-05-20 13:30:00,481.69,482.97,481.66,482.97,44068.0,481.69,482.97,481.66,482.97,44068.0
2024-05-20 14:00:00,482.99,483.11,482.26,483.0,85078.0,482.99,483.11,482.26,483.0,85078.0
2024-05-20 14:30:00,483.0,484.61,482.97,483.7,46196.0,483.0,484.61,482.97,483.7,46196.0
2024-05-20 15:00:00,483.64,485.36,483.49,485.34,54210.0,483.64,485.36,483.49,485.34,54210.0
2024-05-20 15:30:00,485.36,485.37,484.13,484.91,117674.0,485.36,485.37,484.13,484.91,117674.0
2024-05-21 09:30:00,481.19,487.5,481.19,484.02,168550.0,481.19,487.5,481.19,484.02,168550.0
2024-05-21 10:00:00,484.08,484.8,482.12,482.12,44750.0,484.08,484.8,482.12,482.12,44750.0
2024-05-21 10:30:00,482.34,483.83,482.01,482.91,33690.0,482.34,483.83,482.01,482.91,33690.0
2024-05-21 11:00:00,482.87,483.14,480.78,480.87,41729.0,482.87,483.14,480.78,480.87,41729.0
2024-05-21 11:30:00,480.72,480.97,479.51,479.61,63628.0,480.72,480.97,479.51,479.61,63628.0
2024-05-21 12:00:00,479.52,480.02,478.9,479.61,27171.0,479.52,480.02,478.9,479.61,27171.0
2024-05-21 12:30:00,479.46,479.62,478.07,478.4,28301.0,479.46,479.62,478.07,478.4,28301.0
2024-05-21 13:00:00,478.41,478.62,477.12,478.0,28431.0,478.41,478.62,477.12,478.0,28431.0
2024-05-21 13:30:00,478.03,478.55,477.9,478.55,39443.0,478.03,478.55,477.9,478.55,39443.0
2024-05-21 14:00:00,478.5,479.37,478.25,478.9,28840.0,478.5,479.37,478.25,478.9,28840.0
2024-05-21 14:30:00,479.23,480.74,479.13,480.34,44564.0,479.23,480.74,479.13,480.34,44564.0
2024-05-21 15:00:00,480.42,481.84,480.42,481.03,37096.0,480.42,481.84,480.42,481.03,37096.0
2024-05-21 15:30:00,481.16,482.43,481.14,481.85,116119.0,481.16,482.43,481.14,481.85,116119.0
2024-05-22 09:30:00,483.97,485.5,479.14,480.65,92711.0,483.97,485.5,479.14,480.65,92711.0
2024-05-22 10:00:00,480.68,484.2,479.98,483.63,70004.0,480.68,484.2,479.98,483.63,70004.0
2024-05-22 10:30:00,483.76,483.76,481.59,482.4,56517.0,483.76,483.76,481.59,482.4,56517.0
2024-05-22 11:00:00,482.55,484.02,482.11,484.02,36863.0,482.55,484.02,482.11,484.02,36863.0
2024-05-22 11:30:00,484.1,484.15,482.7,484.15,33100.0,484.1,484.15,482.7,484.15,33100.0
2024-05-22 12:00:00,484.25,485.67,484.22,484.47,41663.0,484.25,485.67,484.22,484.47,41663.0
2024-05-22 12:30:00,484.51,484.6,483.49,484.12,21203.0,484.51,484.6,483.49,484.12,21203.0
2024-05-22 13:00:00,484.22,484.45,483.17,484.03,41356.0,484.22,484.45,483.17,484.03,41356.0
2024-05-22 13:30:00,484.04,484.07,481.94,482.5,37889.0,484.04,484.07,481.94,482.5,37889.0
2024-05-22 14:00:00,482.36,482.54,481.02,482.07,55856.0,482.36,482.54,481.02,482.07,55856.0
2024-05-22 14:30:00,482.14,482.97,481.86,482.57,41726.0,482.14,482.97,481.86,482.57,41726.0
2024-05-22 15:00:00,482.49,483.18,481.99,482.9,30653.0,482.49,483.18,481.99,482.9,30653.0
2024-05-22 15:30:00,483.07,484.13,481.5,484.1,94073.0,483.07,484.13,481.5,484.1,94073.0
2024-05-23 09:30:00,488.38,488.88,485.0,488.3,181850.0,488.38,488.88,485.0,488.3,181850.0
2024-05-23 10:00:00,488.14,489.97,487.76,488.77,135478.0,488.14,489.97,487.76,488.77,135478.0
2024-05-23 10:30:00,488.9,491.68,486.52,486.63,99191.0,488.9,491.68,486.52,486.63,99191.0
2024-05-23 11:00:00,486.66,487.66,486.08,486.7,60602.0,486.66,487.66,486.08,486.7,60602.0
2024-05-23 11:30:00,486.78,488.09,486.33,487.68,44610.0,486.78,488.09,486.33,487.68,44610.0
2024-05-23 12:00:00,487.5,487.81,485.85,487.25,33149.0,487.5,487.81,485.85,487.25,33149.0
2024-05-23 12:30:00,487.29,487.31,484.0,484.2,25626.0,487.29,487.31,484.0,484.2,25626.0
2024-05-23 13:00:00,484.29,484.33,482.52,483.44,33212.0,484.29,484.33,482.52,483.44,33212.0
2024-05-23 13:30:00,483.26,483.31,479.71,480.27,39054.0,483.26,483.31,479.71,480.27,39054.0
2024-05-23 14:00:00,480.05,482.16,479.46,481.39,62287.0,480.05,482.16,479.46,481.39,62287.0
2024-05-23 14:30:00,481.2,481.92,478.69,479.85,127404.0,481.2,481.92,478.69,479.85,127404.0
2024-05-23 15:00:00,479.77,481.97,479.76,481.5,41262.0,479.77,481.97,479.76,481.5,41262.0
2024-05-23 15:30:00,481.58,483.6,481.58,483.59,112785.0,481.58,483.6,481.58,483.59,112785.0
2024-05-24 09:30:00,481.01,481.93,476.59,478.28,188917.0,481.01,481.93,476.59,478.28,188917.0
2024-05-24 10:00:00,478.29,479.66,475.73,476.55,77018.0,478.29,479.66,475.73,476.55,77018.0
2024-05-24 10:30:00,476.56,478.61,476.0,478.57,50394.0,476.56,478.61,476.0,478.57,50394.0
2024-05-24 11:00:00,478.6,482.65,478.44,481.59,119830.0,478.6,482.65,478.44,481.59,119830.0
2024-05-24 11:30:00,481.67,485.38,481.66,485.28,113660.0,481.67,485.38,481.66,485.28,113660.0
2024-05-24 12:00:00,485.11,485.28,482.22,482.35,87180.0,485.11,485.28,482.22,482.35,87180.0
2024-05-24 12:30:00,482.35,482.35,481.3,481.43,52929.0,482.35,482.35,481.3,481.43,52929.0
2024-05-24 13:00:00,481.28,481.63,480.3,480.37,79834.0,481.28,481.63,480.3,480.37,79834.0
2024-05-24 13:30:00,480.31,480.47,478.64,479.68,48270.0,480.31,480.47,478.64,479.68,48270.0
2024-05-24 14:00:00,479.57,480.03,478.58,478.64,55637.0,479.57,480.03,478.58,478.64,55637.0
2024-05-24 14:30:00,478.59,479.12,477.23,477.71,66122.0,478.59,479.12,477.23,477.71,66122.0
2024-05-24 15:00:00,477.71,477.76,476.5,476.64,60203.0,477.71,477.76,476.5,476.64,60203.0
2024-05-24 15:30:00,476.64,477.31,473.9,475.44,235744.0,476.64,477.31,473.9,475.44,235744.0
2024-05-28 09:30:00,473.01,473.01,469.6,471.25,216392.0,473.01,473.01,469.6,471.25,216392.0
2024-05-28 10:00:00,471.25,472.82,470.7,471.22,66246.0,471.25,472.82,470.7,471.22,66246.0
2024-05-28 10:30:00,471.24,474.51,471.02,473.39,61131.0,471.24,474.51,471.02,473.39,61131.0
2024-05-28 11:00:00,473.48,475.43,473.48,474.18,69828.0,473.48,475.43,473.48,474.18,69828.0
2024-05-28 11:30:00,474.21,474.6,472.62,472.77,40333.0,474.21,474.6,472.62,472.77,40333.0
2024-05-28 12:00:00,472.63,473.6,472.06,473.6,42716.0,472.63,473.6,472.06,473.6,42716.0
2024-05-28 12:30:00,473.53,474.9,473.03,473.79,40483.0,473.53,474.9,473.03,473.79,40483.0
2024-05-28 13:00:00,473.8,473.88,473.17,473.76,28325.0,473.8,473.88,473.17,473.76,28325.0
2024-05-28 13:30:00,473.67,475.6,473.6,475.52,54697.0,473.67,475.6,473.6,475.52,54697.0
2024-05-28 14:00:00,475.55,475.76,474.35,474.37,40942.0,475.55,475.76,474.35,474.37,40942.0
2024-05-28 14:30:00,474.36,474.68,473.22,473.96,51549.0,474.36,474.68,473.22,473.96,51549.0
2024-05-28 15:00:00,473.98,474.5,473.69,474.01,52932.0,473.98,474.5,473.69,474.01,52932.0
2024-05-28 15:30:00,474.09,478.67,473.93,478.63,232084.0,474.09,478.67,473.93,478.63,232084.0
2024-05-29 09:30:00,473.08,482.79,472.59,480.79,176710.0,473.08,482.79,472.59,480.79,176710.0
2024-05-29 10:00:00,480.65,481.05,478.62,480.05,47632.0,480.65,481.05,478.62,480.05,47632.0
2024-05-29 10:30:00,480.12,482.06,479.76,480.38,48300.0,480.12,482.06,479.76,480.38,48300.0
2024-05-29 11:00:00,480.38,481.14,479.44,480.63,41491.0,480.38,481.14,479.44,480.63,41491.0
2024-05-29 11:30:00,480.27,480.38,479.23,480.03,34448.0,480.27,480.38,479.23,480.03,34448.0
2024-05-29 12:00:00,480.02,480.04,478.08,478.21,55039.0,480.02,480.04,478.08,478.21,55039.0
2024-05-29 12:30:00,478.23,478.78,477.56,478.3,21007.0,478.23,478.78,477.56,478.3,21007.0
2024-05-29 13:00:00,478.37,478.39,477.44,477.88,22762.0,478.37,478.39,477.44,477.88,22762.0
2024-05-29 13:30:00,477.81,477.96,477.27,477.58,23249.0,477.81,477.96,477.27,477.58,23249.0
2024-05-29 14:00:00,477.58,477.83,476.79,477.47,23873.0,477.58,477.83,476.79,477.47,23873.0
2024-05-29 14:30:00,477.44,477.9,477.01,477.06,36080.0,477.44,477.9,477.01,477.06,36080.0
2024-05-29 15:00:00,476.91,477.79,476.27,477.23,83968.0,476.91,477.79,476.27,477.23,83968.0
2024-05-29 15:30:00,477.24,478.02,475.79,477.87,175616.0,477.24,478.02,475.79,477.87,175616.0
2024-05-30 09:30:00,464.69,466.82,456.0,458.08,544037.0,464.69,466.82,456.0,458.08,544037.0
2024-05-30 10:00:00,458.18,458.71,455.36,456.38,294298.0,458.18,458.71,455.36,456.38,294298.0
2024-05-30 10:30:00,456.41,458.72,455.04,455.21,159814.0,456.41,458.72,455.04,455.21,159814.0
2024-05-30 11:00:00,455.41,456.33,454.16,455.13,161956.0,455.41,456.33,454.16,455.13,161956.0
2024-05-30 11:30:00,455.16,456.34,454.23,454.34,106610.0,455.16,456.34,454.23,454.34,106610.0
2024-05-30 12:00:00,454.32,455.17,453.43,454.05,149821.0,454.32,455.17,453.43,454.05,149821.0
2024-05-30 12:30:00,453.96,454.18,452.05,452.28,219855.0,453.96,454.18,452.05,452.28,219855.0
2024-05-30 13:00:00,452.31,453.12,451.31,453.01,143120.0,452.31,453.12,451.31,453.01,143120.0
2024-05-30 13:30:00,453.14,453.38,450.29,451.75,207631.0,453.14,453.38,450.29,451.75,207631.0
2024-05-30 14:00:00,451.61,452.0,450.05,450.59,202731.0,451.61,452.0,450.05,450.59,202731.0
2024-05-30 14:30:00,450.63,451.63,449.13,449.67,176996.0,450.63,451.63,449.13,449.67,176996.0
2024-05-30 15:00:00,449.63,449.79,446.67,446.93,213584.0,449.63,449.79,446.67,446.93,213584.0
2024-05-30 15:30:00,447.04,447.49,444.84,445.87,530086.0,447.04,447.49,444.84,445.87,530086.0
2024-05-31 09:30:00,447.72,448.23,439.28,440.77,435127.0,447.72,448.23,439.28,440.77,435127.0
2024-05-31 10:00:00,441.0,441.85,439.0,439.17,216624.0,441.0,441.85,439.0,439.17,216624.0
2024-05-31 10:30:00,438.94,439.05,436.06,437.1,376480.0,438.94,439.05,436.06,437.1,376480.0
2024-05-31 11:00:00,436.91,437.27,435.19,435.99,222739.0,436.91,437.27,435.19,435.99,222739.0
2024-05-31 11:30:00,435.99,436.31,434.33,434.53,155014.0,435.99,436.31,434.33,434.53,155014.0
2024-05-31 12:00:00,434.41,436.24,434.0,436.24,128239.0,434.41,436.24,434.0,436.24,128239.0
2024-05-31 12:30:00,436.28,437.5,435.3,435.67,158879.0,436.28,437.5,435.3,435.67,158879.0
2024-05-31 13:00:00,435.69,438.72,435.6,437.8,172005.0,435.69,438.72,435.6,437.8,172005.0
2024-05-31 13:30:00,437.99,438.04,436.0,436.2,113607.0,437.99,438.04,436.0,436.2,113607.0
2024-05-31 14:00:00,436.2,436.43,434.83,435.56,222803.0,436.2,436.43,434.83,435.56,222803.0
2024-05-31 14:30:00,435.45,435.6,433.97,435.19,118374.0,435.45,435.6,433.97,435.19,118374.0
2024-05-31 15:00:00,435.03,437.64,434.95,437.31,178489.0,435.03,437.64,434.95,437.31,178489.0
2024-05-31 15:30:00,437.22,445.1,436.82,444.75,499590.0,437.22,445.1,436.82,444.75,499590.0
2024-06-03 09:30:00,447.54,449.84,445.1,446.44,314655.0,447.54,449.84,445.1,446.44,314655.0
2024-06-03 10:00:00,446.72,448.59,444.5,445.99,154708.0,446.72,448.59,444.5,445.99,154708.0
2024-06-03 10:30:00,445.8,445.8,441.61,442.33,99992.0,445.8,445.8,441.61,442.33,99992.0
2024-06-03 11:00:00,442.5,443.3,440.0,442.9,152074.0,442.5,443.3,440.0,442.9,152074.0
2024-06-03 11:30:00,442.72,443.02,441.3,442.1,58157.0,442.72,443.02,441.3,442.1,58157.0
2024-06-03 12:00:00,442.19,442.5,439.11,439.27,81197.0,442.19,442.5,439.11,439.27,81197.0
2024-06-03 12:30:00,439.17,440.01,438.41,438.76,99275.0,439.17,440.01,438.41,438.76,99275.0
2024-06-03 13:00:00,438.84,440.0,437.48,439.97,129394.0,438.84,440.0,437.48,439.97,129394.0
2024-06-03 13:30:00,439.97,440.39,439.18,439.42,116969.0,439.97,440.39,439.18,439.42,116969.0
2024-06-03 14:00:00,439.42,439.98,438.81,439.23,97997.0,439.42,439.98,438.81,439.23,97997.0
2024-06-03 14:30:00,439.23,439.85,438.51,438.9,138326.0,439.23,439.85,438.51,438.9,138326.0
2024-06-03 15:00:00,438.89,439.45,438.26,438.93,98712.0,438.89,439.45,438.26,438.93,98712.0
2024-06-03 15:30:00,438.93,439.36,436.58,439.05,449210.0,438.93,439.36,436.58,439.05,449210.0
2024-06-04 09:30:00,442.82,449.26,441.59,446.86,298960.0,442.82,449.26,441.59,446.86,298960.0
2024-06-04 10:00:00,446.97,450.12,446.79,448.66,270732.0,446.97,450.12,446.79,448.66,270732.0
2024-06-04 10:30:00,449.01,449.28,446.16,446.16,119198.0,449.01,449.28,446.16,446.16,119198.0
2024-06-04 11:00:00,446.1,446.97,445.31,446.15,166182.0,446.1,446.97,445.31,446.15,166182.0
2024-06-04 11:30:00,446.14,446.14,444.0,444.15,80015.0,446.14,446.14,444.0,444.15,80015.0
2024-06-04 12:00:00,444.13,445.23,443.76,445.1,69762.0,444.13,445.23,443.76,445.1,69762.0
2024-06-04 12:30:00,445.15,445.75,444.69,444.7,57388.0,445.15,445.75,444.69,444.7,57388.0
2024-06-04 13:00:00,444.76,445.38,443.66,445.31,67280.0,444.76,445.38,443.66,445.31,67280.0
2024-06-04 13:30:00,445.55,445.55,444.55,444.74,48921.0,445.55,445.55,444.55,444.74,48921.0
2024-06-04 14:00:00,444.89,447.3,444.72,447.19,55567.0,444.89,447.3,444.72,447.19,55567.0
2024-06-04 14:30:00,447.41,450.0,446.65,447.36,61467.0,447.41,450.0,446.65,447.36,61467.0
2024-06-04 15:00:00,447.3,447.47,446.05,447.06,72445.0,447.3,447.47,446.05,447.06,72445.0
2024-06-04 15:30:00,447.13,448.97,446.6,448.38,175077.0,447.13,448.97,446.6,448.38,175077.0
2024-06-05 09:30:00,449.19,455.41,448.37,455.24,286106.0,449.19,455.41,448.37,455.24,286106.0
2024-06-05 10:00:00,454.89,455.69,450.76,451.8,112690.0,454.89,455.69,450.76,451.8,112690.0
2024-06-05 10:30:00,451.96,455.0,451.91,454.99,84049.0,451.96,455.0,451.91,454.99,84049.0
2024-06-05 11:00:00,455.18,456.6,455.11,456.35,151021.0,455.18,456.6,455.11,456.35,151021.0
2024-06-05 11:30:00,456.47,458.4,456.47,458.33,111738.0,456.47,458.4,456.47,458.33,111738.0
2024-06-05 12:00:00,458.23,458.24,457.21,457.79,79048.0,458.23,458.24,457.21,457.79,79048.0
2024-06-05 12:30:00,457.81,458.6,457.01,457.69,56337.0,457.81,458.6,457.01,457.69,56337.0
2024-06-05 13:00:00,457.56,457.9,456.58,457.25,81880.0,457.56,457.9,456.58,457.25,81880.0
2024-06-05 13:30:00,457.27,457.98,456.55,456.55,42930.0,457.27,457.98,456.55,456.55,42930.0
2024-06-05 14:00:00,456.72,457.05,455.33,456.64,59103.0,456.72,457.05,455.33,456.64,59103.0
2024-06-05 14:30:00,456.63,457.67,456.2,457.39,62192.0,456.63,457.67,456.2,457.39,62192.0
2024-06-05 15:00:00,457.42,457.42,456.06,456.37,52904.0,457.42,457.42,456.06,456.37,52904.0
2024-06-05 15:30:00,456.16,456.81,454.81,455.81,226816.0,456.16,456.81,454.81,455.81,226816.0
2024-06-06 09:30:00,456.66,463.95,456.62,461.83,275561.0,456.66,463.95,456.62,461.83,275561.0
2024-06-06 10:00:00,461.87,464.63,460.34,463.8,162464.0,461.87,464.63,460.34,463.8,162464.0
2024-06-06 10:30:00,463.6,466.5,463.26,466.27,142013.0,463.6,466.5,463.26,466.27,142013.0
2024-06-06 11:00:00,466.28,467.86,465.85,467.22,161161.0,466.28,467.86,465.85,467.22,161161.0
2024-06-06 11:30:00,467.0,467.39,464.32,465.02,118888.0,467.0,467.39,464.32,465.02,118888.0
2024-06-06 12:00:00,465.1,465.33,463.41,464.54,79058.0,465.1,465.33,463.41,464.54,79058.0
2024-06-06 12:30:00,464.59,465.89,464.1,465.0,65359.0,464.59,465.89,464.1,465.0,65359.0
2024-06-06 13:00:00,465.09,465.8,464.34,464.64,37421.0,465.09,465.8,464.34,464.64,37421.0
2024-06-06 13:30:00,464.67,464.9,461.52,461.96,59803.0,464.67,464.9,461.52,461.96,59803.0
2024-06-06 14:00:00,461.87,462.09,459.75,460.09,138110.0,461.87,462.09,459.75,460.09,138110.0
2024-06-06 14:30:00,460.05,460.45,459.48,459.94,86309.0,460.05,460.45,459.48,459.94,86309.0
2024-06-06 15:00:00,459.86,460.29,458.35,459.01,82304.0,459.86,460.29,458.35,459.01,82304.0
2024-06-06 15:30:00,458.97,459.8,457.49,458.07,242778.0,458.97,459.8,457.49,458.07,242778.0
2024-06-07 09:30:00,458.13,462.43,458.13,461.4,145812.0,458.13,462.43,458.13,461.4,145812.0
2024-06-07 10:00:00,461.41,465.54,460.61,463.28,135262.0,461.41,465.54,460.61,463.28,135262.0
2024-06-07 10:30:00,463.4,465.19,463.2,464.9,72070.0,463.4,465.19,463.2,464.9,72070.0
2024-06-07 11:00:00,464.89,465.83,463.3,465.79,72102.0,464.89,465.83,463.3,465.79,72102.0
2024-06-07 11:30:00,465.82,466.38,464.69,465.01,83945.0,465.82,466.38,464.69,465.01,83945.0
2024-06-07 12:00:00,465.04,466.7,464.92,466.69,64312.0,465.04,466.7,464.92,466.69,64312.0
2024-06-07 12:30:00,466.74,468.0,466.09,468.0,64705.0,466.74,468.0,466.09,468.0,64705.0
2024-06-07 13:00:00,467.97,468.93,467.61,468.47,72661.0,467.97,468.93,467.61,468.47,72661.0
2024-06-07 13:30:00,468.33,468.85,466.96,468.59,70119.0,468.33,468.85,466.96,468.59,70119.0
2024-06-07 14:00:00,468.58,468.58,465.49,466.97,92895.0,468.58,468.58,465.49,466.97,92895.0
2024-06-07 14:30:00,466.77,467.29,465.8,465.83,85373.0,466.77,467.29,465.8,465.83,85373.0
2024-06-07 15:00:00,465.74,466.42,464.31,465.04,76348.0,465.74,466.42,464.31,465.04,76348.0
2024-06-07 15:30:00,465.04,466.14,464.45,465.52,158757.0,465.04,466.14,464.45,465.52,158757.0
2024-06-10 09:30:00,454.2,462.23,451.51,460.54,341166.0,454.2,462.23,451.51,460.54,341166.0
2024-06-10 10:00:00,460.22,460.33,457.72,460.22,106553.0,460.22,460.33,457.72,460.22,106553.0
2024-06-10 10:30:00,460.17,460.96,458.29,458.87,107923.0,460.17,460.96,458.29,458.87,107923.0
2024-06-10 11:00:00,458.87,459.34,457.67,458.5,118189.0,458.87,459.34,457.67,458.5,118189.0
2024-06-10 11:30:00,458.52,459.07,457.58,458.22,98855.0,458.52,459.07,457.58,458.22,98855.0
2024-06-10 12:00:00,458.24,460.38,458.23,459.4,74586.0,458.24,460.38,458.23,459.4,74586.0
2024-06-10 12:30:00,459.48,459.57,457.26,457.4,94840.0,459.48,459.57,457.26,457.4,94840.0
2024-06-10 13:00:00,457.41,458.08,455.94,457.14,123491.0,457.41,458.08,455.94,457.14,123491.0
2024-06-10 13:30:00,457.25,458.4,457.03,458.01,66404.0,457.25,458.4,457.03,458.01,66404.0
2024-06-10 14:00:00,458.09,459.31,456.8,458.88,75177.0,458.09,459.31,456.8,458.88,75177.0
2024-06-10 14:30:00,459.0,460.43,458.17,458.45,63361.0,459.0,460.43,458.17,458.45,63361.0
2024-06-10 15:00:00,458.36,458.98,457.82,458.01,87083.0,458.36,458.98,457.82,458.01,87083.0
2024-06-10 15:30:00,458.02,460.0,457.35,459.98,214192.0,458.02,460.0,457.35,459.98,214192.0
2024-06-11 09:30:00,456.91,459.94,455.5,458.92,184761.0,456.91,459.94,455.5,458.92,184761.0
2024-06-11 10:00:00,458.96,458.96,455.75,456.58,120363.0,458.96,458.96,455.75,456.58,120363.0
2024-06-11 10:30:00,456.59,458.44,456.35,458.44,119253.0,456.59,458.44,456.35,458.44,119253.0
2024-06-11 11:00:00,458.61,459.75,456.42,457.14,88648.0,458.61,459.75,456.42,457.14,88648.0
2024-06-11 11:30:00,457.03,457.79,456.35,456.64,80151.0,457.03,457.79,456.35,456.64,80151.0
2024-06-11 12:00:00,456.82,457.2,456.12,456.55,58079.0,456.82,457.2,456.12,456.55,58079.0
2024-06-11 12:30:00,456.67,457.66,456.28,457.45,68075.0,456.67,457.66,456.28,457.45,68075.0
2024-06-11 13:00:00,457.5,459.05,457.45,458.54,39003.0,457.5,459.05,457.45,458.54,39003.0
2024-06-11 13:30:00,458.57,459.82,458.46,459.6,39493.0,458.57,459.82,458.46,459.6,39493.0
2024-06-11 14:00:00,459.66,461.37,459.38,461.16,38408.0,459.66,461.37,459.38,461.16,38408.0
2024-06-11 14:30:00,461.15,462.2,461.02,461.27,57046.0,461.15,462.2,461.02,461.27,57046.0
2024-06-11 15:00:00,461.31,461.92,460.99,461.73,63601.0,461.31,461.92,460.99,461.73,63601.0
2024-06-11 15:30:00,461.64,462.74,460.82,462.71,174395.0,461.64,462.74,460.82,462.71,174395.0
2024-06-12 09:30:00,470.0,470.29,466.1,468.8,239530.0,470.0,470.29,466.1,468.8,239530.0
2024-06-12 10:00:00,468.78,468.86,467.0,468.79,76857.0,468.78,468.86,467.0,468.79,76857.0
2024-06-12 10:30:00,468.86,471.0,468.29,468.95,103673.0,468.86,471.0,468.29,468.95,103673.0
2024-06-12 11:00:00,468.99,470.5,468.95,469.99,49626.0,468.99,470.5,468.95,469.99,49626.0
2024-06-12 11:30:00,469.98,471.12,469.52,469.88,61295.0,469.98,471.12,469.52,469.88,61295.0
2024-06-12 12:00:00,469.8,469.92,468.53,469.19,65864.0,469.8,469.92,468.53,469.19,65864.0
2024-06-12 12:30:00,469.26,469.86,468.35,469.16,37473.0,469.26,469.86,468.35,469.16,37473.0
2024-06-12 13:00:00,469.26,469.52,467.76,467.76,34381.0,469.26,469.52,467.76,467.76,34381.0
2024-06-12 13:30:00,467.89,467.89,465.11,465.28,77890.0,467.89,467.89,465.11,465.28,77890.0
2024-06-12 14:00:00,465.13,465.62,462.6,463.05,183179.0,465.13,465.62,462.6,463.05,183179.0
2024-06-12 14:30:00,463.05,463.39,461.56,462.71,138454.0,463.05,463.39,461.56,462.71,138454.0
2024-06-12 15:00:00,462.71,464.71,461.13,461.59,190337.0,462.71,464.71,461.13,461.59,190337.0
2024-06-12 15:30:00,461.58,461.91,459.16,459.79,448657.0,461.58,461.91,459.16,459.79,448657.0
2024-06-13 09:30:00,458.25,459.86,453.58,457.71,547852.0,458.25,459.86,453.58,457.71,547852.0
2024-06-13 10:00:00,457.71,458.83,453.56,453.56,332251.0,457.71,458.83,453.56,453.56,332251.0
2024-06-13 10:30:00,453.51,455.57,453.5,455.36,216836.0,453.51,455.57,453.5,455.36,216836.0
2024-06-13 11:00:00,455.36,458.85,454.94,458.0,203773.0,455.36,458.85,454.94,458.0,203773.0
2024-06-13 11:30:00,458.0,459.18,457.72,458.96,187144.0,458.0,459.18,457.72,458.96,187144.0
2024-06-13 12:00:00,458.95,459.42,457.97,458.41,142485.0,458.95,459.42,457.97,458.41,142485.0
2024-06-13 12:30:00,458.43,462.39,458.15,462.0,197955.0,458.43,462.39,458.15,462.0,197955.0
2024-06-13 13:00:00,461.94,462.11,459.91,460.28,146587.0,461.94,462.11,459.91,460.28,146587.0
2024-06-13 13:30:00,460.28,461.27,459.12,459.24,149762.0,460.28,461.27,459.12,459.24,149762.0
2024-06-13 14:00:00,459.24,459.71,458.15,458.54,201392.0,459.24,459.71,458.15,458.54,201392.0
2024-06-13 14:30:00,458.46,458.57,455.34,456.9,261781.0,458.46,458.57,455.34,456.9,261781.0
2024-06-13 15:00:00,456.88,458.99,456.5,458.59,290255.0,456.88,458.99,456.5,458.59,290255.0
2024-06-13 15:30:00,458.47,460.67,458.03,458.89,728655.0,458.47,460.67,458.03,458.89,728655.0
2024-06-14 09:30:00,530.29,534.45,521.88,524.7,3674837.0,530.29,534.45,521.88,524.7,3674837.0
2024-06-14 10:00:00,524.49,529.78,522.44,524.73,1061057.0,524.49,529.78,522.44,524.73,1061057.0
2024-06-14 10:30:00,524.86,526.97,522.38,526.54,754471.0,524.86,526.97,522.38,526.54,754471.0
2024-06-14 11:00:00,526.69,526.9,523.45,525.0,611525.0,526.69,526.9,523.45,525.0,611525.0
2024-06-14 11:30:00,525.0,526.45,523.51,524.77,325620.0,525.0,526.45,523.51,524.77,325620.0
2024-06-14 12:00:00,524.88,526.74,523.79,526.57,338602.0,524.88,526.74,523.79,526.57,338602.0
2024-06-14 12:30:00,526.74,526.96,523.11,525.14,302568.0,526.74,526.96,523.11,525.14,302568.0
2024-06-14 13:00:00,525.15,526.2,524.09,525.28,188842.0,525.15,526.2,524.09,525.28,188842.0
2024-06-14 13:30:00,525.23,525.86,524.48,525.63,162995.0,525.23,525.86,524.48,525.63,162995.0
2024-06-14 14:00:00,525.54,526.17,524.53,525.18,209892.0,525.54,526.17,524.53,525.18,209892.0
2024-06-14 14:30:00,525.09,525.97,523.21,524.89,244202.0,525.09,525.97,523.21,524.89,244202.0
2024-06-14 15:00:00,524.53,525.46,523.77,524.46,289120.0,524.53,525.46,523.77,524.46,289120.0
2024-06-14 15:30:00,524.45,525.55,523.29,525.54,997894.0,524.45,525.55,523.29,525.54,997894.0
2024-06-17 09:30:00,525.41,525.94,512.34,521.84,712591.0,525.41,525.94,512.34,521.84,712591.0
2024-06-17 10:00:00,521.84,522.0,509.76,512.45,366212.0,521.84,522.0,509.76,512.45,366212.0
2024-06-17 10:30:00,512.15,514.11,509.8,511.11,220376.0,512.15,514.11,509.8,511.11,220376.0
2024-06-17 11:00:00,511.22,513.47,505.38,508.8,498455.0,511.22,513.47,505.38,508.8,498455.0
2024-06-17 11:30:00,508.8,512.0,507.49,508.92,275281.0,508.8,512.0,507.49,508.92,275281.0
2024-06-17 12:00:00,509.09,514.0,509.09,513.73,200991.0,509.09,514.0,509.09,513.73,200991.0
2024-06-17 12:30:00,513.75,516.7,512.33,516.13,203283.0,513.75,516.7,512.33,516.13,203283.0
2024-06-17 13:00:00,516.15,518.22,514.65,516.98,186513.0,516.15,518.22,514.65,516.98,186513.0
2024-06-17 13:30:00,517.36,520.83,517.24,520.0,139467.0,517.36,520.83,517.24,520.0,139467.0
2024-06-17 14:00:00,520.0,520.86,518.16,518.97,145856.0,520.0,520.86,518.16,518.97,145856.0
2024-06-17 14:30:00,519.2,519.43,517.46,518.89,99115.0,519.2,519.43,517.46,518.89,99115.0
2024-06-17 15:00:00,518.73,521.49,518.73,521.05,166932.0,518.73,521.49,518.73,521.05,166932.0
2024-06-17 15:30:00,521.05,521.49,516.66,518.75,518537.0,521.05,521.49,516.66,518.75,518537.0
2024-06-18 09:30:00,514.71,527.85,513.13,524.42,480870.0,514.71,527.85,513.13,524.42,480870.0
2024-06-18 10:00:00,524.82,530.37,523.99,527.9,315366.0,524.82,530.37,523.99,527.9,315366.0
2024-06-18 10:30:00,527.78,527.78,521.57,522.29,172654.0,527.78,527.78,521.57,522.29,172654.0
2024-06-18 11:00:00,522.19,523.17,520.52,520.92,88812.0,522.19,523.17,520.52,520.92,88812.0
2024-06-18 11:30:00,520.8,521.96,520.45,521.83,112355.0,520.8,521.96,520.45,521.83,112355.0
2024-06-18 12:00:00,521.71,524.5,521.6,522.68,95052.0,521.71,524.5,521.6,522.68,95052.0
2024-06-18 12:30:00,522.96,525.5,522.67,525.19,72377.0,522.96,525.5,522.67,525.19,72377.0
2024-06-18 13:00:00,525.05,525.9,523.15,525.14,76122.0,525.05,525.9,523.15,525.14,76122.0
2024-06-18 13:30:00,525.3,526.26,524.65,525.07,68023.0,525.3,526.26,524.65,525.07,68023.0
2024-06-18 14:00:00,525.07,526.78,522.76,523.71,112340.0,525.07,526.78,522.76,523.71,112340.0
2024-06-18 14:30:00,523.51,524.42,522.65,524.01,63804.0,523.51,524.42,522.65,524.01,63804.0
2024-06-18 15:00:00,524.0,524.48,522.46,522.73,72331.0,524.0,524.48,522.46,522.73,72331.0
2024-06-18 15:30:00,522.72,523.46,521.41,522.39,220425.0,522.72,523.46,521.41,522.39,220425.0
2024-06-20 09:30:00,527.67,533.23,524.03,528.24,531546.0,527.67,533.23,524.03,528.24,531546.0
2024-06-20 10:00:00,528.02,529.17,525.59,528.21,198643.0,528.02,529.17,525.59,528.21,198643.0
2024-06-20 10:30:00,527.9,530.3,527.12,529.22,132522.0,527.9,530.3,527.12,529.22,132522.0
2024-06-20 11:00:00,529.21,530.73,527.0,528.99,160463.0,529.21,530.73,527.0,528.99,160463.0
2024-06-20 11:30:00,529.16,529.21,527.12,528.01,93344.0,529.16,529.21,527.12,528.01,93344.0
2024-06-20 12:00:00,528.0,529.15,527.5,528.03,65877.0,528.0,529.15,527.5,528.03,65877.0
2024-06-20 12:30:00,528.0,528.0,526.0,527.21,86658.0,528.0,528.0,526.0,527.21,86658.0
2024-06-20 13:00:00,526.95,527.34,524.69,525.15,111299.0,526.95,527.34,524.69,525.15,111299.0
2024-06-20 13:30:00,525.29,525.7,523.26,523.57,76769.0,525.29,525.7,523.26,523.57,76769.0
2024-06-20 14:00:00,523.72,525.2,523.32,523.63,97021.0,523.72,525.2,523.32,523.63,97021.0
2024-06-20 14:30:00,523.63,523.65,521.57,521.58,103064.0,523.63,523.65,521.57,521.58,103064.0
2024-06-20 15:00:00,521.68,523.82,520.4,523.62,96756.0,521.68,523.82,520.4,523.62,96756.0
2024-06-20 15:30:00,523.58,525.32,522.48,522.84,346451.0,523.58,525.32,522.48,522.84,346451.0
2024-06-21 09:30:00,530.0,532.58,524.71,527.66,815835.0,530.0,532.58,524.71,527.66,815835.0
2024-06-21 10:00:00,527.46,528.37,525.16,527.54,91566.0,527.46,528.37,525.16,527.54,91566.0
2024-06-21 10:30:00,527.72,527.83,525.56,527.82,96326.0,527.72,527.83,525.56,527.82,96326.0
2024-06-21 11:00:00,527.8,529.89,527.54,527.86,146780.0,527.8,529.89,527.54,527.86,146780.0
2024-06-21 11:30:00,527.89,529.28,527.29,528.0,71954.0,527.89,529.28,527.29,528.0,71954.0
2024-06-21 12:00:00,528.13,529.34,527.94,528.72,53940.0,528.13,529.34,527.94,528.72,53940.0
2024-06-21 12:30:00,528.6,530.27,528.6,530.0,60534.0,528.6,530.27,528.6,530.0,60534.0
2024-06-21 13:00:00,530.18,531.52,529.74,531.04,63272.0,530.18,531.52,529.74,531.04,63272.0
2024-06-21 13:30:00,531.02,532.92,531.02,532.76,108948.0,531.02,532.92,531.02,532.76,108948.0
2024-06-21 14:00:00,532.59,533.41,531.81,532.99,76166.0,532.59,533.41,531.81,532.99,76166.0
2024-06-21 14:30:00,533.05,533.43,532.81,533.37,81672.0,533.05,533.43,532.81,533.37,81672.0
2024-06-21 15:00:00,533.4,533.8,532.09,532.77,108961.0,533.4,533.8,532.09,532.77,108961.0
2024-06-21 15:30:00,532.74,535.0,530.67,533.14,396459.0,532.74,535.0,530.67,533.14,396459.0
2024-06-24 09:30:00,532.1,534.58,529.33,532.83,230177.0,532.1,534.58,529.33,532.83,230177.0
2024-06-24 10:00:00,533.13,534.25,531.02,533.1,97784.0,533.13,534.25,531.02,533.1,97784.0
2024-06-24 10:30:00,533.19,533.56,528.43,529.64,93700.0,533.19,533.56,528.43,529.64,93700.0
2024-06-24 11:00:00,529.65,531.18,528.84,529.91,75429.0,529.65,531.18,528.84,529.91,75429.0
2024-06-24 11:30:00,529.88,530.1,527.67,529.17,59566.0,529.88,530.1,527.67,529.17,59566.0
2024-06-24 12:00:00,529.08,529.38,527.05,527.75,80018.0,529.08,529.38,527.05,527.75,80018.0
2024-06-24 12:30:00,527.89,528.13,526.57,527.61,74220.0,527.89,528.13,526.57,527.61,74220.0
2024-06-24 13:00:00,527.74,527.88,525.17,525.82,52776.0,527.74,527.88,525.17,525.82,52776.0
2024-06-24 13:30:00,525.71,525.71,524.11,524.3,59468.0,525.71,525.71,524.11,524.3,59468.0
2024-06-24 14:00:00,524.49,525.13,523.48,524.38,66885.0,524.49,525.13,523.48,524.38,66885.0
2024-06-24 14:30:00,524.32,525.07,524.01,524.56,38819.0,524.32,525.07,524.01,524.56,38819.0
2024-06-24 15:00:00,524.77,525.75,524.77,525.0,49834.0,524.77,525.75,524.77,525.0,49834.0
2024-06-24 15:30:00,525.02,526.6,523.96,524.05,220943.0,525.02,526.6,523.96,524.05,220943.0
2024-06-25 09:30:00,526.2,526.84,524.0,525.26,176823.0,526.2,526.84,524.0,525.26,176823.0
2024-06-25 10:00:00,525.28,529.68,525.28,528.72,128903.0,525.28,529.68,525.28,528.72,128903.0
2024-06-25 10:30:00,528.74,529.0,526.72,527.22,86693.0,528.74,529.0,526.72,527.22,86693.0
2024-06-25 11:00:00,527.21,527.95,526.0,527.86,65121.0,527.21,527.95,526.0,527.86,65121.0
2024-06-25 11:30:00,527.88,528.05,527.09,527.67,111255.0,527.88,528.05,527.09,527.67,111255.0
2024-06-25 12:00:00,527.67,528.69,524.7,524.7,61881.0,527.67,528.69,524.7,524.7,61881.0
2024-06-25 12:30:00,524.57,524.91,523.55,524.7,64073.0,524.57,524.91,523.55,524.7,64073.0
2024-06-25 13:00:00,524.67,524.68,522.54,522.95,43243.0,524.67,524.68,522.54,522.95,43243.0
2024-06-25 13:30:00,522.95,523.69,522.24,523.16,37916.0,522.95,523.69,522.24,523.16,37916.0
2024-06-25 14:00:00,523.2,525.2,523.08,525.13,66762.0,523.2,525.2,523.08,525.13,66762.0
2024-06-25 14:30:00,525.22,526.28,524.56,526.13,49148.0,525.22,526.28,524.56,526.13,49148.0
2024-06-25 15:00:00,526.03,527.12,525.76,526.6,78349.0,526.03,527.12,525.76,526.6,78349.0
2024-06-25 15:30:00,526.5,527.49,526.05,526.92,287429.0,526.5,527.49,526.05,526.92,287429.0
2024-06-26 09:30:00,527.97,530.62,527.11,527.89,146483.0,527.97,530.62,527.11,527.89,146483.0
2024-06-26 10:00:00,527.43,529.27,526.61,528.2,69550.0,527.43,529.27,526.61,528.2,69550.0
2024-06-26 10:30:00,528.46,529.01,527.01,528.39,81880.0,528.46,529.01,527.01,528.39,81880.0
2024-06-26 11:00:00,528.39,528.52,526.77,527.77,44147.0,528.39,528.52,526.77,527.77,44147.0
2024-06-26 11:30:00,527.75,528.48,526.75,528.14,53444.0,527.75,528.48,526.75,528.14,53444.0
2024-06-26 12:00:00,528.22,528.38,527.0,527.12,33298.0,528.22,528.38,527.0,527.12,33298.0
2024-06-26 12:30:00,526.89,527.76,526.46,527.61,72507.0,526.89,527.76,526.46,527.61,72507.0
2024-06-26 13:00:00,527.5,527.55,526.01,526.77,27516.0,527.5,527.55,526.01,526.77,27516.0
2024-06-26 13:30:00,526.79,528.49,526.62,528.19,44199.0,526.79,528.49,526.62,528.19,44199.0
2024-06-26 14:00:00,528.08,528.22,527.58,527.65,34633.0,528.08,528.22,527.58,527.65,34633.0
2024-06-26 14:30:00,527.66,530.26,527.6,529.56,64529.0,527.66,530.26,527.6,529.56,64529.0
2024-06-26 15:00:00,529.49,530.37,529.1,530.29,58952.0,529.49,530.37,529.1,530.29,58952.0
2024-06-26 15:30:00,530.4,530.66,528.6,528.62,186522.0,530.4,530.66,528.6,528.62,186522.0
2024-06-27 09:30:00,533.21,539.16,532.1,537.46,435227.0,533.21,539.16,532.1,537.46,435227.0
2024-06-27 10:00:00,537.39,545.65,537.39,544.75,323313.0,537.39,545.65,537.39,544.75,323313.0
2024-06-27 10:30:00,544.52,546.95,542.14,544.0,288029.0,544.52,546.95,542.14,544.0,288029.0
2024-06-27 11:00:00,544.0,547.95,543.68,545.42,209755.0,544.0,547.95,543.68,545.42,209755.0
2024-06-27 11:30:00,545.43,547.03,543.55,546.73,127601.0,545.43,547.03,543.55,546.73,127601.0
2024-06-27 12:00:00,546.73,549.16,546.2,547.3,119959.0,546.73,549.16,546.2,547.3,119959.0
2024-06-27 12:30:00,547.01,547.58,545.72,545.98,76668.0,547.01,547.58,545.72,545.98,76668.0
2024-06-27 13:00:00,545.82,546.2,542.46,544.65,90580.0,545.82,546.2,542.46,544.65,90580.0
2024-06-27 13:30:00,544.65,544.8,542.87,543.99,113917.0,544.65,544.8,542.87,543.99,113917.0
2024-06-27 14:00:00,543.88,544.39,542.57,544.21,87313.0,543.88,544.39,542.57,544.21,87313.0
2024-06-27 14:30:00,544.13,546.14,543.59,546.14,116416.0,544.13,546.14,543.59,546.14,116416.0
2024-06-27 15:00:00,546.17,547.39,545.76,546.96,165013.0,546.17,547.39,545.76,546.96,165013.0
2024-06-27 15:30:00,547.13,547.92,545.96,546.82,257024.0,547.13,547.92,545.96,546.82,257024.0
2024-06-28 09:30:00,549.61,557.66,548.01,551.2,522555.0,549.61,557.66,548.01,551.2,522555.0
2024-06-28 10:00:00,551.2,558.48,550.48,556.16,293006.0,551.2,558.48,550.48,556.16,293006.0
2024-06-28 10:30:00,556.55,557.28,551.29,552.56,149465.0,556.55,557.28,551.29,552.56,149465.0
2024-06-28 11:00:00,552.43,553.22,551.11,552.8,97557.0,552.43,553.22,551.11,552.8,97557.0
2024-06-28 11:30:00,552.93,553.02,551.8,552.54,108995.0,552.93,553.02,551.8,552.54,108995.0
2024-06-28 12:00:00,552.46,554.3,551.85,554.28,99238.0,552.46,554.3,551.85,554.28,99238.0
2024-06-28 12:30:00,554.41,554.62,552.25,552.9,95520.0,554.41,554.62,552.25,552.9,95520.0
2024-06-28 13:00:00,552.81,555.25,552.4,554.22,60535.0,552.81,555.25,552.4,554.22,60535.0
2024-06-28 13:30:00,554.13,554.59,552.95,554.59,66280.0,554.13,554.59,552.95,554.59,66280.0
2024-06-28 14:00:00,554.38,556.08,554.32,554.78,77064.0,554.38,556.08,554.32,554.78,77064.0
2024-06-28 14:30:00,554.67,556.39,554.59,555.93,113367.0,554.67,556.39,554.59,555.93,113367.0
2024-06-28 15:00:00,555.86,556.27,554.51,555.11,90207.0,555.86,556.27,554.51,555.11,90207.0
2024-06-28 15:30:00,555.08,558.03,553.72,555.35,459433.0,555.08,558.03,553.72,555.35,459433.0
2024-07-01 09:30:00,551.71,556.8,549.73,553.38,324199.0,551.71,556.8,549.73,553.38,324199.0
2024-07-01 10:00:00,553.04,556.7,552.3,556.7,129858.0,553.04,556.7,552.3,556.7,129858.0
2024-07-01 10:30:00,556.65,559.2,556.01,557.17,181716.0,556.65,559.2,556.01,557.17,181716.0
2024-07-01 11:00:00,557.02,557.17,552.89,553.79,96831.0,557.02,557.17,552.89,553.79,96831.0
2024-07-01 11:30:00,553.79,554.25,552.66,553.7,87770.0,553.79,554.25,552.66,553.7,87770.0
2024-07-01 12:00:00,553.73,555.71,553.73,555.18,57931.0,553.73,555.71,553.73,555.18,57931.0
2024-07-01 12:30:00,555.18,555.32,554.02,554.98,45288.0,555.18,555.32,554.02,554.98,45288.0
2024-07-01 13:00:00,554.81,556.87,554.77,556.4,78487.0,554.81,556.87,554.77,556.4,78487.0
2024-07-01 13:30:00,556.25,558.27,555.89,558.09,52021.0,556.25,558.27,555.89,558.09,52021.0
2024-07-01 14:00:00,558.08,558.36,557.05,557.92,65179.0,558.08,558.36,557.05,557.92,65179.0
2024-07-01 14:30:00,557.92,558.29,556.96,558.05,98373.0,557.92,558.29,556.96,558.05,98373.0
2024-07-01 15:00:00,557.99,559.09,557.98,558.64,65630.0,557.99,559.09,557.98,558.64,65630.0
2024-07-01 15:30:00,558.82,561.21,558.44,560.06,248338.0,558.82,561.21,558.44,560.06,248338.0
2024-07-02 09:30:00,560.0,567.48,560.0,564.72,272246.0,560.0,567.48,560.0,564.72,272246.0
2024-07-02 10:00:00,564.23,566.03,561.2,563.08,134014.0,564.23,566.03,561.2,563.08,134014.0
2024-07-02 10:30:00,563.01,565.17,562.68,564.95,88418.0,563.01,565.17,562.68,564.95,88418.0
2024-07-02 11:00:00,564.99,566.98,564.36,566.9,72003.0,564.99,566.98,564.36,566.9,72003.0
2024-07-02 11:30:00,567.0,568.4,566.11,566.11,74121.0,567.0,568.4,566.11,566.11,74121.0
2024-07-02 12:00:00,566.22,567.19,565.51,566.95,44173.0,566.22,567.19,565.51,566.95,44173.0
2024-07-02 12:30:00,566.93,567.88,566.0,566.14,74688.0,566.93,567.88,566.0,566.14,74688.0
2024-07-02 13:00:00,566.29,567.77,566.29,567.22,58519.0,566.29,567.77,566.29,567.22,58519.0
2024-07-02 13:30:00,567.24,568.97,567.0,567.98,46506.0,567.24,568.97,567.0,567.98,46506.0
2024-07-02 14:00:00,567.98,569.0,567.9,568.9,62094.0,567.98,569.0,567.9,568.9,62094.0
2024-07-02 14:30:00,568.9,569.59,568.79,569.04,77626.0,568.9,569.59,568.79,569.04,77626.0
2024-07-02 15:00:00,568.97,570.14,568.21,568.99,94407.0,568.97,570.14,568.21,568.99,94407.0
2024-07-02 15:30:00,568.99,569.52,567.23,567.91,167379.0,568.99,569.52,567.23,567.91,167379.0
2024-07-03 09:30:00,565.09,571.83,564.29,567.43,196276.0,565.09,571.83,564.29,567.43,196276.0
2024-07-03 10:00:00,568.02,568.13,564.0,565.66,103137.0,568.02,568.13,564.0,565.66,103137.0
2024-07-03 10:30:00,565.54,567.36,565.24,566.04,64339.0,565.54,567.36,565.24,566.04,64339.0
2024-07-03 11:00:00,566.04,566.9,565.91,566.48,57150.0,566.04,566.9,565.91,566.48,57150.0
2024-07-03 11:30:00,566.44,566.58,565.31,566.52,47525.0,566.44,566.58,565.31,566.52,47525.0
2024-07-03 12:00:00,566.4,568.34,566.4,567.72,58021.0,566.4,568.34,566.4,567.72,58021.0
2024-07-03 12:30:00,567.68,570.49,567.64,570.18,165955.0,567.68,570.49,567.64,570.18,165955.0
2024-07-05 09:30:00,570.53,572.93,568.92,569.9,165997.0,570.53,572.93,568.92,569.9,165997.0
2024-07-05 10:00:00,569.92,572.29,569.48,571.72,72528.0,569.92,572.29,569.48,571.72,72528.0
2024-07-05 10:30:00,571.94,574.98,570.95,573.9,130709.0,571.94,574.98,570.95,573.9,130709.0
2024-07-05 11:00:00,574.2,576.42,573.34,574.3,81434.0,574.2,576.42,573.34,574.3,81434.0
2024-07-05 11:30:00,574.34,577.45,574.06,577.03,57026.0,574.34,577.45,574.06,577.03,57026.0
2024-07-05 12:00:00,577.16,578.62,577.0,578.24,75632.0,577.16,578.62,577.0,578.24,75632.0
2024-07-05 12:30:00,578.43,579.93,578.15,578.72,89555.0,578.43,579.93,578.15,578.72,89555.0
2024-07-05 13:00:00,578.86,580.23,578.0,578.29,59207.0,578.86,580.23,578.0,578.29,59207.0
2024-07-05 13:30:00,578.44,578.53,576.98,577.06,41775.0,578.44,578.53,576.98,577.06,41775.0
2024-07-05 14:00:00,577.04,578.55,576.99,577.65,43983.0,577.04,578.55,576.99,577.65,43983.0
2024-07-05 14:30:00,577.78,577.9,577.04,577.53,45745.0,577.78,577.9,577.04,577.53,45745.0
2024-07-05 15:00:00,577.51,580.55,577.4,579.78,133365.0,577.51,580.55,577.4,579.78,133365.0
2024-07-05 15:30:00,579.89,580.23,578.08,578.31,174338.0,579.89,580.23,578.08,578.31,174338.0
2024-07-08 09:30:00,573.18,575.71,565.29,565.29,220439.0,573.18,575.71,565.29,565.29,220439.0
2024-07-08 10:00:00,565.26,567.98,563.92,566.48,184144.0,565.26,567.98,563.92,566.48,184144.0
2024-07-08 10:30:00,566.4,568.48,565.5,567.1,68559.0,566.4,568.48,565.5,567.1,68559.0
2024-07-08 11:00:00,567.19,567.95,566.07,567.11,71127.0,567.19,567.95,566.07,567.11,71127.0
2024-07-08 11:30:00,567.25,570.59,567.24,570.59,86690.0,567.25,570.59,567.24,570.59,86690.0
2024-07-08 12:00:00,570.67,571.04,569.76,569.93,53692.0,570.67,571.04,569.76,569.93,53692.0
2024-07-08 12:30:00,569.88,571.08,569.55,570.68,33564.0,569.88,571.08,569.55,570.68,33564.0
2024-07-08 13:00:00,570.64,571.74,570.12,571.3,32927.0,570.64,571.74,570.12,571.3,32927.0
2024-07-08 13:30:00,571.62,571.82,571.05,571.62,23556.0,571.62,571.82,571.05,571.62,23556.0
2024-07-08 14:00:00,571.62,572.88,570.92,572.56,60629.0,571.62,572.88,570.92,572.56,60629.0
2024-07-08 14:30:00,572.73,573.77,572.35,573.77,54627.0,572.73,573.77,572.35,573.77,54627.0
2024-07-08 15:00:00,573.6,575.36,572.82,575.36,69451.0,573.6,575.36,572.82,575.36,69451.0
2024-07-08 15:30:00,575.07,576.75,573.4,575.24,229805.0,575.07,576.75,573.4,575.24,229805.0
2024-07-09 09:30:00,573.05,575.01,568.79,569.65,136072.0,573.05,575.01,568.79,569.65,136072.0
2024-07-09 10:00:00,569.79,570.0,566.14,566.99,98029.0,569.79,570.0,566.14,566.99,98029.0
2024-07-09 10:30:00,567.0,567.0,564.71,565.21,85313.0,567.0,567.0,564.71,565.21,85313.0
2024-07-09 11:00:00,565.23,566.26,563.77,566.09,82491.0,565.23,566.26,563.77,566.09,82491.0
2024-07-09 11:30:00,566.09,567.3,564.2,564.74,63594.0,566.09,567.3,564.2,564.74,63594.0
2024-07-09 12:00:00,564.79,565.21,563.03,563.45,56775.0,564.79,565.21,563.03,563.45,56775.0
2024-07-09 12:30:00,563.44,563.87,562.49,563.67,42058.0,563.44,563.87,562.49,563.67,42058.0
2024-07-09 13:00:00,563.48,564.69,562.46,563.19,39701.0,563.48,564.69,562.46,563.19,39701.0
2024-07-09 13:30:00,563.0,565.38,562.53,565.12,46661.0,563.0,565.38,562.53,565.12,46661.0
2024-07-09 14:00:00,565.13,566.29,564.7,565.7,51271.0,565.13,566.29,564.7,565.7,51271.0
2024-07-09 14:30:00,565.55,567.29,565.5,567.28,50801.0,565.55,567.29,565.5,567.28,50801.0
2024-07-09 15:00:00,567.05,567.8,566.11,567.58,65328.0,567.05,567.8,566.11,567.58,65328.0
2024-07-09 15:30:00,567.23,567.85,565.83,566.03,133941.0,567.23,567.85,565.83,566.03,133941.0
2024-07-10 09:30:00,564.71,566.11,559.64,560.5,187058.0,564.71,566.11,559.64,560.5,187058.0
2024-07-10 10:00:00,560.81,562.2,560.0,560.63,84112.0,560.81,562.2,560.0,560.63,84112.0
2024-07-10 10:30:00,560.94,561.13,558.21,560.03,103643.0,560.94,561.13,558.21,560.03,103643.0
2024-07-10 11:00:00,559.89,561.23,558.93,560.82,65529.0,559.89,561.23,558.93,560.82,65529.0
2024-07-10 11:30:00,560.95,562.96,560.4,562.96,29069.0,560.95,562.96,560.4,562.96,29069.0
2024-07-10 12:00:00,563.0,564.22,562.07,563.07,35093.0,563.0,564.22,562.07,563.07,35093.0
2024-07-10 12:30:00,563.32,565.4,562.93,564.89,33116.0,563.32,565.4,562.93,564.89,33116.0
2024-07-10 13:00:00,565.01,566.68,565.0,566.68,38741.0,565.01,566.68,565.0,566.68,38741.0
2024-07-10 13:30:00,566.73,566.73,565.64,566.16,36310.0,566.73,566.73,565.64,566.16,36310.0
2024-07-10 14:00:00,566.32,566.93,564.58,565.05,42502.0,566.32,566.93,564.58,565.05,42502.0
2024-07-10 14:30:00,564.98,566.55,564.39,566.25,41539.0,564.98,566.55,564.39,566.25,41539.0
2024-07-10 15:00:00,566.07,566.93,565.27,566.32,58160.0,566.07,566.93,565.27,566.32,58160.0
2024-07-10 15:30:00,566.52,566.78,564.46,564.46,197641.0,566.52,566.78,564.46,564.46,197641.0
2024-07-11 09:30:00,563.99,572.62,562.95,572.34,157988.0,563.99,572.62,562.95,572.34,157988.0
2024-07-11 10:00:00,572.04,572.04,562.13,562.84,131774.0,572.04,572.04,562.13,562.84,131774.0
2024-07-11 10:30:00,562.2,563.86,560.61,561.88,110543.0,562.2,563.86,560.61,561.88,110543.0
2024-07-11 11:00:00,562.02,565.27,561.46,561.82,74468.0,562.02,565.27,561.46,561.82,74468.0
2024-07-11 11:30:00,561.68,562.78,560.33,560.43,45099.0,561.68,562.78,560.33,560.43,45099.0
2024-07-11 12:00:00,560.44,560.94,558.68,559.88,77118.0,560.44,560.94,558.68,559.88,77118.0
2024-07-11 12:30:00,559.85,561.45,558.91,559.24,47606.0,559.85,561.45,558.91,559.24,47606.0
2024-07-11 13:00:00,559.46,560.61,558.03,560.46,49310.0,559.46,560.61,558.03,560.46,49310.0
2024-07-11 13:30:00,560.27,560.27,557.09,557.66,48816.0,560.27,560.27,557.09,557.66,48816.0
2024-07-11 14:00:00,557.65,559.8,557.65,559.27,38206.0,557.65,559.8,557.65,559.27,38206.0
2024-07-11 14:30:00,558.85,560.88,558.85,560.53,43757.0,558.85,560.88,558.85,560.53,43757.0
2024-07-11 15:00:00,560.49,561.69,559.82,560.41,46868.0,560.49,561.69,559.82,560.41,46868.0
2024-07-11 15:30:00,560.6,561.74,557.49,557.57,303121.0,560.6,561.74,557.49,557.57,303121.0
2024-07-12 09:30:00,555.1,557.56,552.31,557.36,159663.0,555.1,557.56,552.31,557.36,159663.0
2024-07-12 10:00:00,557.63,561.21,557.24,560.65,106783.0,557.63,561.21,557.24,560.65,106783.0
2024-07-12 10:30:00,560.86,562.49,559.21,561.66,65971.0,560.86,562.49,559.21,561.66,65971.0
2024-07-12 11:00:00,561.07,561.15,558.8,560.56,51381.0,561.07,561.15,558.8,560.56,51381.0
2024-07-12 11:30:00,560.55,561.01,556.85,556.85,40343.0,560.55,561.01,556.85,556.85,40343.0
2024-07-12 12:00:00,556.57,557.25,555.96,556.78,43698.0,556.57,557.25,555.96,556.78,43698.0
2024-07-12 12:30:00,556.85,557.48,556.3,557.1,34110.0,556.85,557.48,556.3,557.1,34110.0
2024-07-12 13:00:00,557.15,560.47,556.95,560.17,41160.0,557.15,560.47,556.95,560.17,41160.0
2024-07-12 13:30:00,560.12,561.47,558.23,560.95,33454.0,560.12,561.47,558.23,560.95,33454.0
2024-07-12 14:00:00,560.81,561.58,559.71,560.45,37566.0,560.81,561.58,559.71,560.45,37566.0
2024-07-12 14:30:00,560.45,560.83,560.13,560.67,32001.0,560.45,560.83,560.13,560.67,32001.0
2024-07-12 15:00:00,560.58,560.87,560.03,560.6,39777.0,560.58,560.87,560.03,560.6,39777.0
2024-07-12 15:30:00,560.6,560.66,557.87,559.26,130748.0,560.6,560.66,557.87,559.26,130748.0
2024-07-15 09:30:00,560.23,568.0,560.23,566.25,118173.0,560.23,568.0,560.23,566.25,118173.0
2024-07-15 10:00:00,566.25,566.66,563.47,564.73,70354.0,566.25,566.66,563.47,564.73,70354.0
2024-07-15 10:30:00,564.83,568.23,564.45,567.12,65348.0,564.83,568.23,564.45,567.12,65348.0
2024-07-15 11:00:00,567.37,567.37,565.52,566.0,69101.0,567.37,567.37,565.52,566.0,69101.0
2024-07-15 11:30:00,565.87,566.21,563.09,564.06,56614.0,565.87,566.21,563.09,564.06,56614.0
2024-07-15 12:00:00,564.0,564.59,562.82,563.79,41152.0,564.0,564.59,562.82,563.79,41152.0
2024-07-15 12:30:00,564.08,564.81,563.42,564.2,59926.0,564.08,564.81,563.42,564.2,59926.0
2024-07-15 13:00:00,564.18,564.33,562.92,563.06,27748.0,564.18,564.33,562.92,563.06,27748.0
2024-07-15 13:30:00,563.17,563.36,561.1,561.35,32510.0,563.17,563.36,561.1,561.35,32510.0
2024-07-15 14:00:00,561.25,561.92,560.7,561.52,41679.0,561.25,561.92,560.7,561.52,41679.0
2024-07-15 14:30:00,561.41,563.97,561.31,563.82,44079.0,561.41,563.97,561.31,563.82,44079.0
2024-07-15 15:00:00,563.72,564.91,563.24,564.1,45611.0,563.72,564.91,563.24,564.1,45611.0
2024-07-15 15:30:00,564.24,566.36,562.72,566.19,163984.0,564.24,566.36,562.72,566.19,163984.0
2024-07-16 09:30:00,565.57,570.1,563.89,568.68,132847.0,565.57,570.1,563.89,568.68,132847.0
2024-07-16 10:00:00,568.79,569.37,563.31,563.5,55178.0,568.79,569.37,563.31,563.5,55178.0
2024-07-16 10:30:00,563.31,566.65,562.41,566.25,48984.0,563.31,566.65,562.41,566.25,48984.0
2024-07-16 11:00:00,566.36,567.76,565.39,567.49,48915.0,566.36,567.76,565.39,567.49,48915.0
2024-07-16 11:30:00,567.12,567.28,565.85,565.86,24445.0,567.12,567.28,565.85,565.86,24445.0
2024-07-16 12:00:00,565.71,566.59,564.07,564.49,46814.0,565.71,566.59,564.07,564.49,46814.0
2024-07-16 12:30:00,564.53,565.9,563.5,565.59,26220.0,564.53,565.9,563.5,565.59,26220.0
2024-07-16 13:00:00,565.51,565.52,563.11,563.27,22489.0,565.51,565.52,563.11,563.27,22489.0
2024-07-16 13:30:00,563.43,563.71,562.08,563.62,21860.0,563.43,563.71,562.08,563.62,21860.0
2024-07-16 14:00:00,563.6,564.38,562.74,564.38,37663.0,563.6,564.38,562.74,564.38,37663.0
2024-07-16 14:30:00,564.31,566.25,563.67,566.09,40185.0,564.31,566.25,563.67,566.09,40185.0
2024-07-16 15:00:00,565.92,566.78,565.49,566.01,34350.0,565.92,566.78,565.49,566.01,34350.0
2024-07-16 15:30:00,565.95,567.24,565.52,566.54,109003.0,565.95,567.24,565.52,566.54,109003.0
2024-07-17 09:30:00,563.93,564.63,557.7,557.86,123006.0,563.93,564.63,557.7,557.86,123006.0
2024-07-17 10:00:00,557.77,560.56,556.46,559.68,112175.0,557.77,560.56,556.46,559.68,112175.0
2024-07-17 10:30:00,559.68,561.98,558.54,560.03,67625.0,559.68,561.98,558.54,560.03,67625.0
2024-07-17 11:00:00,559.96,563.57,559.58,563.25,86842.0,559.96,563.57,559.58,563.25,86842.0
2024-07-17 11:30:00,563.51,563.58,560.35,561.74,50855.0,563.51,563.58,560.35,561.74,50855.0
2024-07-17 12:00:00,561.79,562.01,559.27,560.3,47024.0,561.79,562.01,559.27,560.3,47024.0
2024-07-17 12:30:00,560.79,561.77,558.92,561.5,40936.0,560.79,561.77,558.92,561.5,40936.0
2024-07-17 13:00:00,561.42,563.35,560.73,562.58,35781.0,561.42,563.35,560.73,562.58,35781.0
2024-07-17 13:30:00,562.57,564.5,562.31,563.68,47052.0,562.57,564.5,562.31,563.68,47052.0
2024-07-17 14:00:00,563.96,565.0,563.01,564.88,41218.0,563.96,565.0,563.01,564.88,41218.0
2024-07-17 14:30:00,564.88,565.0,562.29,562.62,47893.0,564.88,565.0,562.29,562.62,47893.0
2024-07-17 15:00:00,562.73,564.06,562.0,563.71,55053.0,562.73,564.06,562.0,563.71,55053.0
2024-07-17 15:30:00,563.39,564.99,562.98,563.43,168319.0,563.39,564.99,562.98,563.43,168319.0
2024-07-18 09:30:00,564.18,564.18,559.61,560.23,144536.0,564.18,564.18,559.61,560.23,144536.0
2024-07-18 10:00:00,560.32,561.76,558.25,560.76,76728.0,560.32,561.76,558.25,560.76,76728.0
2024-07-18 10:30:00,560.68,564.26,557.7,562.9,97786.0,560.68,564.26,557.7,562.9,97786.0
2024-07-18 11:00:00,562.8,562.87,558.44,560.19,48103.0,562.8,562.87,558.44,560.19,48103.0
2024-07-18 11:30:00,560.01,560.42,557.05,557.67,36206.0,560.01,560.42,557.05,557.67,36206.0
2024-07-18 12:00:00,557.58,558.47,556.07,558.31,48394.0,557.58,558.47,556.07,558.31,48394.0
2024-07-18 12:30:00,557.7,559.82,557.34,557.57,40904.0,557.7,559.82,557.34,557.57,40904.0
2024-07-18 13:00:00,557.59,558.87,556.94,558.03,31481.0,557.59,558.87,556.94,558.03,31481.0
2024-07-18 13:30:00,558.09,559.14,557.74,558.13,25021.0,558.09,559.14,557.74,558.13,25021.0
2024-07-18 14:00:00,558.31,559.11,557.36,558.31,36433.0,558.31,559.11,557.36,558.31,36433.0
2024-07-18 14:30:00,558.38,559.31,557.37,558.8,35706.0,558.38,559.31,557.37,558.8,35706.0
2024-07-18 15:00:00,558.7,559.66,557.36,558.72,39935.0,558.7,559.66,557.36,558.72,39935.0
2024-07-18 15:30:00,558.77,559.88,556.65,556.82,183441.0,558.77,559.88,556.65,556.82,183441.0
2024-07-19 09:30:00,557.05,561.09,555.13,558.24,176459.0,557.05,561.09,555.13,558.24,176459.0
2024-07-19 10:00:00,558.02,559.08,556.34,556.48,59770.0,558.02,559.08,556.34,556.48,59770.0
2024-07-19 10:30:00,556.6,557.05,554.25,556.46,47185.0,556.6,557.05,554.25,556.46,47185.0
2024-07-19 11:00:00,556.46,558.02,556.07,556.19,42723.0,556.46,558.02,556.07,556.19,42723.0
2024-07-19 11:30:00,556.45,556.45,553.96,555.51,57038.0,556.45,556.45,553.96,555.51,57038.0
2024-07-19 12:00:00,555.5,556.0,554.92,555.18,61441.0,555.5,556.0,554.92,555.18,61441.0
2024-07-19 12:30:00,555.19,555.5,553.95,554.17,34741.0,555.19,555.5,553.95,554.17,34741.0
2024-07-19 13:00:00,554.25,554.39,550.06,550.96,80724.0,554.25,554.39,550.06,550.96,80724.0
2024-07-19 13:30:00,550.72,553.0,550.4,552.85,103631.0,550.72,553.0,550.4,552.85,103631.0
2024-07-19 14:00:00,552.7,553.2,551.28,551.96,36879.0,552.7,553.2,551.28,551.96,36879.0
2024-07-19 14:30:00,551.62,551.85,550.13,551.76,31606.0,551.62,551.85,550.13,551.76,31606.0
2024-07-19 15:00:00,551.82,552.54,551.45,552.12,31953.0,551.82,552.54,551.45,552.12,31953.0
2024-07-19 15:30:00,552.12,552.26,548.96,551.0,196987.0,552.12,552.26,548.96,551.0,196987.0
2024-07-22 09:30:00,558.76,558.76,552.7,554.77,115204.0,558.76,558.76,552.7,554.77,115204.0
2024-07-22 10:00:00,555.17,556.0,553.08,555.69,56039.0,555.17,556.0,553.08,555.69,56039.0
2024-07-22 10:30:00,555.8,560.19,555.1,558.79,88618.0,555.8,560.19,555.1,558.79,88618.0
2024-07-22 11:00:00,558.55,559.48,554.57,554.81,35063.0,558.55,559.48,554.57,554.81,35063.0
2024-07-22 11:30:00,554.69,556.55,554.04,556.26,36382.0,554.69,556.55,554.04,556.26,36382.0
2024-07-22 12:00:00,556.25,557.57,556.02,556.5,43866.0,556.25,557.57,556.02,556.5,43866.0
2024-07-22 12:30:00,556.69,557.13,555.55,555.74,45201.0,556.69,557.13,555.55,555.74,45201.0
2024-07-22 13:00:00,556.08,556.79,555.03,556.0,31714.0,556.08,556.79,555.03,556.0,31714.0
2024-07-22 13:30:00,555.95,556.5,555.41,556.25,61508.0,555.95,556.5,555.41,556.25,61508.0
2024-07-22 14:00:00,556.24,557.27,555.51,556.9,50449.0,556.24,557.27,555.51,556.9,50449.0
2024-07-22 14:30:00,556.92,557.0,555.6,555.64,58076.0,556.92,557.0,555.6,555.64,58076.0
2024-07-22 15:00:00,555.55,555.8,554.45,555.02,69391.0,555.55,555.8,554.45,555.02,69391.0
2024-07-22 15:30:00,555.23,555.61,554.3,554.93,136881.0,555.23,555.61,554.3,554.93,136881.0
2024-07-23 09:30:00,557.0,557.25,553.94,554.4,113431.0,557.0,557.25,553.94,554.4,113431.0
2024-07-23 10:00:00,554.69,555.99,553.13,553.29,60908.0,554.69,555.99,553.13,553.29,60908.0
2024-07-23 10:30:00,553.29,553.89,550.01,550.85,52375.0,553.29,553.89,550.01,550.85,52375.0
2024-07-23 11:00:00,550.62,554.29,550.51,553.5,31938.0,550.62,554.29,550.51,553.5,31938.0
2024-07-23 11:30:00,553.5,553.5,551.52,552.05,17481.0,553.5,553.5,551.52,552.05,17481.0
2024-07-23 12:00:00,551.89,551.89,548.5,548.91,25029.0,551.89,551.89,548.5,548.91,25029.0
2024-07-23 12:30:00,548.91,550.0,547.6,547.96,33354.0,548.91,550.0,547.6,547.96,33354.0
2024-07-23 13:00:00,547.94,548.51,547.37,548.1,27833.0,547.94,548.51,547.37,548.1,27833.0
2024-07-23 13:30:00,548.29,548.79,546.8,548.1,25429.0,548.29,548.79,546.8,548.1,25429.0
2024-07-23 14:00:00,548.39,549.4,548.04,548.73,35812.0,548.39,549.4,548.04,548.73,35812.0
2024-07-23 14:30:00,548.59,549.29,546.5,546.51,50148.0,548.59,549.29,546.5,546.51,50148.0
2024-07-23 15:00:00,546.6,548.5,546.0,548.14,40487.0,546.6,548.5,546.0,548.14,40487.0
2024-07-23 15:30:00,548.15,548.9,544.44,546.02,233084.0,548.15,548.9,544.44,546.02,233084.0
2024-07-24 09:30:00,543.45,544.71,540.65,541.86,123042.0,543.45,544.71,540.65,541.86,123042.0
2024-07-24 10:00:00,541.95,542.07,536.74,536.93,84811.0,541.95,542.07,536.74,536.93,84811.0
2024-07-24 10:30:00,536.76,537.62,534.92,536.06,68881.0,536.76,537.62,534.92,536.06,68881.0
2024-07-24 11:00:00,535.85,536.7,534.72,535.65,65246.0,535.85,536.7,534.72,535.65,65246.0
2024-07-24 11:30:00,535.63,536.32,534.56,534.62,46833.0,535.63,536.32,534.56,534.62,46833.0
2024-07-24 12:00:00,534.68,535.05,531.81,532.47,84421.0,534.68,535.05,531.81,532.47,84421.0
2024-07-24 12:30:00,532.41,533.0,530.82,532.77,79631.0,532.41,533.0,530.82,532.77,79631.0
2024-07-24 13:00:00,532.86,534.95,532.65,534.18,35760.0,532.86,534.95,532.65,534.18,35760.0
2024-07-24 13:30:00,534.18,534.37,532.89,533.23,33011.0,534.18,534.37,532.89,533.23,33011.0
2024-07-24 14:00:00,533.17,533.61,532.12,532.85,63163.0,533.17,533.61,532.12,532.85,63163.0
2024-07-24 14:30:00,532.94,533.21,531.11,531.98,64943.0,532.94,533.21,531.11,531.98,64943.0
2024-07-24 15:00:00,532.07,532.73,531.4,531.67,49930.0,532.07,532.73,531.4,531.67,49930.0
2024-07-24 15:30:00,531.6,533.46,530.35,530.94,234606.0,531.6,533.46,530.35,530.94,234606.0
2024-07-25 09:30:00,537.86,537.98,532.48,532.48,133950.0,537.86,537.98,532.48,532.48,133950.0
2024-07-25 10:00:00,532.77,532.94,527.59,531.49,112992.0,532.77,532.94,527.59,531.49,112992.0
2024-07-25 10:30:00,531.17,532.05,529.24,531.45,36388.0,531.17,532.05,529.24,531.45,36388.0
2024-07-25 11:00:00,531.49,534.08,530.14,532.89,47543.0,531.49,534.08,530.14,532.89,47543.0
2024-07-25 11:30:00,532.92,533.74,531.6,533.74,28493.0,532.92,533.74,531.6,533.74,28493.0
2024-07-25 12:00:00,534.17,540.18,534.0,540.15,51347.0,534.17,540.18,534.0,540.15,51347.0
2024-07-25 12:30:00,540.1,541.4,539.22,540.95,39370.0,540.1,541.4,539.22,540.95,39370.0
2024-07-25 13:00:00,540.97,541.72,538.01,538.14,63438.0,540.97,541.72,538.01,538.14,63438.0
2024-07-25 13:30:00,538.12,542.2,537.68,541.99,112750.0,538.12,542.2,537.68,541.99,112750.0
2024-07-25 14:00:00,542.06,542.28,539.54,539.95,26242.0,542.06,542.28,539.54,539.95,26242.0
2024-07-25 14:30:00,539.97,540.99,537.59,538.19,38500.0,539.97,540.99,537.59,538.19,38500.0
2024-07-25 15:00:00,538.2,540.08,537.61,539.45,46103.0,538.2,540.08,537.61,539.45,46103.0
2024-07-25 15:30:00,539.49,539.6,531.82,531.96,175325.0,539.49,539.6,531.82,531.96,175325.0
2024-07-26 09:30:00,535.35,540.13,533.33,539.0,153428.0,535.35,540.13,533.33,539.0,153428.0
2024-07-26 10:00:00,538.52,540.92,538.11,539.65,95860.0,538.52,540.92,538.11,539.65,95860.0
2024-07-26 10:30:00,539.65,540.18,536.09,539.98,79080.0,539.65,540.18,536.09,539.98,79080.0
2024-07-26 11:00:00,539.98,542.68,539.91,540.81,54887.0,539.98,542.68,539.91,540.81,54887.0
2024-07-26 11:30:00,540.79,541.76,539.47,540.81,43081.0,540.79,541.76,539.47,540.81,43081.0
2024-07-26 12:00:00,540.81,544.5,540.78,543.7,65591.0,540.81,544.5,540.78,543.7,65591.0
2024-07-26 12:30:00,544.06,545.5,543.79,544.86,34193.0,544.06,545.5,543.79,544.86,34193.0
2024-07-26 13:00:00,544.68,545.0,543.64,543.96,41200.0,544.68,545.0,543.64,543.96,41200.0
2024-07-26 13:30:00,543.89,544.63,541.16,542.65,56885.0,543.89,544.63,541.16,542.65,56885.0
2024-07-26 14:00:00,542.96,543.53,541.56,542.58,27898.0,542.96,543.53,541.56,542.58,27898.0
2024-07-26 14:30:00,542.26,542.89,541.09,541.36,35665.0,542.26,542.89,541.09,541.36,35665.0
2024-07-26 15:00:00,541.2,544.0,540.2,543.37,54658.0,541.2,544.0,540.2,543.37,54658.0
2024-07-26 15:30:00,543.38,543.42,540.68,542.54,166805.0,543.38,543.42,540.68,542.54,166805.0
2024-07-29 09:30:00,545.18,545.18,537.96,541.61,124196.0,545.18,545.18,537.96,541.61,124196.0
2024-07-29 10:00:00,541.05,541.09,537.02,537.98,54570.0,541.05,541.09,537.02,537.98,54570.0
2024-07-29 10:30:00,537.92,539.73,537.1,537.52,36336.0,537.92,539.73,537.1,537.52,36336.0
2024-07-29 11:00:00,537.19,537.36,536.24,536.74,35859.0,537.19,537.36,536.24,536.74,35859.0
2024-07-29 11:30:00,536.66,538.41,535.19,537.7,55902.0,536.66,538.41,535.19,537.7,55902.0
2024-07-29 12:00:00,537.84,541.32,537.5,539.8,45796.0,537.84,541.32,537.5,539.8,45796.0
2024-07-29 12:30:00,539.87,540.54,538.47,539.24,24469.0,539.87,540.54,538.47,539.24,24469.0
2024-07-29 13:00:00,539.02,539.29,536.7,536.7,32621.0,539.02,539.29,536.7,536.7,32621.0
2024-07-29 13:30:00,536.67,537.42,536.39,536.82,26771.0,536.67,537.42,536.39,536.82,26771.0
2024-07-29 14:00:00,536.74,537.19,535.7,535.86,23629.0,536.74,537.19,535.7,535.86,23629.0
2024-07-29 14:30:00,535.86,536.83,535.27,536.83,27842.0,535.86,536.83,535.27,536.83,27842.0
2024-07-29 15:00:00,536.73,537.09,535.79,536.35,47208.0,536.73,537.09,535.79,536.35,47208.0
2024-07-29 15:30:00,536.55,538.37,536.36,536.6,139260.0,536.55,538.37,536.36,536.6,139260.0
2024-07-30 09:30:00,541.85,543.67,539.47,542.62,70979.0,541.85,543.67,539.47,542.62,70979.0
2024-07-30 10:00:00,542.1,543.19,541.0,542.22,59889.0,542.1,543.19,541.0,542.22,59889.0
2024-07-30 10:30:00,542.36,542.83,538.35,538.35,33519.0,542.36,542.83,538.35,538.35,33519.0
2024-07-30 11:00:00,538.58,538.63,536.01,537.43,22113.0,538.58,538.63,536.01,537.43,22113.0
2024-07-30 11:30:00,537.27,537.5,535.16,535.43,32760.0,537.27,537.5,535.16,535.43,32760.0
2024-07-30 12:00:00,535.39,536.32,534.09,535.02,56013.0,535.39,536.32,534.09,535.02,56013.0
2024-07-30 12:30:00,535.0,535.2,531.54,531.87,25603.0,535.0,535.2,531.54,531.87,25603.0
2024-07-30 13:00:00,531.65,533.55,530.95,533.55,25450.0,531.65,533.55,530.95,533.55,25450.0
2024-07-30 13:30:00,533.46,535.36,533.12,535.23,26619.0,533.46,535.36,533.12,535.23,26619.0
2024-07-30 14:00:00,535.36,537.24,535.14,536.39,30222.0,535.36,537.24,535.14,536.39,30222.0
2024-07-30 14:30:00,536.56,536.81,535.66,536.03,25432.0,536.56,536.81,535.66,536.03,25432.0
2024-07-30 15:00:00,536.19,536.37,534.63,535.93,38618.0,536.19,536.37,534.63,535.93,38618.0
2024-07-30 15:30:00,535.73,541.0,535.57,538.71,167718.0,535.73,541.0,535.57,538.71,167718.0
2024-07-31 09:30:00,547.05,551.39,543.77,550.22,181357.0,547.05,551.39,543.77,550.22,181357.0
2024-07-31 10:00:00,550.49,553.38,549.27,551.17,67523.0,550.49,553.38,549.27,551.17,67523.0
2024-07-31 10:30:00,551.42,552.16,549.28,550.13,56886.0,551.42,552.16,549.28,550.13,56886.0
2024-07-31 11:00:00,550.24,552.75,550.03,552.59,59975.0,550.24,552.75,550.03,552.59,59975.0
2024-07-31 11:30:00,552.73,554.75,552.72,554.48,47139.0,552.73,554.75,552.72,554.48,47139.0
2024-07-31 12:00:00,554.52,554.71,553.21,554.22,54439.0,554.52,554.71,553.21,554.22,54439.0
2024-07-31 12:30:00,553.87,554.53,553.11,553.35,78173.0,553.87,554.53,553.11,553.35,78173.0
2024-07-31 13:00:00,553.31,555.54,553.25,555.1,56609.0,553.31,555.54,553.25,555.1,56609.0
2024-07-31 13:30:00,554.84,554.84,552.46,554.37,106918.0,554.84,554.84,552.46,554.37,106918.0
2024-07-31 14:00:00,554.5,554.76,553.53,553.53,33727.0,554.5,554.76,553.53,553.53,33727.0
2024-07-31 14:30:00,553.57,555.55,552.99,553.0,91284.0,553.57,555.55,552.99,553.0,91284.0
2024-07-31 15:00:00,553.08,553.7,548.75,548.84,90509.0,553.08,553.7,548.75,548.84,90509.0
2024-07-31 15:30:00,548.75,553.2,547.75,551.66,307237.0,548.75,553.2,547.75,551.66,307237.0
2024-08-01 09:30:00,549.9,560.5,547.25,559.02,121971.0,549.9,560.5,547.25,559.02,121971.0
2024-08-01 10:00:00,558.72,561.98,553.12,554.03,64712.0,558.72,561.98,553.12,554.03,64712.0
2024-08-01 10:30:00,553.66,556.78,552.63,552.89,60021.0,553.66,556.78,552.63,552.89,60021.0
2024-08-01 11:00:00,553.0,553.36,548.39,548.74,49705.0,553.0,553.36,548.39,548.74,49705.0
2024-08-01 11:30:00,548.39,549.09,544.36,544.84,51868.0,548.39,549.09,544.36,544.84,51868.0
2024-08-01 12:00:00,545.01,548.94,545.01,546.2,31946.0,545.01,548.94,545.01,546.2,31946.0
2024-08-01 12:30:00,546.2,546.73,544.96,545.04,22005.0,546.2,546.73,544.96,545.04,22005.0
2024-08-01 13:00:00,544.88,545.26,542.23,545.19,47700.0,544.88,545.26,542.23,545.19,47700.0
2024-08-01 13:30:00,544.59,545.07,540.24,543.35,44379.0,544.59,545.07,540.24,543.35,44379.0
2024-08-01 14:00:00,543.43,543.73,541.73,542.31,35075.0,543.43,543.73,541.73,542.31,35075.0
2024-08-01 14:30:00,542.23,542.98,540.56,541.94,40030.0,542.23,542.98,540.56,541.94,40030.0
2024-08-01 15:00:00,542.22,544.57,542.2,543.56,46047.0,542.22,544.57,542.2,543.56,46047.0
2024-08-01 15:30:00,543.69,547.75,543.41,546.47,192832.0,543.69,547.75,543.41,546.47,192832.0
2024-08-02 09:30:00,535.68,536.84,523.92,527.38,256438.0,535.68,536.84,523.92,527.38,256438.0
2024-08-02 10:00:00,527.93,530.0,524.44,526.51,95153.0,527.93,530.0,524.44,526.51,95153.0
2024-08-02 10:30:00,526.2,527.35,522.22,523.08,82854.0,526.2,527.35,522.22,523.08,82854.0
2024-08-02 11:00:00,522.51,524.07,521.09,521.34,93025.0,522.51,524.07,521.09,521.34,93025.0
2024-08-02 11:30:00,521.24,527.2,519.68,523.48,84034.0,521.24,527.2,519.68,523.48,84034.0
2024-08-02 12:00:00,523.68,526.31,523.25,524.73,46983.0,523.68,526.31,523.25,524.73,46983.0
2024-08-02 12:30:00,524.43,525.94,521.1,521.85,42083.0,524.43,525.94,521.1,521.85,42083.0
2024-08-02 13:00:00,521.69,523.77,520.02,522.4,40150.0,521.69,523.77,520.02,522.4,40150.0
2024-08-02 13:30:00,522.32,522.76,521.27,521.93,33143.0,522.32,522.76,521.27,521.93,33143.0
2024-08-02 14:00:00,521.75,524.78,521.2,524.68,37675.0,521.75,524.78,521.2,524.68,37675.0
2024-08-02 14:30:00,524.47,526.01,523.76,524.98,47439.0,524.47,526.01,523.76,524.98,47439.0
2024-08-02 15:00:00,525.34,528.37,525.33,528.18,91133.0,525.34,528.37,525.33,528.18,91133.0
2024-08-02 15:30:00,527.95,528.39,523.75,526.27,218271.0,527.95,528.39,523.75,526.27,218271.0
2024-08-05 09:30:00,504.6,511.0,500.0,503.13,382885.0,504.6,511.0,500.0,503.13,382885.0
2024-08-05 10:00:00,503.83,509.24,503.08,504.98,196887.0,503.83,509.24,503.08,504.98,196887.0
2024-08-05 10:30:00,505.36,509.55,504.68,505.7,166905.0,505.36,509.55,504.68,505.7,166905.0
2024-08-05 11:00:00,505.87,515.9,504.08,512.85,138306.0,505.87,515.9,504.08,512.85,138306.0
2024-08-05 11:30:00,512.66,513.76,508.87,509.41,66345.0,512.66,513.76,508.87,509.41,66345.0
2024-08-05 12:00:00,509.19,513.04,508.25,512.59,46904.0,509.19,513.04,508.25,512.59,46904.0
2024-08-05 12:30:00,512.38,512.42,506.16,506.71,50685.0,512.38,512.42,506.16,506.71,50685.0
2024-08-05 13:00:00,506.5,510.44,505.84,509.36,70388.0,506.5,510.44,505.84,509.36,70388.0
2024-08-05 13:30:00,510.03,511.31,509.39,510.39,34973.0,510.03,511.31,509.39,510.39,34973.0
2024-08-05 14:00:00,510.28,510.28,506.85,508.32,36669.0,510.28,510.28,506.85,508.32,36669.0
2024-08-05 14:30:00,508.09,508.47,505.5,505.5,44195.0,508.09,508.47,505.5,505.5,44195.0
2024-08-05 15:00:00,505.81,508.79,505.08,508.79,72863.0,505.81,508.79,505.08,508.79,72863.0
2024-08-05 15:30:00,508.78,510.01,506.95,509.34,335129.0,508.78,510.01,506.95,509.34,335129.0
2024-08-06 09:30:00,513.69,516.95,509.01,513.5,123997.0,513.69,516.95,509.01,513.5,123997.0
2024-08-06 10:00:00,513.5,515.0,512.52,513.87,98754.0,513.5,515.0,512.52,513.87,98754.0
2024-08-06 10:30:00,514.18,517.03,512.79,515.87,64968.0,514.18,517.03,512.79,515.87,64968.0
2024-08-06 11:00:00,515.89,518.37,512.62,512.62,61845.0,515.89,518.37,512.62,512.62,61845.0
2024-08-06 11:30:00,512.18,516.46,512.17,515.55,49010.0,512.18,516.46,512.17,515.55,49010.0
2024-08-06 12:00:00,515.55,516.5,513.3,513.91,37429.0,515.55,516.5,513.3,513.91,37429.0
2024-08-06 12:30:00,514.1,516.48,513.13,516.14,25773.0,514.1,516.48,513.13,516.14,25773.0
2024-08-06 13:00:00,515.57,516.73,515.33,516.22,54462.0,515.57,516.73,515.33,516.22,54462.0
2024-08-06 13:30:00,516.31,517.37,515.11,517.0,46039.0,516.31,517.37,515.11,517.0,46039.0
2024-08-06 14:00:00,517.09,519.16,515.54,517.57,77901.0,517.09,519.16,515.54,517.57,77901.0
2024-08-06 14:30:00,518.06,518.66,515.48,516.06,74886.0,518.06,518.66,515.48,516.06,74886.0
2024-08-06 15:00:00,515.47,516.91,513.11,515.74,74733.0,515.47,516.91,513.11,515.74,74733.0
2024-08-06 15:30:00,515.83,516.95,513.88,514.01,222844.0,515.83,516.95,513.88,514.01,222844.0
2024-08-07 09:30:00,520.95,528.24,520.23,528.1,127327.0,520.95,528.24,520.23,528.1,127327.0
2024-08-07 10:00:00,528.55,529.86,525.57,526.33,56291.0,528.55,529.86,525.57,526.33,56291.0
2024-08-07 10:30:00,526.49,529.53,525.19,528.79,44520.0,526.49,529.53,525.19,528.79,44520.0
2024-08-07 11:00:00,528.86,531.01,526.37,527.78,86504.0,528.86,531.01,526.37,527.78,86504.0
2024-08-07 11:30:00,527.71,528.64,524.28,525.83,28817.0,527.71,528.64,524.28,525.83,28817.0
2024-08-07 12:00:00,525.52,526.29,522.75,526.16,32195.0,525.52,526.29,522.75,526.16,32195.0
2024-08-07 12:30:00,526.16,526.23,523.31,523.9,25236.0,526.16,526.23,523.31,523.9,25236.0
2024-08-07 13:00:00,523.95,523.98,520.25,521.3,22205.0,523.95,523.98,520.25,521.3,22205.0
2024-08-07 13:30:00,521.3,522.36,518.08,518.4,15367.0,521.3,522.36,518.08,518.4,15367.0
2024-08-07 14:00:00,518.42,518.58,516.0,517.76,17408.0,518.42,518.58,516.0,517.76,17408.0
2024-08-07 14:30:00,517.51,517.87,515.34,516.27,29975.0,517.51,517.87,515.34,516.27,29975.0
2024-08-07 15:00:00,516.03,518.07,515.87,516.39,41866.0,516.03,518.07,515.87,516.39,41866.0
2024-08-07 15:30:00,516.1,517.64,512.86,513.57,176140.0,516.1,517.64,512.86,513.57,176140.0
2024-08-08 09:30:00,520.59,524.54,519.56,522.49,128990.0,520.59,524.54,519.56,522.49,128990.0
2024-08-08 10:00:00,522.45,526.1,522.41,525.93,55626.0,522.45,526.1,522.41,525.93,55626.0
2024-08-08 10:30:00,526.06,527.67,524.56,526.69,41384.0,526.06,527.67,524.56,526.69,41384.0
2024-08-08 11:00:00,526.69,527.16,524.58,525.3,45268.0,526.69,527.16,524.58,525.3,45268.0
2024-08-08 11:30:00,525.3,526.58,524.53,526.35,32351.0,525.3,526.58,524.53,526.35,32351.0
2024-08-08 12:00:00,526.37,528.52,526.13,526.76,33510.0,526.37,528.52,526.13,526.76,33510.0
2024-08-08 12:30:00,526.55,526.56,524.34,525.35,34664.0,526.55,526.56,524.34,525.35,34664.0
2024-08-08 13:00:00,526.14,527.87,524.61,527.63,22956.0,526.14,527.87,524.61,527.63,22956.0
2024-08-08 13:30:00,527.92,528.87,527.28,528.36,26132.0,527.92,528.87,527.28,528.36,26132.0
2024-08-08 14:00:00,528.25,530.66,527.85,530.09,54678.0,528.25,530.66,527.85,530.09,54678.0
2024-08-08 14:30:00,530.34,530.63,528.29,528.92,33621.0,530.34,530.63,528.29,528.92,33621.0
2024-08-08 15:00:00,528.6,529.43,527.45,527.94,61616.0,528.6,529.43,527.45,527.94,61616.0
2024-08-08 15:30:00,527.77,531.07,526.53,530.29,217413.0,527.77,531.07,526.53,530.29,217413.0
2024-08-09 09:30:00,528.53,533.08,528.02,532.23,47706.0,528.53,533.08,528.02,532.23,47706.0
2024-08-09 10:00:00,531.98,535.33,531.71,534.22,48136.0,531.98,535.33,531.71,534.22,48136.0
2024-08-09 10:30:00,534.23,535.4,532.27,534.46,36403.0,534.23,535.4,532.27,534.46,36403.0
2024-08-09 11:00:00,534.55,535.75,532.8,532.8,22410.0,534.55,535.75,532.8,532.8,22410.0
2024-08-09 11:30:00,533.12,536.0,533.05,533.94,29119.0,533.12,536.0,533.05,533.94,29119.0
2024-08-09 12:00:00,534.17,534.58,532.68,534.28,28452.0,534.17,534.58,532.68,534.28,28452.0
2024-08-09 12:30:00,534.01,535.0,532.91,534.39,20102.0,534.01,535.0,532.91,534.39,20102.0
2024-08-09 13:00:00,533.89,537.16,533.44,536.92,16301.0,533.89,537.16,533.44,536.92,16301.0
2024-08-09 13:30:00,537.28,537.28,535.43,535.52,21931.0,537.28,537.28,535.43,535.52,21931.0
2024-08-09 14:00:00,535.68,536.01,534.63,535.1,20646.0,535.68,536.01,534.63,535.1,20646.0
2024-08-09 14:30:00,535.11,535.29,533.96,535.01,30941.0,535.11,535.29,533.96,535.01,30941.0
2024-08-09 15:00:00,535.03,535.76,534.28,535.09,41069.0,535.03,535.76,534.28,535.09,41069.0
2024-08-09 15:30:00,535.24,536.91,534.0,536.55,166697.0,535.24,536.91,534.0,536.55,166697.0
2024-08-12 09:30:00,536.04,538.08,526.05,526.88,96428.0,536.04,538.08,526.05,526.88,96428.0
2024-08-12 10:00:00,526.56,531.99,525.77,531.13,60083.0,526.56,531.99,525.77,531.13,60083.0
2024-08-12 10:30:00,530.9,532.99,530.78,532.6,39386.0,530.9,532.99,530.78,532.6,39386.0
2024-08-12 11:00:00,532.62,533.87,526.4,528.01,37297.0,532.62,533.87,526.4,528.01,37297.0
2024-08-12 11:30:00,528.02,531.99,527.61,531.74,44544.0,528.02,531.99,527.61,531.74,44544.0
2024-08-12 12:00:00,532.07,533.05,529.65,530.1,17653.0,532.07,533.05,529.65,530.1,17653.0
2024-08-12 12:30:00,530.14,531.12,528.96,529.17,19629.0,530.14,531.12,528.96,529.17,19629.0
2024-08-12 13:00:00,528.84,529.76,527.14,528.8,25378.0,528.84,529.76,527.14,528.8,25378.0
2024-08-12 13:30:00,528.38,528.78,526.3,527.88,29010.0,528.38,528.78,526.3,527.88,29010.0
2024-08-12 14:00:00,527.63,529.64,527.63,529.12,38127.0,527.63,529.64,527.63,529.12,38127.0
2024-08-12 14:30:00,529.19,530.44,528.65,529.62,29951.0,529.19,530.44,528.65,529.62,29951.0
2024-08-12 15:00:00,529.78,529.82,528.66,529.36,33277.0,529.78,529.82,528.66,529.36,33277.0
2024-08-12 15:30:00,529.5,531.25,527.44,531.2,133576.0,529.5,531.25,527.44,531.2,133576.0
2024-08-13 09:30:00,530.93,533.49,527.9,530.0,192675.0,530.93,533.49,527.9,530.0,192675.0
2024-08-13 10:00:00,529.96,533.81,529.54,531.14,127633.0,529.96,533.81,529.54,531.14,127633.0
2024-08-13 10:30:00,531.37,535.5,530.63,535.49,78257.0,531.37,535.5,530.63,535.49,78257.0
2024-08-13 11:00:00,535.42,537.46,534.63,536.76,31157.0,535.42,537.46,534.63,536.76,31157.0
2024-08-13 11:30:00,536.83,537.72,536.0,536.0,35860.0,536.83,537.72,536.0,536.0,35860.0
2024-08-13 12:00:00,535.85,536.22,533.04,533.88,96852.0,535.85,536.22,533.04,533.88,96852.0
2024-08-13 12:30:00,533.89,535.07,533.33,534.18,61236.0,533.89,535.07,533.33,534.18,61236.0
2024-08-13 13:00:00,534.1,535.38,533.51,533.61,48639.0,534.1,535.38,533.51,533.61,48639.0
2024-08-13 13:30:00,534.13,535.38,533.25,534.79,84411.0,534.13,535.38,533.25,534.79,84411.0
2024-08-13 14:00:00,534.57,535.48,533.46,535.32,114559.0,534.57,535.48,533.46,535.32,114559.0
2024-08-13 14:30:00,535.25,536.0,533.31,533.39,128433.0,535.25,536.0,533.31,533.39,128433.0
2024-08-13 15:00:00,533.5,533.56,531.6,532.58,543857.0,533.5,533.56,531.6,532.58,543857.0
2024-08-13 15:30:00,532.55,535.68,531.86,535.2,324500.0,532.55,535.68,531.86,535.2,324500.0
2024-08-14 09:30:00,536.62,542.93,536.11,540.21,137896.0,536.62,542.93,536.11,540.21,137896.0
2024-08-14 10:00:00,540.64,542.16,535.56,537.65,91722.0,540.64,542.16,535.56,537.65,91722.0
2024-08-14 10:30:00,537.08,537.13,533.2,536.06,75095.0,537.08,537.13,533.2,536.06,75095.0
2024-08-14 11:00:00,536.07,539.97,534.34,539.05,56548.0,536.07,539.97,534.34,539.05,56548.0
2024-08-14 11:30:00,539.59,541.68,538.01,541.43,61374.0,539.59,541.68,538.01,541.43,61374.0
2024-08-14 12:00:00,541.27,541.28,536.76,537.77,42761.0,541.27,541.28,536.76,537.77,42761.0
2024-08-14 12:30:00,537.54,539.74,537.53,539.45,34829.0,537.54,539.74,537.53,539.45,34829.0
2024-08-14 13:00:00,539.48,540.32,538.39,538.83,53055.0,539.48,540.32,538.39,538.83,53055.0
2024-08-14 13:30:00,538.93,538.95,537.43,537.64,35088.0,538.93,538.95,537.43,537.64,35088.0
2024-08-14 14:00:00,537.89,538.67,536.36,538.5,38276.0,537.89,538.67,536.36,538.5,38276.0
2024-08-14 14:30:00,538.58,539.6,538.29,539.39,62916.0,538.58,539.6,538.29,539.39,62916.0
2024-08-14 15:00:00,539.32,539.5,537.25,537.98,74148.0,539.32,539.5,537.25,537.98,74148.0
2024-08-14 15:30:00,537.84,541.05,537.62,539.8,167249.0,537.84,541.05,537.62,539.8,167249.0
2024-08-15 09:30:00,544.37,555.49,544.37,555.29,180710.0,544.37,555.49,544.37,555.29,180710.0
2024-08-15 10:00:00,555.29,557.18,553.47,556.72,122519.0,555.29,557.18,553.47,556.72,122519.0
2024-08-15 10:30:00,556.65,557.22,553.57,553.69,73238.0,556.65,557.22,553.57,553.69,73238.0
2024-08-15 11:00:00,553.87,554.65,552.48,553.74,52171.0,553.87,554.65,552.48,553.74,52171.0
2024-08-15 11:30:00,553.54,555.78,553.52,554.86,67778.0,553.54,555.78,553.52,554.86,67778.0
2024-08-15 12:00:00,554.87,555.57,554.28,554.98,40502.0,554.87,555.57,554.28,554.98,40502.0
2024-08-15 12:30:00,555.0,555.09,553.55,554.74,40318.0,555.0,555.09,553.55,554.74,40318.0
2024-08-15 13:00:00,554.45,555.45,553.69,555.15,35356.0,554.45,555.45,553.69,555.15,35356.0
2024-08-15 13:30:00,555.2,555.49,554.1,554.37,50557.0,555.2,555.49,554.1,554.37,50557.0
2024-08-15 14:00:00,554.45,555.25,553.76,555.25,94383.0,554.45,555.25,553.76,555.25,94383.0
2024-08-15 14:30:00,555.31,556.19,554.43,556.12,50135.0,555.31,556.19,554.43,556.12,50135.0
2024-08-15 15:00:00,556.12,556.7,555.27,556.59,53773.0,556.12,556.7,555.27,556.59,53773.0
2024-08-15 15:30:00,556.59,557.16,552.33,553.96,165713.0,556.59,557.16,552.33,553.96,165713.0
2024-08-16 09:30:00,551.83,554.76,547.8,549.98,205355.0,551.83,554.76,547.8,549.98,205355.0
2024-08-16 10:00:00,549.64,552.56,549.44,552.03,59006.0,549.64,552.56,549.44,552.03,59006.0
2024-08-16 10:30:00,551.63,554.7,551.63,552.4,56122.0,551.63,554.7,551.63,552.4,56122.0
2024-08-16 11:00:00,552.06,552.19,550.77,551.3,28069.0,552.06,552.19,550.77,551.3,28069.0
2024-08-16 11:30:00,551.33,553.1,551.12,552.74,20484.0,551.33,553.1,551.12,552.74,20484.0
2024-08-16 12:00:00,552.71,553.62,551.93,553.41,25158.0,552.71,553.62,551.93,553.41,25158.0
2024-08-16 12:30:00,553.22,554.24,553.04,553.57,40543.0,553.22,554.24,553.04,553.57,40543.0
2024-08-16 13:00:00,553.73,553.73,552.54,552.95,23087.0,553.73,553.73,552.54,552.95,23087.0
2024-08-16 13:30:00,553.24,553.94,552.71,553.62,26870.0,553.24,553.94,552.71,553.62,26870.0
2024-08-16 14:00:00,553.5,553.5,551.98,552.94,36861.0,553.5,553.5,551.98,552.94,36861.0
2024-08-16 14:30:00,552.94,553.11,551.86,552.51,28650.0,552.94,553.11,551.86,552.51,28650.0
2024-08-16 15:00:00,552.36,552.85,551.59,551.65,24988.0,552.36,552.85,551.59,551.65,24988.0
2024-08-16 15:30:00,551.61,554.06,551.53,553.6,118324.0,551.61,554.06,551.53,553.6,118324.0
2024-08-19 09:30:00,550.59,553.99,550.59,553.53,96830.0,550.59,553.99,550.59,553.53,96830.0
2024-08-19 10:00:00,553.7,555.55,553.28,554.85,51056.0,553.7,555.55,553.28,554.85,51056.0
2024-08-19 10:30:00,554.84,556.47,553.61,556.07,38886.0,554.84,556.47,553.61,556.07,38886.0
2024-08-19 11:00:00,556.07,557.55,555.27,556.46,28652.0,556.07,557.55,555.27,556.46,28652.0
2024-08-19 11:30:00,556.72,557.56,556.25,556.94,24790.0,556.72,557.56,556.25,556.94,24790.0
2024-08-19 12:00:00,557.14,558.49,556.44,558.18,20979.0,557.14,558.49,556.44,558.18,20979.0
2024-08-19 12:30:00,557.7,559.82,557.46,559.63,23788.0,557.7,559.82,557.46,559.63,23788.0
2024-08-19 13:00:00,559.76,560.35,558.24,558.85,35036.0,559.76,560.35,558.24,558.85,35036.0
2024-08-19 13:30:00,558.85,560.33,558.61,560.33,20506.0,558.85,560.33,558.61,560.33,20506.0
2024-08-19 14:00:00,560.13,560.37,558.86,559.51,42520.0,560.13,560.37,558.86,559.51,42520.0
2024-08-19 14:30:00,559.42,561.3,559.36,560.24,37332.0,559.42,561.3,559.36,560.24,37332.0
2024-08-19 15:00:00,560.4,561.49,560.3,561.49,26776.0,560.4,561.49,560.3,561.49,26776.0
2024-08-19 15:30:00,561.49,563.77,560.6,563.12,122261.0,561.49,563.77,560.6,563.12,122261.0
2024-08-20 09:30:00,564.48,568.18,562.36,564.57,95190.0,564.48,568.18,562.36,564.57,95190.0
2024-08-20 10:00:00,564.18,564.67,562.47,563.61,35082.0,564.18,564.67,562.47,563.61,35082.0
2024-08-20 10:30:00,563.64,563.96,561.75,562.62,30273.0,563.64,563.96,561.75,562.62,30273.0
2024-08-20 11:00:00,562.69,563.48,560.79,561.4,23729.0,562.69,563.48,560.79,561.4,23729.0
2024-08-20 11:30:00,561.43,562.79,560.38,562.54,31054.0,561.43,562.79,560.38,562.54,31054.0
2024-08-20 12:00:00,562.78,563.27,561.86,562.42,12354.0,562.78,563.27,561.86,562.42,12354.0
2024-08-20 12:30:00,562.71,563.1,560.71,560.92,12325.0,562.71,563.1,560.71,560.92,12325.0
2024-08-20 13:00:00,560.96,561.48,559.61,560.94,14936.0,560.96,561.48,559.61,560.94,14936.0
2024-08-20 13:30:00,561.57,562.82,561.33,562.46,15348.0,561.57,562.82,561.33,562.46,15348.0
2024-08-20 14:00:00,562.86,564.28,562.22,563.12,13739.0,562.86,564.28,562.22,563.12,13739.0
2024-08-20 14:30:00,563.26,564.35,563.11,563.7,21354.0,563.26,564.35,563.11,563.7,21354.0
2024-08-20 15:00:00,563.85,564.53,563.84,564.42,25938.0,563.85,564.53,563.84,564.42,25938.0
2024-08-20 15:30:00,564.14,564.76,561.89,561.97,96986.0,564.14,564.76,561.89,561.97,96986.0
2024-08-21 09:30:00,562.13,563.0,557.91,562.63,59290.0,562.13,563.0,557.91,562.63,59290.0
2024-08-21 10:00:00,562.39,564.5,561.97,562.69,51733.0,562.39,564.5,561.97,562.69,51733.0
2024-08-21 10:30:00,562.64,565.77,559.4,560.21,40106.0,562.64,565.77,559.4,560.21,40106.0
2024-08-21 11:00:00,560.21,562.52,559.26,561.33,27646.0,560.21,562.52,559.26,561.33,27646.0
2024-08-21 11:30:00,561.5,562.16,560.72,561.38,38468.0,561.5,562.16,560.72,561.38,38468.0
2024-08-21 12:00:00,561.39,563.51,560.38,563.24,30395.0,561.39,563.51,560.38,563.24,30395.0
2024-08-21 12:30:00,563.29,565.38,563.24,565.38,26461.0,563.29,565.38,563.24,565.38,26461.0
2024-08-21 13:00:00,565.24,565.24,563.97,564.2,20412.0,565.24,565.24,563.97,564.2,20412.0
2024-08-21 13:30:00,564.2,565.28,564.01,565.06,31411.0,564.2,565.28,564.01,565.06,31411.0
2024-08-21 14:00:00,565.03,566.22,564.38,565.96,27365.0,565.03,566.22,564.38,565.96,27365.0
2024-08-21 14:30:00,566.17,566.6,564.7,565.5,20654.0,566.17,566.6,564.7,565.5,20654.0
2024-08-21 15:00:00,565.7,565.7,562.84,563.69,34758.0,565.7,565.7,562.84,563.69,34758.0
2024-08-21 15:30:00,563.69,566.44,563.27,565.87,152715.0,563.69,566.44,563.27,565.87,152715.0
2024-08-22 09:30:00,567.07,572.0,566.09,569.79,163184.0,567.07,572.0,566.09,569.79,163184.0
2024-08-22 10:00:00,569.79,570.28,567.06,567.88,44574.0,569.79,570.28,567.06,567.88,44574.0
2024-08-22 10:30:00,567.85,568.66,565.3,565.34,31771.0,567.85,568.66,565.3,565.34,31771.0
2024-08-22 11:00:00,565.99,566.51,562.68,562.79,25230.0,565.99,566.51,562.68,562.79,25230.0
2024-08-22 11:30:00,562.81,562.81,556.71,558.07,52027.0,562.81,562.81,556.71,558.07,52027.0
2024-08-22 12:00:00,558.22,560.9,557.62,560.7,36744.0,558.22,560.9,557.62,560.7,36744.0
2024-08-22 12:30:00,560.7,560.94,558.01,558.2,42999.0,560.7,560.94,558.01,558.2,42999.0
2024-08-22 13:00:00,558.52,559.07,557.0,559.07,18378.0,558.52,559.07,557.0,559.07,18378.0
2024-08-22 13:30:00,558.47,559.14,557.1,557.58,12905.0,558.47,559.14,557.1,557.58,12905.0
2024-08-22 14:00:00,557.19,559.58,556.85,559.58,16124.0,557.19,559.58,556.85,559.58,16124.0
2024-08-22 14:30:00,559.25,560.17,558.97,559.17,18851.0,559.25,560.17,558.97,559.17,18851.0
2024-08-22 15:00:00,559.25,560.0,557.49,558.21,39738.0,559.25,560.0,557.49,558.21,39738.0
2024-08-22 15:30:00,558.55,559.96,555.65,557.5,163418.0,558.55,559.96,555.65,557.5,163418.0
2024-08-23 09:30:00,564.68,566.52,558.28,560.45,77592.0,564.68,566.52,558.28,560.45,77592.0
2024-08-23 10:00:00,561.43,563.45,559.44,561.55,65415.0,561.43,563.45,559.44,561.55,65415.0
2024-08-23 10:30:00,561.5,561.68,552.5,555.76,46310.0,561.5,561.68,552.5,555.76,46310.0
2024-08-23 11:00:00,555.38,558.66,554.64,557.59,25990.0,555.38,558.66,554.64,557.59,25990.0
2024-08-23 11:30:00,557.41,557.7,555.88,556.48,61296.0,557.41,557.7,555.88,556.48,61296.0
2024-08-23 12:00:00,555.87,556.33,554.11,555.1,27169.0,555.87,556.33,554.11,555.1,27169.0
2024-08-23 12:30:00,555.51,556.8,553.69,556.19,19963.0,555.51,556.8,553.69,556.19,19963.0
2024-08-23 13:00:00,556.26,557.7,555.8,557.17,45905.0,556.26,557.7,555.8,557.17,45905.0
2024-08-23 13:30:00,557.24,557.64,555.99,556.2,30022.0,557.24,557.64,555.99,556.2,30022.0
2024-08-23 14:00:00,555.9,557.6,555.79,557.3,23598.0,555.9,557.6,555.79,557.3,23598.0
2024-08-23 14:30:00,557.55,559.17,557.15,558.21,45959.0,557.55,559.17,557.15,558.21,45959.0
2024-08-23 15:00:00,558.29,560.3,557.02,559.74,32197.0,558.29,560.3,557.02,559.74,32197.0
2024-08-23 15:30:00,559.83,560.09,557.08,558.42,100649.0,559.83,560.09,557.08,558.42,100649.0
2024-08-26 09:30:00,555.03,560.13,555.03,558.9,62204.0,555.03,560.13,555.03,558.9,62204.0
2024-08-26 10:00:00,558.63,560.21,556.74,557.9,26871.0,558.63,560.21,556.74,557.9,26871.0
2024-08-26 10:30:00,557.96,557.96,555.1,556.63,21378.0,557.96,557.96,555.1,556.63,21378.0
2024-08-26 11:00:00,556.47,559.48,556.43,558.5,20242.0,556.47,559.48,556.43,558.5,20242.0
2024-08-26 11:30:00,558.45,559.17,557.07,557.07,14156.0,558.45,559.17,557.07,557.07,14156.0
2024-08-26 12:00:00,557.03,558.91,556.36,558.66,14119.0,557.03,558.91,556.36,558.66,14119.0
2024-08-26 12:30:00,559.0,559.0,557.25,557.68,16612.0,559.0,559.0,557.25,557.68,16612.0
2024-08-26 13:00:00,557.84,558.78,557.42,557.85,17984.0,557.84,558.78,557.42,557.85,17984.0
2024-08-26 13:30:00,558.22,558.45,556.48,557.6,19750.0,558.22,558.45,556.48,557.6,19750.0
2024-08-26 14:00:00,557.18,558.23,556.57,557.9,16165.0,557.18,558.23,556.57,557.9,16165.0
2024-08-26 14:30:00,558.27,560.13,558.08,559.04,45594.0,558.27,560.13,558.08,559.04,45594.0
2024-08-26 15:00:00,559.08,559.55,557.9,559.0,92407.0,559.08,559.55,557.9,559.0,92407.0
2024-08-26 15:30:00,558.97,560.26,557.02,559.69,155132.0,558.97,560.26,557.02,559.69,155132.0
2024-08-27 09:30:00,554.93,558.71,554.34,558.35,80178.0,554.93,558.71,554.34,558.35,80178.0
2024-08-27 10:00:00,558.42,564.35,558.42,564.35,51899.0,558.42,564.35,558.42,564.35,51899.0
2024-08-27 10:30:00,564.77,565.68,562.4,563.4,29739.0,564.77,565.68,562.4,563.4,29739.0
2024-08-27 11:00:00,563.47,565.24,563.47,563.81,27555.0,563.47,565.24,563.47,563.81,27555.0
2024-08-27 11:30:00,563.75,564.11,561.92,562.54,32336.0,563.75,564.11,561.92,562.54,32336.0
2024-08-27 12:00:00,562.84,564.33,562.8,564.33,12673.0,562.84,564.33,562.8,564.33,12673.0
2024-08-27 12:30:00,564.34,566.96,564.33,565.84,51636.0,564.34,566.96,564.33,565.84,51636.0
2024-08-27 13:00:00,565.88,567.0,565.32,566.69,33369.0,565.88,567.0,565.32,566.69,33369.0
2024-08-27 13:30:00,566.71,567.0,565.52,566.22,41312.0,566.71,567.0,565.52,566.22,41312.0
2024-08-27 14:00:00,566.42,568.2,566.42,567.98,41406.0,566.42,568.2,566.42,567.98,41406.0
2024-08-27 14:30:00,568.25,568.55,567.03,568.08,42979.0,568.25,568.55,567.03,568.08,42979.0
2024-08-27 15:00:00,568.11,569.0,567.31,569.0,55394.0,568.11,569.0,567.31,569.0,55394.0
2024-08-27 15:30:00,568.76,569.52,567.04,567.93,119732.0,568.76,569.52,567.04,567.93,119732.0
2024-08-28 09:30:00,568.22,568.72,563.95,568.6,70358.0,568.22,568.72,563.95,568.6,70358.0
2024-08-28 10:00:00,568.4,569.59,567.29,569.0,40833.0,568.4,569.59,567.29,569.0,40833.0
2024-08-28 10:30:00,568.96,569.21,564.2,565.17,36621.0,568.96,569.21,564.2,565.17,36621.0
2024-08-28 11:00:00,564.9,565.08,559.46,560.06,36540.0,564.9,565.08,559.46,560.06,36540.0
2024-08-28 11:30:00,559.75,561.75,558.91,561.25,22568.0,559.75,561.75,558.91,561.25,22568.0
2024-08-28 12:00:00,561.63,562.07,560.16,560.36,22106.0,561.63,562.07,560.16,560.36,22106.0
2024-08-28 12:30:00,560.5,562.24,560.0,562.06,16622.0,560.5,562.24,560.0,562.06,16622.0
2024-08-28 13:00:00,562.14,562.78,560.88,560.88,16793.0,562.14,562.78,560.88,560.88,16793.0
2024-08-28 13:30:00,561.01,561.68,558.18,558.18,22976.0,561.01,561.68,558.18,558.18,22976.0
2024-08-28 14:00:00,558.25,559.05,557.67,558.83,19338.0,558.25,559.05,557.67,558.83,19338.0
2024-08-28 14:30:00,558.94,560.59,557.88,560.31,24416.0,558.94,560.59,557.88,560.31,24416.0
2024-08-28 15:00:00,560.76,562.11,560.34,561.94,24835.0,560.76,562.11,560.34,561.94,24835.0
2024-08-28 15:30:00,561.61,562.65,560.16,560.62,101271.0,561.61,562.65,560.16,560.62,101271.0
2024-08-29 09:30:00,567.05,575.0,567.05,572.41,200731.0,567.05,575.0,567.05,572.41,200731.0
2024-08-29 10:00:00,573.15,575.17,571.45,572.37,113710.0,573.15,575.17,571.45,572.37,113710.0
2024-08-29 10:30:00,572.44,577.36,572.43,575.87,129050.0,572.44,577.36,572.43,575.87,129050.0
2024-08-29 11:00:00,575.77,577.78,573.73,574.81,78995.0,575.77,577.78,573.73,574.81,78995.0
2024-08-29 11:30:00,575.0,576.65,573.9,576.33,71783.0,575.0,576.65,573.9,576.33,71783.0
2024-08-29 12:00:00,576.39,577.72,576.39,576.61,35740.0,576.39,577.72,576.39,576.61,35740.0
2024-08-29 12:30:00,576.68,578.4,574.01,575.64,51777.0,576.68,578.4,574.01,575.64,51777.0
2024-08-29 13:00:00,575.39,576.41,574.32,575.04,25912.0,575.39,576.41,574.32,575.04,25912.0
2024-08-29 13:30:00,575.13,575.52,573.49,575.22,18769.0,575.13,575.52,573.49,575.22,18769.0
2024-08-29 14:00:00,575.0,575.17,572.21,572.25,25195.0,575.0,575.17,572.21,572.25,25195.0
2024-08-29 14:30:00,571.96,572.39,569.14,570.51,44219.0,571.96,572.39,569.14,570.51,44219.0
2024-08-29 15:00:00,570.56,570.93,567.9,570.46,58806.0,570.56,570.93,567.9,570.46,58806.0
2024-08-29 15:30:00,570.29,571.86,567.91,569.85,150882.0,570.29,571.86,567.91,569.85,150882.0
2024-08-30 09:30:00,572.2,573.82,570.3,573.5,112516.0,572.2,573.82,570.3,573.5,112516.0
2024-08-30 10:00:00,573.51,575.48,571.89,572.65,41866.0,573.51,575.48,571.89,572.65,41866.0
2024-08-30 10:30:00,572.68,575.09,570.99,571.06,44821.0,572.68,575.09,570.99,571.06,44821.0
2024-08-30 11:00:00,570.88,572.8,570.54,571.63,38226.0,570.88,572.8,570.54,571.63,38226.0
2024-08-30 11:30:00,571.88,571.89,569.51,570.46,34935.0,571.88,571.89,569.51,570.46,34935.0
2024-08-30 12:00:00,569.77,570.79,568.78,569.29,22096.0,569.77,570.79,568.78,569.29,22096.0
2024-08-30 12:30:00,569.69,573.35,568.28,573.25,29174.0,569.69,573.35,568.28,573.25,29174.0
2024-08-30 13:00:00,573.05,574.61,572.22,572.88,36354.0,573.05,574.61,572.22,572.88,36354.0
2024-08-30 13:30:00,572.89,573.42,571.1,571.2,19223.0,572.89,573.42,571.1,571.2,19223.0
2024-08-30 14:00:00,571.0,572.31,571.0,572.15,13423.0,571.0,572.31,571.0,572.15,13423.0
2024-08-30 14:30:00,572.11,573.36,571.88,572.97,24012.0,572.11,573.36,571.88,572.97,24012.0
2024-08-30 15:00:00,572.86,574.33,572.37,574.07,23405.0,572.86,574.33,572.37,574.07,23405.0
2024-08-30 15:30:00,574.21,575.65,572.6,574.11,153600.0,574.21,575.65,572.6,574.11,153600.0
2024-09-03 09:30:00,576.3,586.7,572.61,582.67,305834.0,576.3,586.7,572.61,582.67,305834.0
2024-09-03 10:00:00,582.22,583.45,579.64,581.1,117644.0,582.22,583.45,579.64,581.1,117644.0
2024-09-03 10:30:00,581.07,581.36,576.65,576.94,55539.0,581.07,581.36,576.65,576.94,55539.0
2024-09-03 11:00:00,576.94,579.14,576.93,578.27,59164.0,576.94,579.14,576.93,578.27,59164.0
2024-09-03 11:30:00,578.25,578.5,571.94,572.01,87191.0,578.25,578.5,571.94,572.01,87191.0
2024-09-03 12:00:00,572.42,573.78,571.64,572.61,57821.0,572.42,573.78,571.64,572.61,57821.0
2024-09-03 12:30:00,572.44,573.28,570.69,571.16,47421.0,572.44,573.28,570.69,571.16,47421.0
2024-09-03 13:00:00,571.5,573.81,571.42,573.43,34268.0,571.5,573.81,571.42,573.43,34268.0
2024-09-03 13:30:00,573.43,574.76,572.02,572.02,33762.0,573.43,574.76,572.02,572.02,33762.0
2024-09-03 14:00:00,572.02,572.63,570.63,571.73,56375.0,572.02,572.63,570.63,571.73,56375.0
2024-09-03 14:30:00,571.81,574.56,571.32,573.32,55811.0,571.81,574.56,571.32,573.32,55811.0
2024-09-03 15:00:00,573.47,573.91,572.74,572.89,63179.0,573.47,573.91,572.74,572.89,63179.0
2024-09-03 15:30:00,573.38,573.38,566.79,571.19,196473.0,573.38,573.38,566.79,571.19,196473.0
2024-09-04 09:30:00,568.87,578.86,565.76,574.92,163743.0,568.87,578.86,565.76,574.92,163743.0
2024-09-04 10:00:00,574.89,574.9,569.56,573.92,184751.0,574.89,574.9,569.56,573.92,184751.0
2024-09-04 10:30:00,574.45,577.79,573.62,577.79,54173.0,574.45,577.79,573.62,577.79,54173.0
2024-09-04 11:00:00,577.82,578.53,575.96,576.59,34045.0,577.82,578.53,575.96,576.59,34045.0
2024-09-04 11:30:00,576.45,576.8,573.48,575.75,40101.0,576.45,576.8,573.48,575.75,40101.0
2024-09-04 12:00:00,575.51,577.0,574.9,576.28,27319.0,575.51,577.0,574.9,576.28,27319.0
2024-09-04 12:30:00,576.46,577.55,575.17,576.02,18323.0,576.46,577.55,575.17,576.02,18323.0
2024-09-04 13:00:00,575.93,576.22,574.31,574.5,25363.0,575.93,576.22,574.31,574.5,25363.0
2024-09-04 13:30:00,574.31,576.0,574.12,575.54,21472.0,574.31,576.0,574.12,575.54,21472.0
2024-09-04 14:00:00,575.45,577.34,575.45,577.13,21776.0,575.45,577.34,575.45,577.13,21776.0
2024-09-04 14:30:00,577.1,577.45,574.44,574.84,44484.0,577.1,577.45,574.44,574.84,44484.0
2024-09-04 15:00:00,574.61,575.65,574.12,575.31,40724.0,574.61,575.65,574.12,575.31,40724.0
2024-09-04 15:30:00,575.2,578.78,574.27,575.22,142443.0,575.2,578.78,574.27,575.22,142443.0
2024-09-05 09:30:00,570.82,571.55,564.0,569.73,94466.0,570.82,571.55,564.0,569.73,94466.0
2024-09-05 10:00:00,569.79,573.39,569.68,570.93,55841.0,569.79,573.39,569.68,570.93,55841.0
2024-09-05 10:30:00,571.36,572.32,565.88,566.59,52340.0,571.36,572.32,565.88,566.59,52340.0
2024-09-05 11:00:00,566.69,566.84,563.42,563.47,77376.0,566.69,566.84,563.42,563.47,77376.0
2024-09-05 11:30:00,563.73,564.64,562.77,562.85,53570.0,563.73,564.64,562.77,562.85,53570.0
2024-09-05 12:00:00,562.89,564.88,562.53,564.59,40158.0,562.89,564.88,562.53,564.59,40158.0
2024-09-05 12:30:00,564.61,565.3,563.64,563.89,41829.0,564.61,565.3,563.64,563.89,41829.0
2024-09-05 13:00:00,564.08,565.07,563.5,563.68,25209.0,564.08,565.07,563.5,563.68,25209.0
2024-09-05 13:30:00,563.68,568.27,563.53,567.58,44356.0,563.68,568.27,563.53,567.58,44356.0
2024-09-05 14:00:00,567.64,569.21,567.51,568.64,27809.0,567.64,569.21,567.51,568.64,27809.0
2024-09-05 14:30:00,568.62,570.23,568.61,569.38,34725.0,568.62,570.23,568.61,569.38,34725.0
2024-09-05 15:00:00,569.38,569.38,566.36,568.9,37955.0,569.38,569.38,566.36,568.9,37955.0
2024-09-05 15:30:00,568.66,569.54,565.43,567.93,114513.0,568.66,569.54,565.43,567.93,114513.0
2024-09-06 09:30:00,570.96,573.31,567.58,571.66,104745.0,570.96,573.31,567.58,571.66,104745.0
2024-09-06 10:00:00,571.35,571.35,565.87,566.55,55965.0,571.35,571.35,565.87,566.55,55965.0
2024-09-06 10:30:00,566.68,566.88,561.59,562.97,49216.0,566.68,566.88,561.59,562.97,49216.0
2024-09-06 11:00:00,563.01,565.66,559.58,561.06,64823.0,563.01,565.66,559.58,561.06,64823.0
2024-09-06 11:30:00,561.06,562.22,560.29,560.91,34948.0,561.06,562.22,560.29,560.91,34948.0
2024-09-06 12:00:00,560.84,561.58,559.71,560.23,27651.0,560.84,561.58,559.71,560.23,27651.0
2024-09-06 12:30:00,560.23,560.68,558.0,558.72,40646.0,560.23,560.68,558.0,558.72,40646.0
2024-09-06 13:00:00,558.51,560.62,558.42,559.55,55736.0,558.51,560.62,558.42,559.55,55736.0
2024-09-06 13:30:00,559.64,561.25,559.38,560.94,24865.0,559.64,561.25,559.38,560.94,24865.0
2024-09-06 14:00:00,560.74,562.65,559.95,562.21,24189.0,560.74,562.65,559.95,562.21,24189.0
2024-09-06 14:30:00,561.98,562.6,561.2,562.34,29221.0,561.98,562.6,561.2,562.34,29221.0
2024-09-06 15:00:00,562.44,565.0,562.16,564.26,89048.0,562.44,565.0,562.16,564.26,89048.0
2024-09-06 15:30:00,563.87,566.26,563.14,563.45,157470.0,563.87,566.26,563.14,563.45,157470.0
2024-09-09 09:30:00,567.69,570.32,564.44,569.3,150440.0,567.69,570.32,564.44,569.3,150440.0
2024-09-09 10:00:00,569.27,572.85,568.28,570.49,101655.0,569.27,572.85,568.28,570.49,101655.0
2024-09-09 10:30:00,570.64,571.68,568.16,568.24,73101.0,570.64,571.68,568.16,568.24,73101.0
2024-09-09 11:00:00,568.43,569.81,565.98,568.21,57153.0,568.43,569.81,565.98,568.21,57153.0
2024-09-09 11:30:00,568.21,571.62,568.17,570.86,55183.0,568.21,571.62,568.17,570.86,55183.0
2024-09-09 12:00:00,570.95,572.64,570.43,572.16,36096.0,570.95,572.64,570.43,572.16,36096.0
2024-09-09 12:30:00,572.22,574.29,572.08,573.03,49058.0,572.22,574.29,572.08,573.03,49058.0
2024-09-09 13:00:00,573.22,574.57,572.45,573.93,42475.0,573.22,574.57,572.45,573.93,42475.0
2024-09-09 13:30:00,573.83,573.83,571.2,571.44,41781.0,573.83,573.83,571.2,571.44,41781.0
2024-09-09 14:00:00,571.02,571.54,567.22,567.55,63392.0,571.02,571.54,567.22,567.55,63392.0
2024-09-09 14:30:00,567.1,568.16,566.03,566.97,58512.0,567.1,568.16,566.03,566.97,58512.0
2024-09-09 15:00:00,566.81,568.1,566.41,568.07,42109.0,566.81,568.1,566.41,568.07,42109.0
2024-09-09 15:30:00,568.07,570.29,567.17,569.91,143998.0,568.07,570.29,567.17,569.91,143998.0
2024-09-10 09:30:00,576.75,577.8,570.81,571.96,131284.0,576.75,577.8,570.81,571.96,131284.0
2024-09-10 10:00:00,571.68,574.29,568.95,571.08,88111.0,571.68,574.29,568.95,571.08,88111.0
2024-09-10 10:30:00,571.08,571.83,567.14,568.42,100673.0,571.08,571.83,567.14,568.42,100673.0
2024-09-10 11:00:00,568.5,570.07,567.79,569.9,41873.0,568.5,570.07,567.79,569.9,41873.0
2024-09-10 11:30:00,570.15,571.94,568.91,568.91,103531.0,570.15,571.94,568.91,568.91,103531.0
2024-09-10 12:00:00,568.8,569.49,567.25,567.46,49179.0,568.8,569.49,567.25,567.46,49179.0
2024-09-10 12:30:00,567.57,569.59,567.4,569.1,20843.0,567.57,569.59,567.4,569.1,20843.0
2024-09-10 13:00:00,568.9,571.96,568.59,570.95,42620.0,568.9,571.96,568.59,570.95,42620.0
2024-09-10 13:30:00,571.0,572.68,570.94,572.03,39876.0,571.0,572.68,570.94,572.03,39876.0
2024-09-10 14:00:00,572.17,574.22,571.81,572.78,39531.0,572.17,574.22,571.81,572.78,39531.0
2024-09-10 14:30:00,572.79,573.99,572.36,573.92,69365.0,572.79,573.99,572.36,573.92,69365.0
2024-09-10 15:00:00,573.77,574.61,573.56,574.44,51327.0,573.77,574.61,573.56,574.44,51327.0
2024-09-10 15:30:00,574.43,576.0,572.74,574.59,141750.0,574.43,576.0,572.74,574.59,141750.0
2024-09-11 09:30:00,573.01,573.01,566.34,571.25,212298.0,573.01,573.01,566.34,571.25,212298.0
2024-09-11 10:00:00,571.21,573.1,563.4,563.4,148590.0,571.21,573.1,563.4,563.4,148590.0
2024-09-11 10:30:00,563.52,563.86,559.35,562.24,85651.0,563.52,563.86,559.35,562.24,85651.0
2024-09-11 11:00:00,562.24,566.79,561.61,565.42,105640.0,562.24,566.79,561.61,565.42,105640.0
2024-09-11 11:30:00,565.21,568.6,564.25,568.13,71832.0,565.21,568.6,564.25,568.13,71832.0
2024-09-11 12:00:00,568.24,571.43,568.03,570.49,51144.0,568.24,571.43,568.03,570.49,51144.0
2024-09-11 12:30:00,570.42,571.71,569.44,571.36,38750.0,570.42,571.71,569.44,571.36,38750.0
2024-09-11 13:00:00,571.65,573.99,571.34,572.29,57768.0,571.65,573.99,571.34,572.29,57768.0
2024-09-11 13:30:00,572.22,575.03,571.85,575.0,78640.0,572.22,575.03,571.85,575.0,78640.0
2024-09-11 14:00:00,575.22,577.45,574.27,576.93,62731.0,575.22,577.45,574.27,576.93,62731.0
2024-09-11 14:30:00,576.65,577.53,575.66,576.0,36416.0,576.65,577.53,575.66,576.0,36416.0
2024-09-11 15:00:00,575.66,578.0,574.08,577.98,84701.0,575.66,578.0,574.08,577.98,84701.0
2024-09-11 15:30:00,577.9,581.24,576.56,580.3,234233.0,577.9,581.24,576.56,580.3,234233.0
2024-09-12 09:30:00,581.45,583.5,575.15,576.19,260546.0,581.45,583.5,575.15,576.19,260546.0
2024-09-12 10:00:00,575.94,578.86,574.96,576.74,156637.0,575.94,578.86,574.96,576.74,156637.0
2024-09-12 10:30:00,576.96,577.38,572.98,575.28,91478.0,576.96,577.38,572.98,575.28,91478.0
2024-09-12 11:00:00,575.04,578.35,574.34,576.55,65758.0,575.04,578.35,574.34,576.55,65758.0
2024-09-12 11:30:00,576.44,577.91,575.99,577.37,52312.0,576.44,577.91,575.99,577.37,52312.0
2024-09-12 12:00:00,577.23,579.57,576.5,579.38,62041.0,577.23,579.57,576.5,579.38,62041.0
2024-09-12 12:30:00,579.49,582.69,578.55,581.79,138833.0,579.49,582.69,578.55,581.79,138833.0
2024-09-12 13:00:00,581.76,582.86,580.63,581.73,96131.0,581.76,582.86,580.63,581.73,96131.0
2024-09-12 13:30:00,581.72,584.02,581.45,583.12,95098.0,581.72,584.02,581.45,583.12,95098.0
2024-09-12 14:00:00,583.38,584.69,582.66,584.23,152216.0,583.38,584.69,582.66,584.23,152216.0
2024-09-12 14:30:00,584.1,584.88,581.57,583.33,217132.0,584.1,584.88,581.57,583.33,217132.0
2024-09-12 15:00:00,583.07,584.62,582.44,583.12,173937.0,583.07,584.62,582.44,583.12,173937.0
2024-09-12 15:30:00,583.12,587.75,582.76,587.06,524241.0,583.12,587.75,582.76,587.06,524241.0
2024-09-13 09:30:00,532.57,537.33,526.6,533.97,2074671.0,532.57,537.33,526.6,533.97,2074671.0
2024-09-13 10:00:00,534.28,536.0,531.3,533.11,744292.0,534.28,536.0,531.3,533.11,744292.0
2024-09-13 10:30:00,533.14,535.9,530.6,533.31,503666.0,533.14,535.9,530.6,533.31,503666.0
2024-09-13 11:00:00,533.35,536.18,532.37,532.67,404471.0,533.35,536.18,532.37,532.67,404471.0
2024-09-13 11:30:00,532.79,532.97,531.4,531.9,243766.0,532.79,532.97,531.4,531.9,243766.0
2024-09-13 12:00:00,531.9,533.74,531.39,531.72,193189.0,531.9,533.74,531.39,531.72,193189.0
2024-09-13 12:30:00,531.76,532.61,530.93,532.2,179193.0,531.76,532.61,530.93,532.2,179193.0
2024-09-13 13:00:00,532.19,535.0,532.16,533.98,225761.0,532.19,535.0,532.16,533.98,225761.0
2024-09-13 13:30:00,534.07,535.2,532.88,534.55,247291.0,534.07,535.2,532.88,534.55,247291.0
2024-09-13 14:00:00,534.44,535.68,533.47,535.07,182503.0,534.44,535.68,533.47,535.07,182503.0
2024-09-13 14:30:00,535.06,535.8,534.34,535.16,207187.0,535.06,535.8,534.34,535.16,207187.0
2024-09-13 15:00:00,535.09,537.6,534.85,537.24,320590.0,535.09,537.6,534.85,537.24,320590.0
2024-09-13 15:30:00,537.23,540.27,536.78,536.8,609199.0,537.23,540.27,536.78,536.8,609199.0
2024-09-16 09:30:00,537.4,537.69,532.42,532.64,353720.0,537.4,537.69,532.42,532.64,353720.0
2024-09-16 10:00:00,533.1,535.58,532.46,532.93,194324.0,533.1,535.58,532.46,532.93,194324.0
2024-09-16 10:30:00,533.0,533.84,531.28,532.63,220717.0,533.0,533.84,531.28,532.63,220717.0
2024-09-16 11:00:00,532.65,533.37,531.81,532.25,126770.0,532.65,533.37,531.81,532.25,126770.0
2024-09-16 11:30:00,532.39,533.0,530.47,530.5,214688.0,532.39,533.0,530.47,530.5,214688.0
2024-09-16 12:00:00,530.53,530.78,529.5,530.36,194431.0,530.53,530.78,529.5,530.36,194431.0
2024-09-16 12:30:00,530.36,531.08,529.06,530.95,103872.0,530.36,531.08,529.06,530.95,103872.0
2024-09-16 13:00:00,531.08,531.69,529.45,529.95,101514.0,531.08,531.69,529.45,529.95,101514.0
2024-09-16 13:30:00,529.81,530.59,529.06,529.09,94976.0,529.81,530.59,529.06,529.09,94976.0
2024-09-16 14:00:00,529.19,529.97,528.53,529.46,89006.0,529.19,529.97,528.53,529.46,89006.0
2024-09-16 14:30:00,529.43,529.62,527.95,528.09,83686.0,529.43,529.62,527.95,528.09,83686.0
2024-09-16 15:00:00,528.09,528.54,525.34,525.43,210718.0,528.09,528.54,525.34,525.43,210718.0
2024-09-16 15:30:00,525.48,525.87,521.26,521.5,996050.0,525.48,525.87,521.26,521.5,996050.0
2024-09-17 09:30:00,524.29,527.1,521.8,522.8,379623.0,524.29,527.1,521.8,522.8,379623.0
2024-09-17 10:00:00,523.17,523.26,518.05,518.57,218115.0,523.17,523.26,518.05,518.57,218115.0
2024-09-17 10:30:00,518.57,522.0,516.37,517.86,277913.0,518.57,522.0,516.37,517.86,277913.0
2024-09-17 11:00:00,517.96,518.48,516.55,516.8,222731.0,517.96,518.48,516.55,516.8,222731.0
2024-09-17 11:30:00,516.65,519.5,516.0,518.7,220441.0,516.65,519.5,516.0,518.7,220441.0
2024-09-17 12:00:00,518.61,519.0,514.82,515.23,196608.0,518.61,519.0,514.82,515.23,196608.0
2024-09-17 12:30:00,515.0,517.0,514.58,517.0,185000.0,515.0,517.0,514.58,517.0,185000.0
2024-09-17 13:00:00,517.34,519.98,517.13,518.75,140902.0,517.34,519.98,517.13,518.75,140902.0
2024-09-17 13:30:00,518.75,519.21,516.88,518.75,93458.0,518.75,519.21,516.88,518.75,93458.0
2024-09-17 14:00:00,518.78,519.28,518.27,518.4,61832.0,518.78,519.28,518.27,518.4,61832.0
2024-09-17 14:30:00,518.37,518.37,516.01,517.02,102979.0,518.37,518.37,516.01,517.02,102979.0
2024-09-17 15:00:00,517.09,517.23,515.12,515.75,107539.0,517.09,517.23,515.12,515.75,107539.0
2024-09-17 15:30:00,515.75,516.99,514.71,514.98,486878.0,515.75,516.99,514.71,514.98,486878.0
2024-09-18 09:30:00,517.01,517.58,511.68,511.9,282159.0,517.01,517.58,511.68,511.9,282159.0
2024-09-18 10:00:00,511.61,511.99,507.52,508.7,365820.0,511.61,511.99,507.52,508.7,365820.0
2024-09-18 10:30:00,508.26,509.43,507.55,508.18,164411.0,508.26,509.43,507.55,508.18,164411.0
2024-09-18 11:00:00,508.11,511.35,507.96,510.39,217691.0,508.11,511.35,507.96,510.39,217691.0
2024-09-18 11:30:00,510.22,510.35,508.56,508.82,89637.0,510.22,510.35,508.56,508.82,89637.0
2024-09-18 12:00:00,508.86,509.83,508.4,509.57,73334.0,508.86,509.83,508.4,509.57,73334.0
2024-09-18 12:30:00,509.4,510.54,509.1,510.45,73682.0,509.4,510.54,509.1,510.45,73682.0
2024-09-18 13:00:00,510.3,510.45,509.63,510.39,57274.0,510.3,510.45,509.63,510.39,57274.0
2024-09-18 13:30:00,510.39,511.7,509.47,509.83,109525.0,510.39,511.7,509.47,509.83,109525.0
2024-09-18 14:00:00,509.82,512.0,508.1,509.57,229400.0,509.82,512.0,508.1,509.57,229400.0
2024-09-18 14:30:00,509.68,511.43,507.83,509.0,233097.0,509.68,511.43,507.83,509.0,233097.0
2024-09-18 15:00:00,508.88,510.0,506.49,509.66,162319.0,508.88,510.0,506.49,509.66,162319.0
2024-09-18 15:30:00,509.41,510.29,507.0,508.12,253081.0,509.41,510.29,507.0,508.12,253081.0
2024-09-19 09:30:00,518.99,522.36,518.02,520.18,449597.0,518.99,522.36,518.02,520.18,449597.0
2024-09-19 10:00:00,520.26,522.66,518.43,522.55,161824.0,520.26,522.66,518.43,522.55,161824.0
2024-09-19 10:30:00,522.6,522.88,520.19,522.21,117366.0,522.6,522.88,520.19,522.21,117366.0
2024-09-19 11:00:00,521.96,525.49,521.62,524.54,197526.0,521.96,525.49,521.62,524.54,197526.0
2024-09-19 11:30:00,524.55,524.7,522.86,523.49,68679.0,524.55,524.7,522.86,523.49,68679.0
2024-09-19 12:00:00,523.52,524.75,523.17,524.73,83161.0,523.52,524.75,523.17,524.73,83161.0
2024-09-19 12:30:00,524.67,525.73,524.43,524.68,62030.0,524.67,525.73,524.43,524.68,62030.0
2024-09-19 13:00:00,524.68,524.68,522.81,523.9,92689.0,524.68,524.68,522.81,523.9,92689.0
2024-09-19 13:30:00,523.65,525.52,523.65,524.4,50305.0,523.65,525.52,523.65,524.4,50305.0
2024-09-19 14:00:00,524.26,524.97,522.82,523.72,59872.0,524.26,524.97,522.82,523.72,59872.0
2024-09-19 14:30:00,523.71,524.01,522.85,523.74,56731.0,523.71,524.01,522.85,523.74,56731.0
2024-09-19 15:00:00,523.59,525.54,523.35,525.49,97773.0,523.59,525.54,523.35,525.49,97773.0
2024-09-19 15:30:00,525.52,527.48,524.82,526.45,326052.0,525.52,527.48,524.82,526.45,326052.0
2024-09-20 09:30:00,525.7,528.63,522.48,522.74,565261.0,525.7,528.63,522.48,522.74,565261.0
2024-09-20 10:00:00,522.72,522.93,520.57,520.6,158849.0,522.72,522.93,520.57,520.6,158849.0
2024-09-20 10:30:00,520.58,521.12,517.89,518.59,85562.0,520.58,521.12,517.89,518.59,85562.0
2024-09-20 11:00:00,518.6,518.74,516.36,516.36,80838.0,518.6,518.74,516.36,516.36,80838.0
2024-09-20 11:30:00,516.35,517.34,515.72,517.03,149090.0,516.35,517.34,515.72,517.03,149090.0
2024-09-20 12:00:00,517.03,519.09,516.6,518.02,84923.0,517.03,519.09,516.6,518.02,84923.0
2024-09-20 12:30:00,518.14,521.86,518.0,520.5,80052.0,518.14,521.86,518.0,520.5,80052.0
2024-09-20 13:00:00,520.5,521.56,520.26,521.49,50228.0,520.5,521.56,520.26,521.49,50228.0
2024-09-20 13:30:00,521.49,522.33,520.95,521.23,44531.0,521.49,522.33,520.95,521.23,44531.0
2024-09-20 14:00:00,521.35,521.97,520.2,521.4,48642.0,521.35,521.97,520.2,521.4,48642.0
2024-09-20 14:30:00,521.31,521.31,519.68,520.84,49244.0,521.31,521.31,519.68,520.84,49244.0
2024-09-20 15:00:00,521.01,521.77,520.33,521.46,67160.0,521.01,521.77,520.33,521.46,67160.0
2024-09-20 15:30:00,521.45,523.0,520.8,522.11,252560.0,521.45,523.0,520.8,522.11,252560.0
2024-09-23 09:30:00,524.99,528.93,524.95,526.92,154291.0,524.99,528.93,524.95,526.92,154291.0
2024-09-23 10:00:00,526.92,528.99,525.71,527.54,65120.0,526.92,528.99,525.71,527.54,65120.0
2024-09-23 10:30:00,527.16,531.0,526.9,530.76,91042.0,527.16,531.0,526.9,530.76,91042.0
2024-09-23 11:00:00,530.75,531.3,530.18,530.9,89972.0,530.75,531.3,530.18,530.9,89972.0
2024-09-23 11:30:00,531.08,532.0,530.55,530.55,74545.0,531.08,532.0,530.55,530.55,74545.0
2024-09-23 12:00:00,530.65,531.13,528.49,530.8,44844.0,530.65,531.13,528.49,530.8,44844.0
2024-09-23 12:30:00,530.8,531.06,528.81,529.22,35946.0,530.8,531.06,528.81,529.22,35946.0
2024-09-23 13:00:00,529.38,529.56,528.55,529.11,50377.0,529.38,529.56,528.55,529.11,50377.0
2024-09-23 13:30:00,529.2,530.22,529.07,529.99,21867.0,529.2,530.22,529.07,529.99,21867.0
2024-09-23 14:00:00,530.0,530.44,528.99,529.28,32338.0,530.0,530.44,528.99,529.28,32338.0
2024-09-23 14:30:00,529.31,529.35,528.52,529.0,28035.0,529.31,529.35,528.52,529.0,28035.0
2024-09-23 15:00:00,529.13,529.56,527.66,527.78,49123.0,529.13,529.56,527.66,527.78,49123.0
2024-09-23 15:30:00,527.73,528.49,526.87,527.71,112504.0,527.73,528.49,526.87,527.71,112504.0
2024-09-24 09:30:00,527.71,530.3,525.0,527.04,149978.0,527.71,530.3,525.0,527.04,149978.0
2024-09-24 10:00:00,527.01,527.32,522.35,522.4,108823.0,527.01,527.32,522.35,522.4,108823.0
2024-09-24 10:30:00,522.58,525.46,521.71,525.38,109740.0,522.58,525.46,521.71,525.38,109740.0
2024-09-24 11:00:00,525.38,526.2,525.38,525.96,25913.0,525.38,526.2,525.38,525.96,25913.0
2024-09-24 11:30:00,525.9,526.9,525.37,526.57,32171.0,525.9,526.9,525.37,526.57,32171.0
2024-09-24 12:00:00,526.75,528.1,526.4,527.86,61902.0,526.75,528.1,526.4,527.86,61902.0
2024-09-24 12:30:00,527.59,528.28,526.15,526.15,26493.0,527.59,528.28,526.15,526.15,26493.0
2024-09-24 13:00:00,526.04,526.6,525.51,526.05,29585.0,526.04,526.6,525.51,526.05,29585.0
2024-09-24 13:30:00,526.23,526.43,524.83,525.31,28973.0,526.23,526.43,524.83,525.31,28973.0
2024-09-24 14:00:00,525.23,525.32,523.88,523.92,53412.0,525.23,525.32,523.88,523.92,53412.0
2024-09-24 14:30:00,523.92,524.36,523.18,523.86,39666.0,523.92,524.36,523.18,523.86,39666.0
2024-09-24 15:00:00,523.89,524.9,523.64,524.87,46370.0,523.89,524.9,523.64,524.87,46370.0
2024-09-24 15:30:00,524.78,525.16,523.5,524.16,118427.0,524.78,525.16,523.5,524.16,118427.0
2024-09-25 09:30:00,525.23,526.18,520.48,520.48,183587.0,525.23,526.18,520.48,520.48,183587.0
2024-09-25 10:00:00,520.75,522.45,519.19,521.79,135356.0,520.75,522.45,519.19,521.79,135356.0
2024-09-25 10:30:00,521.6,522.26,520.89,521.33,92203.0,521.6,522.26,520.89,521.33,92203.0
2024-09-25 11:00:00,521.34,521.64,519.44,519.79,94185.0,521.34,521.64,519.44,519.79,94185.0
2024-09-25 11:30:00,519.83,521.43,519.52,519.69,68758.0,519.83,521.43,519.52,519.69,68758.0
2024-09-25 12:00:00,519.85,520.35,519.06,520.05,58730.0,519.85,520.35,519.06,520.05,58730.0
2024-09-25 12:30:00,520.1,520.3,519.12,519.72,35570.0,520.1,520.3,519.12,519.72,35570.0
2024-09-25 13:00:00,519.59,520.0,518.83,519.38,42888.0,519.59,520.0,518.83,519.38,42888.0
2024-09-25 13:30:00,519.38,519.44,516.89,518.31,121934.0,519.38,519.44,516.89,518.31,121934.0
2024-09-25 14:00:00,518.2,518.41,516.36,517.28,62290.0,518.2,518.41,516.36,517.28,62290.0
2024-09-25 14:30:00,517.28,517.68,516.98,517.39,48525.0,517.28,517.68,516.98,517.39,48525.0
2024-09-25 15:00:00,517.48,517.77,516.24,516.92,75915.0,517.48,517.77,516.24,516.92,75915.0
2024-09-25 15:30:00,516.86,518.56,516.69,517.91,169233.0,516.86,518.56,516.69,517.91,169233.0
2024-09-26 09:30:00,520.51,521.36,516.6,519.02,217874.0,520.51,521.36,516.6,519.02,217874.0
2024-09-26 10:00:00,518.53,519.23,516.61,517.5,84700.0,518.53,519.23,516.61,517.5,84700.0
2024-09-26 10:30:00,517.54,518.38,515.29,515.57,86939.0,517.54,518.38,515.29,515.57,86939.0
2024-09-26 11:00:00,515.47,516.19,514.22,515.48,99899.0,515.47,516.19,514.22,515.48,99899.0
2024-09-26 11:30:00,515.32,516.45,513.91,516.31,105489.0,515.32,516.45,513.91,516.31,105489.0
2024-09-26 12:00:00,516.24,516.24,513.66,513.7,72986.0,516.24,516.24,513.66,513.7,72986.0
2024-09-26 12:30:00,513.88,514.23,512.72,513.24,104964.0,513.88,514.23,512.72,513.24,104964.0
2024-09-26 13:00:00,513.22,513.98,512.11,513.61,101130.0,513.22,513.98,512.11,513.61,101130.0
2024-09-26 13:30:00,513.4,514.51,512.67,513.19,68421.0,513.4,514.51,512.67,513.19,68421.0
2024-09-26 14:00:00,513.37,515.34,513.37,514.95,73287.0,513.37,515.34,513.37,514.95,73287.0
2024-09-26 14:30:00,514.89,515.25,514.21,514.8,77306.0,514.89,515.25,514.21,514.8,77306.0
2024-09-26 15:00:00,514.74,515.28,513.0,514.22,122655.0,514.74,515.28,513.0,514.22,122655.0
2024-09-26 15:30:00,514.27,515.67,513.8,515.56,228699.0,514.27,515.67,513.8,515.56,228699.0
2024-09-27 09:30:00,516.26,516.68,513.4,513.82,183450.0,516.26,516.68,513.4,513.82,183450.0
2024-09-27 10:00:00,514.0,515.2,512.64,514.64,127018.0,514.0,515.2,512.64,514.64,127018.0
2024-09-27 10:30:00,514.71,516.04,514.43,515.25,94302.0,514.71,516.04,514.43,515.25,94302.0
2024-09-27 11:00:00,515.24,516.3,514.54,515.72,82657.0,515.24,516.3,514.54,515.72,82657.0
2024-09-27 11:30:00,516.14,516.14,513.73,513.83,102825.0,516.14,516.14,513.73,513.83,102825.0
2024-09-27 12:00:00,513.68,513.98,512.3,513.22,101864.0,513.68,513.98,512.3,513.22,101864.0
2024-09-27 12:30:00,513.21,514.16,513.07,514.08,40053.0,513.21,514.16,513.07,514.08,40053.0
2024-09-27 13:00:00,514.08,515.3,513.38,513.54,34203.0,514.08,515.3,513.38,513.54,34203.0
2024-09-27 13:30:00,513.38,515.59,513.3,515.52,70514.0,513.38,515.59,513.3,515.52,70514.0
2024-09-27 14:00:00,515.49,515.86,514.51,515.31,57705.0,515.49,515.86,514.51,515.31,57705.0
2024-09-27 14:30:00,515.24,515.56,513.94,515.26,48520.0,515.24,515.56,513.94,515.26,48520.0
2024-09-27 15:00:00,515.48,515.48,514.58,514.74,63214.0,515.48,515.48,514.58,514.74,63214.0
2024-09-27 15:30:00,514.72,515.82,514.61,515.61,175785.0,514.72,515.82,514.61,515.61,175785.0
2024-09-30 09:30:00,513.67,515.71,512.35,514.3,177804.0,513.67,515.71,512.35,514.3,177804.0
2024-09-30 10:00:00,514.38,517.18,513.87,516.7,106734.0,514.38,517.18,513.87,516.7,106734.0
2024-09-30 10:30:00,516.72,516.89,514.66,514.85,53130.0,516.72,516.89,514.66,514.85,53130.0
2024-09-30 11:00:00,514.83,515.51,513.92,514.66,54127.0,514.83,515.51,513.92,514.66,54127.0
2024-09-30 11:30:00,514.74,515.35,514.13,515.35,41798.0,514.74,515.35,514.13,515.35,41798.0
2024-09-30 12:00:00,515.4,516.07,515.26,515.47,45391.0,515.4,516.07,515.26,515.47,45391.0
2024-09-30 12:30:00,515.29,515.46,514.44,514.84,34409.0,515.29,515.46,514.44,514.84,34409.0
2024-09-30 13:00:00,514.91,514.95,514.0,514.5,34436.0,514.91,514.95,514.0,514.5,34436.0
2024-09-30 13:30:00,514.56,516.01,514.27,516.01,43474.0,514.56,516.01,514.27,516.01,43474.0
2024-09-30 14:00:00,515.93,516.09,511.74,512.64,83683.0,515.93,516.09,511.74,512.64,83683.0
2024-09-30 14:30:00,512.54,514.63,512.21,514.16,60498.0,512.54,514.63,512.21,514.16,60498.0
2024-09-30 15:00:00,514.01,514.9,513.51,514.78,46227.0,514.01,514.9,513.51,514.78,46227.0
2024-09-30 15:30:00,514.76,518.47,514.57,517.77,193833.0,514.76,518.47,514.57,517.77,193833.0
2024-10-01 09:30:00,517.45,519.0,507.36,508.25,210955.0,517.45,519.0,507.36,508.25,210955.0
2024-10-01 10:00:00,508.56,509.93,505.15,506.0,173672.0,508.56,509.93,505.15,506.0,173672.0
2024-10-01 10:30:00,505.8,507.12,504.79,506.6,180618.0,505.8,507.12,504.79,506.6,180618.0
2024-10-01 11:00:00,506.3,506.39,503.28,505.44,109676.0,506.3,506.39,503.28,505.44,109676.0
2024-10-01 11:30:00,505.4,506.69,504.9,506.06,65192.0,505.4,506.69,504.9,506.06,65192.0
2024-10-01 12:00:00,505.91,507.59,505.0,505.89,75245.0,505.91,507.59,505.0,505.89,75245.0
2024-10-01 12:30:00,505.73,506.15,503.42,504.76,98486.0,505.73,506.15,503.42,504.76,98486.0
2024-10-01 13:00:00,504.86,505.04,503.15,503.56,70997.0,504.86,505.04,503.15,503.56,70997.0
2024-10-01 13:30:00,503.4,507.45,503.11,506.97,73226.0,503.4,507.45,503.11,506.97,73226.0
2024-10-01 14:00:00,507.14,508.32,506.99,508.21,64275.0,507.14,508.32,506.99,508.21,64275.0
2024-10-01 14:30:00,508.21,508.59,507.11,507.37,42866.0,508.21,508.59,507.11,507.37,42866.0
2024-10-01 15:00:00,507.49,507.59,506.2,507.05,109457.0,507.49,507.59,506.2,507.05,109457.0
2024-10-01 15:30:00,507.0,507.05,502.5,502.7,416733.0,507.0,507.05,502.5,502.7,416733.0
2024-10-02 09:30:00,503.87,508.88,502.82,507.89,181284.0,503.87,508.88,502.82,507.89,181284.0
2024-10-02 10:00:00,507.85,509.83,506.36,509.68,64626.0,507.85,509.83,506.36,509.68,64626.0
2024-10-02 10:30:00,509.82,510.19,507.8,508.24,69135.0,509.82,510.19,507.8,508.24,69135.0
2024-10-02 11:00:00,507.87,509.42,507.87,508.97,60373.0,507.87,509.42,507.87,508.97,60373.0
2024-10-02 11:30:00,509.24,509.37,507.19,508.43,30834.0,509.24,509.37,507.19,508.43,30834.0
2024-10-02 12:00:00,508.56,508.9,507.6,508.57,36426.0,508.56,508.9,507.6,508.57,36426.0
2024-10-02 12:30:00,508.62,508.73,507.2,507.24,26984.0,508.62,508.73,507.2,507.24,26984.0
2024-10-02 13:00:00,507.08,507.32,505.96,506.68,55934.0,507.08,507.32,505.96,506.68,55934.0
2024-10-02 13:30:00,506.76,508.39,506.06,508.39,49002.0,506.76,508.39,506.06,508.39,49002.0
2024-10-02 14:00:00,508.33,508.83,505.4,506.29,56858.0,508.33,508.83,505.4,506.29,56858.0
2024-10-02 14:30:00,506.2,506.55,505.29,506.45,86098.0,506.2,506.55,505.29,506.45,86098.0
2024-10-02 15:00:00,506.39,507.71,506.26,507.71,62508.0,506.39,507.71,506.26,507.71,62508.0
2024-10-02 15:30:00,507.72,507.8,505.51,505.82,159606.0,507.72,507.8,505.51,505.82,159606.0
2024-10-03 09:30:00,501.23,508.67,498.59,508.5,166219.0,501.23,508.67,498.59,508.5,166219.0
2024-10-03 10:00:00,508.5,509.81,504.97,505.5,81531.0,508.5,509.81,504.97,505.5,81531.0
2024-10-03 10:30:00,505.2,506.39,503.86,504.06,60226.0,505.2,506.39,503.86,504.06,60226.0
2024-10-03 11:00:00,503.86,506.77,503.73,505.59,30548.0,503.86,506.77,503.73,505.59,30548.0
2024-10-03 11:30:00,505.71,507.9,505.31,507.3,51778.0,505.71,507.9,505.31,507.3,51778.0
2024-10-03 12:00:00,507.26,507.9,506.72,507.52,22394.0,507.26,507.9,506.72,507.52,22394.0
2024-10-03 12:30:00,507.48,507.49,504.19,504.54,35499.0,507.48,507.49,504.19,504.54,35499.0
2024-10-03 13:00:00,504.46,505.85,503.61,505.1,38490.0,504.46,505.85,503.61,505.1,38490.0
2024-10-03 13:30:00,505.02,505.61,503.71,504.75,45477.0,505.02,505.61,503.71,504.75,45477.0
2024-10-03 14:00:00,504.67,505.09,504.12,504.85,29676.0,504.67,505.09,504.12,504.85,29676.0
2024-10-03 14:30:00,504.84,505.1,504.29,504.37,34589.0,504.84,505.1,504.29,504.37,34589.0
2024-10-03 15:00:00,504.11,504.31,502.81,503.13,56573.0,504.11,504.31,502.81,503.13,56573.0
2024-10-03 15:30:00,503.1,504.02,502.24,503.86,131882.0,503.1,504.02,502.24,503.86,131882.0
2024-10-04 09:30:00,507.29,508.56,504.5,505.18,146677.0,507.29,508.56,504.5,505.18,146677.0
2024-10-04 10:00:00,505.3,507.02,504.43,505.44,92208.0,505.3,507.02,504.43,505.44,92208.0
2024-10-04 10:30:00,505.4,506.38,504.85,506.1,77146.0,505.4,506.38,504.85,506.1,77146.0
2024-10-04 11:00:00,506.05,507.19,503.59,504.29,64236.0,506.05,507.19,503.59,504.29,64236.0
2024-10-04 11:30:00,504.3,505.68,503.78,505.46,65281.0,504.3,505.68,503.78,505.46,65281.0
2024-10-04 12:00:00,505.47,507.07,505.35,506.74,91091.0,505.47,507.07,505.35,506.74,91091.0
2024-10-04 12:30:00,506.96,508.35,506.37,507.14,52317.0,506.96,508.35,506.37,507.14,52317.0
2024-10-04 13:00:00,507.16,507.65,506.57,506.57,26627.0,507.16,507.65,506.57,506.57,26627.0
2024-10-04 13:30:00,506.5,507.05,505.25,506.03,40935.0,506.5,507.05,505.25,506.03,40935.0
2024-10-04 14:00:00,506.03,506.43,504.99,506.41,31160.0,506.03,506.43,504.99,506.41,31160.0
2024-10-04 14:30:00,506.43,507.85,506.05,507.67,25351.0,506.43,507.85,506.05,507.67,25351.0
2024-10-04 15:00:00,507.88,508.19,506.81,507.42,61963.0,507.88,508.19,506.81,507.42,61963.0
2024-10-04 15:30:00,507.57,507.95,506.21,507.03,168538.0,507.57,507.95,506.21,507.03,168538.0
2024-10-07 09:30:00,503.96,504.87,500.05,500.67,258613.0,503.96,504.87,500.05,500.67,258613.0
2024-10-07 10:00:00,500.83,502.19,499.2,500.04,136827.0,500.83,502.19,499.2,500.04,136827.0
2024-10-07 10:30:00,499.94,500.12,495.14,495.56,182415.0,499.94,500.12,495.14,495.56,182415.0
2024-10-07 11:00:00,495.57,495.57,492.77,493.02,205231.0,495.57,495.57,492.77,493.02,205231.0
2024-10-07 11:30:00,493.15,493.18,490.86,492.17,212645.0,493.15,493.18,490.86,492.17,212645.0
2024-10-07 12:00:00,492.39,492.39,490.62,491.49,95805.0,492.39,492.39,490.62,491.49,95805.0
2024-10-07 12:30:00,491.5,491.99,491.02,491.98,93380.0,491.5,491.99,491.02,491.98,93380.0
2024-10-07 13:00:00,491.94,493.07,490.59,490.75,95811.0,491.94,493.07,490.59,490.75,95811.0
2024-10-07 13:30:00,490.6,491.93,490.42,491.47,70134.0,490.6,491.93,490.42,491.47,70134.0
2024-10-07 14:00:00,491.51,491.78,490.5,490.5,68136.0,491.51,491.78,490.5,490.5,68136.0
2024-10-07 14:30:00,490.55,490.55,486.4,486.75,279355.0,490.55,490.55,486.4,486.75,279355.0
2024-10-07 15:00:00,486.68,488.52,486.68,488.0,177927.0,486.68,488.52,486.68,488.0,177927.0
2024-10-07 15:30:00,488.15,488.54,487.0,487.3,389616.0,488.15,488.54,487.0,487.3,389616.0
2024-10-08 09:30:00,492.45,493.25,486.4,492.12,420145.0,492.45,493.25,486.4,492.12,420145.0
2024-10-08 10:00:00,492.04,494.12,490.93,493.72,181934.0,492.04,494.12,490.93,493.72,181934.0
2024-10-08 10:30:00,493.72,497.34,493.15,496.98,215628.0,493.72,497.34,493.15,496.98,215628.0
2024-10-08 11:00:00,497.14,500.0,496.92,499.64,157808.0,497.14,500.0,496.92,499.64,157808.0
2024-10-08 11:30:00,499.43,499.51,497.4,497.63,91404.0,499.43,499.51,497.4,497.63,91404.0
2024-10-08 12:00:00,497.49,497.6,496.27,497.51,45336.0,497.49,497.6,496.27,497.51,45336.0
2024-10-08 12:30:00,497.51,497.84,496.8,497.03,56148.0,497.51,497.84,496.8,497.03,56148.0
2024-10-08 13:00:00,497.17,497.2,495.3,495.45,51889.0,497.17,497.2,495.3,495.45,51889.0
2024-10-08 13:30:00,495.52,497.04,495.52,496.34,35663.0,495.52,497.04,495.52,496.34,35663.0
2024-10-08 14:00:00,496.34,496.88,496.05,496.22,52207.0,496.34,496.88,496.05,496.22,52207.0
2024-10-08 14:30:00,496.22,497.3,496.02,497.06,84527.0,496.22,497.3,496.02,497.06,84527.0
2024-10-08 15:00:00,496.87,497.37,496.46,496.62,108002.0,496.87,497.37,496.46,496.62,108002.0
2024-10-08 15:30:00,496.59,497.11,495.73,495.99,368989.0,496.59,497.11,495.73,495.99,368989.0
2024-10-09 09:30:00,495.88,495.88,493.04,493.76,174893.0,495.88,495.88,493.04,493.76,174893.0
2024-10-09 10:00:00,493.77,493.85,492.32,493.16,113122.0,493.77,493.85,492.32,493.16,113122.0
2024-10-09 10:30:00,492.75,493.66,492.52,493.19,149199.0,492.75,493.66,492.52,493.19,149199.0
2024-10-09 11:00:00,493.15,493.65,492.78,493.08,113329.0,493.15,493.65,492.78,493.08,113329.0
2024-10-09 11:30:00,492.96,493.46,492.79,493.13,152593.0,492.96,493.46,492.79,493.13,152593.0
2024-10-09 12:00:00,493.13,493.2,492.4,492.97,68994.0,493.13,493.2,492.4,492.97,68994.0
2024-10-09 12:30:00,493.12,494.37,492.79,492.95,87473.0,493.12,494.37,492.79,492.95,87473.0
2024-10-09 13:00:00,492.84,494.32,492.83,494.29,82402.0,492.84,494.32,492.83,494.29,82402.0
2024-10-09 13:30:00,494.23,495.44,493.41,494.39,84519.0,494.23,495.44,493.41,494.39,84519.0
2024-10-09 14:00:00,494.48,495.38,494.18,495.17,80767.0,494.48,495.38,494.18,495.17,80767.0
2024-10-09 14:30:00,495.19,495.38,494.64,495.14,43075.0,495.19,495.38,494.64,495.14,43075.0
2024-10-09 15:00:00,495.14,495.21,493.52,493.77,88320.0,495.14,495.21,493.52,493.77,88320.0
2024-10-09 15:30:00,493.82,494.4,493.39,493.9,337059.0,493.82,494.4,493.39,493.9,337059.0
2024-10-10 09:30:00,490.54,495.53,489.35,494.05,205575.0,490.54,495.53,489.35,494.05,205575.0
2024-10-10 10:00:00,493.67,498.66,492.5,497.73,142856.0,493.67,498.66,492.5,497.73,142856.0
2024-10-10 10:30:00,497.4,500.19,497.28,500.0,94046.0,497.4,500.19,497.28,500.0,94046.0
2024-10-10 11:00:00,500.19,502.5,500.15,502.3,140179.0,500.19,502.5,500.15,502.3,140179.0
2024-10-10 11:30:00,502.29,503.24,501.22,502.88,90934.0,502.29,503.24,501.22,502.88,90934.0
2024-10-10 12:00:00,502.79,506.0,502.68,505.24,127095.0,502.79,506.0,502.68,505.24,127095.0
2024-10-10 12:30:00,505.4,506.45,504.43,505.14,107059.0,505.4,506.45,504.43,505.14,107059.0
2024-10-10 13:00:00,505.06,505.38,503.65,504.61,53598.0,505.06,505.38,503.65,504.61,53598.0
2024-10-10 13:30:00,504.73,505.3,503.4,504.98,50242.0,504.73,505.3,503.4,504.98,50242.0
2024-10-10 14:00:00,504.81,504.99,503.64,504.15,33146.0,504.81,504.99,503.64,504.15,33146.0
2024-10-10 14:30:00,504.33,505.21,504.0,504.35,52824.0,504.33,505.21,504.0,504.35,52824.0
2024-10-10 15:00:00,504.23,505.13,503.58,504.94,80781.0,504.23,505.13,503.58,504.94,80781.0
2024-10-10 15:30:00,504.71,505.11,503.03,503.47,200749.0,504.71,505.11,503.03,503.47,200749.0
2024-10-11 09:30:00,504.78,507.98,503.0,505.58,152133.0,504.78,507.98,503.0,505.58,152133.0
2024-10-11 10:00:00,505.32,505.71,502.25,504.53,171072.0,505.32,505.71,502.25,504.53,171072.0
2024-10-11 10:30:00,504.55,504.62,500.2,501.21,76015.0,504.55,504.62,500.2,501.21,76015.0
2024-10-11 11:00:00,501.25,502.2,498.48,499.26,110323.0,501.25,502.2,498.48,499.26,110323.0
2024-10-11 11:30:00,499.01,500.04,498.57,498.58,91140.0,499.01,500.04,498.57,498.58,91140.0
2024-10-11 12:00:00,498.86,498.94,496.83,497.39,72383.0,498.86,498.94,496.83,497.39,72383.0
2024-10-11 12:30:00,497.28,497.45,496.2,497.44,79130.0,497.28,497.45,496.2,497.44,79130.0
2024-10-11 13:00:00,497.32,498.1,496.05,496.25,75979.0,497.32,498.1,496.05,496.25,75979.0
2024-10-11 13:30:00,496.25,497.09,495.97,496.5,91040.0,496.25,497.09,495.97,496.5,91040.0
2024-10-11 14:00:00,496.5,496.93,495.82,495.82,68033.0,496.5,496.93,495.82,495.82,68033.0
2024-10-11 14:30:00,495.88,496.74,495.75,496.34,93269.0,495.88,496.74,495.75,496.34,93269.0
2024-10-11 15:00:00,496.35,497.51,496.1,497.14,91353.0,496.35,497.51,496.1,497.14,91353.0
2024-10-11 15:30:00,497.04,497.55,494.9,495.13,353038.0,497.04,497.55,494.9,495.13,353038.0
2024-10-14 09:30:00,501.8,514.11,500.41,513.93,430856.0,501.8,514.11,500.41,513.93,430856.0
2024-10-14 10:00:00,513.93,514.26,510.15,511.87,190156.0,513.93,514.26,510.15,511.87,190156.0
2024-10-14 10:30:00,511.67,511.7,506.46,506.7,106638.0,511.67,511.7,506.46,506.7,106638.0
2024-10-14 11:00:00,506.51,508.7,505.5,506.97,92987.0,506.51,508.7,505.5,506.97,92987.0
2024-10-14 11:30:00,506.97,508.8,506.54,508.73,48895.0,506.97,508.8,506.54,508.73,48895.0
2024-10-14 12:00:00,508.72,510.61,508.45,510.49,66391.0,508.72,510.61,508.45,510.49,66391.0
2024-10-14 12:30:00,510.49,510.91,509.59,509.65,47153.0,510.49,510.91,509.59,509.65,47153.0
2024-10-14 13:00:00,509.7,510.44,509.27,509.68,31994.0,509.7,510.44,509.27,509.68,31994.0
2024-10-14 13:30:00,509.59,510.44,509.17,510.13,35128.0,509.59,510.44,509.17,510.13,35128.0
2024-10-14 14:00:00,510.04,513.11,508.69,512.5,154959.0,510.04,513.11,508.69,512.5,154959.0
2024-10-14 14:30:00,512.74,513.06,511.58,512.62,56439.0,512.74,513.06,511.58,512.62,56439.0
2024-10-14 15:00:00,512.46,512.83,510.05,510.14,65427.0,512.46,512.83,510.05,510.14,65427.0
2024-10-14 15:30:00,510.04,510.27,508.73,509.54,256839.0,510.04,510.27,508.73,509.54,256839.0
2024-10-15 09:30:00,513.82,517.59,510.5,517.39,440493.0,513.82,517.59,510.5,517.39,440493.0
2024-10-15 10:00:00,517.24,517.78,512.35,512.64,129648.0,517.24,517.78,512.35,512.64,129648.0
2024-10-15 10:30:00,512.56,512.56,509.33,510.51,210296.0,512.56,512.56,509.33,510.51,210296.0
2024-10-15 11:00:00,510.38,512.39,508.9,511.37,141373.0,510.38,512.39,508.9,511.37,141373.0
2024-10-15 11:30:00,511.6,512.34,508.34,508.34,62759.0,511.6,512.34,508.34,508.34,62759.0
2024-10-15 12:00:00,508.3,510.35,507.73,508.86,71950.0,508.3,510.35,507.73,508.86,71950.0
2024-10-15 12:30:00,509.05,510.0,508.56,509.32,60420.0,509.05,510.0,508.56,509.32,60420.0
2024-10-15 13:00:00,509.42,510.27,508.18,508.93,45332.0,509.42,510.27,508.18,508.93,45332.0
2024-10-15 13:30:00,508.99,510.67,508.52,509.35,48499.0,508.99,510.67,508.52,509.35,48499.0
2024-10-15 14:00:00,509.13,509.79,508.4,508.76,45339.0,509.13,509.79,508.4,508.76,45339.0
2024-10-15 14:30:00,508.94,509.48,508.49,508.63,62947.0,508.94,509.48,508.49,508.63,62947.0
2024-10-15 15:00:00,508.63,508.84,507.47,508.2,80341.0,508.63,508.84,507.47,508.2,80341.0
2024-10-15 15:30:00,508.18,509.08,506.8,507.99,250907.0,508.18,509.08,506.8,507.99,250907.0
2024-10-16 09:30:00,506.39,506.84,501.23,502.13,119688.0,506.39,506.84,501.23,502.13,119688.0
2024-10-16 10:00:00,502.08,503.45,501.0,502.71,74012.0,502.08,503.45,501.0,502.71,74012.0
2024-10-16 10:30:00,502.71,502.89,500.25,502.16,98728.0,502.71,502.89,500.25,502.16,98728.0
2024-10-16 11:00:00,501.97,505.52,501.9,505.26,61625.0,501.97,505.52,501.9,505.26,61625.0
2024-10-16 11:30:00,505.12,505.12,502.38,502.64,65481.0,505.12,505.12,502.38,502.64,65481.0
2024-10-16 12:00:00,502.45,504.44,502.11,503.96,55662.0,502.45,504.44,502.11,503.96,55662.0
2024-10-16 12:30:00,503.92,504.26,503.1,504.07,25328.0,503.92,504.26,503.1,504.07,25328.0
2024-10-16 13:00:00,504.56,504.66,502.38,502.38,28459.0,504.56,504.66,502.38,502.38,28459.0
2024-10-16 13:30:00,502.38,504.21,502.36,503.76,33365.0,502.38,504.21,502.36,503.76,33365.0
2024-10-16 14:00:00,503.84,504.6,502.89,504.27,30254.0,503.84,504.6,502.89,504.27,30254.0
2024-10-16 14:30:00,504.09,504.45,502.56,502.59,60268.0,504.09,504.45,502.56,502.59,60268.0
2024-10-16 15:00:00,502.5,502.62,501.75,502.05,75707.0,502.5,502.62,501.75,502.05,75707.0
2024-10-16 15:30:00,502.02,503.41,501.18,502.54,131073.0,502.02,503.41,501.18,502.54,131073.0
2024-10-17 09:30:00,506.51,507.5,499.58,499.73,135472.0,506.51,507.5,499.58,499.73,135472.0
2024-10-17 10:00:00,499.73,500.28,496.01,497.52,111363.0,499.73,500.28,496.01,497.52,111363.0
2024-10-17 10:30:00,497.72,497.72,495.23,496.52,84271.0,497.72,497.72,495.23,496.52,84271.0
2024-10-17 11:00:00,496.54,498.25,495.56,497.43,96042.0,496.54,498.25,495.56,497.43,96042.0
2024-10-17 11:30:00,497.44,499.06,496.78,498.99,50886.0,497.44,499.06,496.78,498.99,50886.0
2024-10-17 12:00:00,498.91,499.85,498.35,499.45,45871.0,498.91,499.85,498.35,499.45,45871.0
2024-10-17 12:30:00,499.25,499.94,498.27,498.81,41809.0,499.25,499.94,498.27,498.81,41809.0
2024-10-17 13:00:00,498.96,500.31,498.91,500.11,53896.0,498.96,500.31,498.91,500.11,53896.0
2024-10-17 13:30:00,500.12,500.2,499.0,499.77,40924.0,500.12,500.2,499.0,499.77,40924.0
2024-10-17 14:00:00,499.7,499.7,497.2,497.45,38162.0,499.7,499.7,497.2,497.45,38162.0
2024-10-17 14:30:00,497.67,498.25,497.26,497.9,51350.0,497.67,498.25,497.26,497.9,51350.0
2024-10-17 15:00:00,498.11,498.11,496.09,496.19,64595.0,498.11,498.11,496.09,496.19,64595.0
2024-10-17 15:30:00,496.1,497.58,495.57,496.88,215805.0,496.1,497.58,495.57,496.88,215805.0
2024-10-18 09:30:00,491.14,498.34,491.05,496.09,299249.0,491.14,498.34,491.05,496.09,299249.0
2024-10-18 10:00:00,496.1,497.55,495.93,496.45,61997.0,496.1,497.55,495.93,496.45,61997.0
2024-10-18 10:30:00,496.66,497.76,495.95,495.98,47401.0,496.66,497.76,495.95,495.98,47401.0
2024-10-18 11:00:00,495.97,497.4,495.97,496.99,41132.0,495.97,497.4,495.97,496.99,41132.0
2024-10-18 11:30:00,497.0,497.66,496.4,497.05,42613.0,497.0,497.66,496.4,497.05,42613.0
2024-10-18 12:00:00,497.11,497.29,495.92,496.13,51602.0,497.11,497.29,495.92,496.13,51602.0
2024-10-18 12:30:00,496.11,498.25,496.1,497.61,47521.0,496.11,498.25,496.1,497.61,47521.0
2024-10-18 13:00:00,497.42,498.72,497.32,498.48,43538.0,497.42,498.72,497.32,498.48,43538.0
2024-10-18 13:30:00,498.38,499.0,496.88,496.88,40112.0,498.38,499.0,496.88,496.88,40112.0
2024-10-18 14:00:00,496.94,497.08,495.7,496.55,40974.0,496.94,497.08,495.7,496.55,40974.0
2024-10-18 14:30:00,496.5,496.73,495.13,496.0,47119.0,496.5,496.73,495.13,496.0,47119.0
2024-10-18 15:00:00,495.83,496.19,495.43,495.74,69909.0,495.83,496.19,495.43,495.74,69909.0
2024-10-18 15:30:00,495.64,495.91,494.54,494.83,150361.0,495.64,495.91,494.54,494.83,150361.0
2024-10-21 09:30:00,494.6,500.55,492.96,498.86,144556.0,494.6,500.55,492.96,498.86,144556.0
2024-10-21 10:00:00,498.79,500.65,498.0,498.25,48724.0,498.79,500.65,498.0,498.25,48724.0
2024-10-21 10:30:00,498.49,498.62,495.23,495.76,39017.0,498.49,498.62,495.23,495.76,39017.0
2024-10-21 11:00:00,495.81,495.9,494.73,495.13,44101.0,495.81,495.9,494.73,495.13,44101.0
2024-10-21 11:30:00,495.09,496.35,494.9,496.17,23614.0,495.09,496.35,494.9,496.17,23614.0
2024-10-21 12:00:00,496.25,496.6,495.41,496.04,26479.0,496.25,496.6,495.41,496.04,26479.0
2024-10-21 12:30:00,496.1,496.94,495.72,496.5,39595.0,496.1,496.94,495.72,496.5,39595.0
2024-10-21 13:00:00,496.61,497.56,496.42,496.85,28016.0,496.61,497.56,496.42,496.85,28016.0
2024-10-21 13:30:00,496.93,497.32,496.65,496.85,32304.0,496.93,497.32,496.65,496.85,32304.0
2024-10-21 14:00:00,496.88,496.98,495.82,496.17,27369.0,496.88,496.98,495.82,496.17,27369.0
2024-10-21 14:30:00,495.99,498.0,495.99,497.62,52273.0,495.99,498.0,495.99,497.62,52273.0
2024-10-21 15:00:00,497.65,498.83,497.3,498.38,55782.0,497.65,498.83,497.3,498.38,55782.0
2024-10-21 15:30:00,498.28,498.6,497.49,497.71,116700.0,498.28,498.6,497.49,497.71,116700.0
2024-10-22 09:30:00,496.43,497.34,492.1,492.95,176643.0,496.43,497.34,492.1,492.95,176643.0
2024-10-22 10:00:00,492.95,493.94,491.55,493.48,78395.0,492.95,493.94,491.55,493.48,78395.0
2024-10-22 10:30:00,493.49,494.21,492.24,493.01,84383.0,493.49,494.21,492.24,493.01,84383.0
2024-10-22 11:00:00,492.99,493.11,490.65,491.6,100640.0,492.99,493.11,490.65,491.6,100640.0
2024-10-22 11:30:00,491.63,491.84,490.1,490.3,93639.0,491.63,491.84,490.1,490.3,93639.0
2024-10-22 12:00:00,490.25,490.4,488.36,488.68,68228.0,490.25,490.4,488.36,488.68,68228.0
2024-10-22 12:30:00,488.6,491.29,488.5,490.62,57364.0,488.6,491.29,488.5,490.62,57364.0
2024-10-22 13:00:00,490.77,492.0,490.69,491.79,56897.0,490.77,492.0,490.69,491.79,56897.0
2024-10-22 13:30:00,491.97,493.31,491.97,492.95,46883.0,491.97,493.31,491.97,492.95,46883.0
2024-10-22 14:00:00,493.13,494.42,492.61,492.93,38146.0,493.13,494.42,492.61,492.93,38146.0
2024-10-22 14:30:00,493.08,493.08,491.99,492.15,37860.0,493.08,493.08,491.99,492.15,37860.0
2024-10-22 15:00:00,492.1,493.24,491.87,492.66,38352.0,492.1,493.24,491.87,492.66,38352.0
2024-10-22 15:30:00,492.66,493.8,492.17,493.11,120561.0,492.66,493.8,492.17,493.11,120561.0
2024-10-23 09:30:00,492.5,493.83,488.53,491.13,119677.0,492.5,493.83,488.53,491.13,119677.0
2024-10-23 10:00:00,491.09,491.28,488.62,489.17,98991.0,491.09,491.28,488.62,489.17,98991.0
2024-10-23 10:30:00,489.27,489.72,487.22,487.22,77427.0,489.27,489.72,487.22,487.22,77427.0
2024-10-23 11:00:00,487.21,488.81,487.04,487.06,49712.0,487.21,488.81,487.04,487.06,49712.0
2024-10-23 11:30:00,487.15,489.15,486.93,488.76,54893.0,487.15,489.15,486.93,488.76,54893.0
2024-10-23 12:00:00,488.72,488.82,486.9,487.02,33165.0,488.72,488.82,486.9,487.02,33165.0
2024-10-23 12:30:00,487.09,487.37,486.27,486.78,34222.0,487.09,487.37,486.27,486.78,34222.0
2024-10-23 13:00:00,486.76,486.92,485.54,486.55,47942.0,486.76,486.92,485.54,486.55,47942.0
2024-10-23 13:30:00,486.55,486.6,485.08,485.12,44092.0,486.55,486.6,485.08,485.12,44092.0
2024-10-23 14:00:00,485.2,485.38,483.39,484.31,64167.0,485.2,485.38,483.39,484.31,64167.0
2024-10-23 14:30:00,484.2,485.86,483.94,485.02,58836.0,484.2,485.86,483.94,485.02,58836.0
2024-10-23 15:00:00,485.1,486.15,484.9,485.51,53443.0,485.1,486.15,484.9,485.51,53443.0
2024-10-23 15:30:00,485.57,486.16,484.72,485.02,159599.0,485.57,486.16,484.72,485.02,159599.0
2024-10-24 09:30:00,486.63,488.47,482.77,484.02,187501.0,486.63,488.47,482.77,484.02,187501.0
2024-10-24 10:00:00,484.21,485.15,483.08,484.08,111019.0,484.21,485.15,483.08,484.08,111019.0
2024-10-24 10:30:00,484.27,484.45,480.26,480.39,122830.0,484.27,484.45,480.26,480.39,122830.0
2024-10-24 11:00:00,480.55,482.23,480.06,481.7,84434.0,480.55,482.23,480.06,481.7,84434.0
2024-10-24 11:30:00,481.78,483.17,481.19,482.92,43633.0,481.78,483.17,481.19,482.92,43633.0
2024-10-24 12:00:00,483.0,483.41,481.63,483.17,54421.0,483.0,483.41,481.63,483.17,54421.0
2024-10-24 12:30:00,483.31,484.0,482.82,482.9,39553.0,483.31,484.0,482.82,482.9,39553.0
2024-10-24 13:00:00,482.91,484.52,482.31,483.94,46939.0,482.91,484.52,482.31,483.94,46939.0
2024-10-24 13:30:00,484.02,484.12,483.2,483.27,23837.0,484.02,484.12,483.2,483.27,23837.0
2024-10-24 14:00:00,483.19,484.22,483.13,483.46,27063.0,483.19,484.22,483.13,483.46,27063.0
2024-10-24 14:30:00,483.7,483.72,481.96,482.67,49108.0,483.7,483.72,481.96,482.67,49108.0
2024-10-24 15:00:00,482.68,483.54,482.08,482.98,33537.0,482.68,483.54,482.08,482.98,33537.0
2024-10-24 15:30:00,482.93,483.69,482.61,482.68,148612.0,482.93,483.69,482.61,482.68,148612.0
2024-10-25 09:30:00,483.42,488.09,483.42,486.95,172431.0,483.42,488.09,483.42,486.95,172431.0
2024-10-25 10:00:00,486.99,488.0,486.01,487.74,81801.0,486.99,488.0,486.01,487.74,81801.0
2024-10-25 10:30:00,487.48,488.34,485.07,485.51,64521.0,487.48,488.34,485.07,485.51,64521.0
2024-10-25 11:00:00,485.52,486.0,483.87,484.26,93648.0,485.52,486.0,483.87,484.26,93648.0
2024-10-25 11:30:00,484.47,485.2,483.55,484.8,37946.0,484.47,485.2,483.55,484.8,37946.0
2024-10-25 12:00:00,484.68,485.79,484.64,485.77,28744.0,484.68,485.79,484.64,485.77,28744.0
2024-10-25 12:30:00,485.77,486.31,485.17,485.93,38119.0,485.77,486.31,485.17,485.93,38119.0
2024-10-25 13:00:00,485.64,485.78,483.89,484.07,22423.0,485.64,485.78,483.89,484.07,22423.0
2024-10-25 13:30:00,484.03,484.92,482.92,483.61,55917.0,484.03,484.92,482.92,483.61,55917.0
2024-10-25 14:00:00,483.85,484.42,483.01,484.04,40942.0,483.85,484.42,483.01,484.04,40942.0
2024-10-25 14:30:00,483.81,484.05,483.0,483.45,39234.0,483.81,484.05,483.0,483.45,39234.0
2024-10-25 15:00:00,483.33,483.5,482.52,483.22,72337.0,483.33,483.5,482.52,483.22,72337.0
2024-10-25 15:30:00,483.19,484.0,482.92,483.73,161258.0,483.19,484.0,482.92,483.73,161258.0
2024-10-28 09:30:00,487.8,488.49,485.4,486.07,91917.0,487.8,488.49,485.4,486.07,91917.0
2024-10-28 10:00:00,486.22,487.4,486.02,486.67,30529.0,486.22,487.4,486.02,486.67,30529.0
2024-10-28 10:30:00,486.47,487.05,485.45,485.88,40677.0,486.47,487.05,485.45,485.88,40677.0
2024-10-28 11:00:00,485.97,485.97,484.53,484.78,26173.0,485.97,485.97,484.53,484.78,26173.0
2024-10-28 11:30:00,484.65,485.07,484.04,484.98,33840.0,484.65,485.07,484.04,484.98,33840.0
2024-10-28 12:00:00,484.83,485.1,483.39,483.43,50786.0,484.83,485.1,483.39,483.43,50786.0
2024-10-28 12:30:00,483.41,483.93,482.81,483.49,32606.0,483.41,483.93,482.81,483.49,32606.0
2024-10-28 13:00:00,483.75,484.3,482.79,482.8,38558.0,483.75,484.3,482.79,482.8,38558.0
2024-10-28 13:30:00,482.89,483.17,482.28,482.29,62935.0,482.89,483.17,482.28,482.29,62935.0
2024-10-28 14:00:00,482.29,483.14,481.89,482.49,65860.0,482.29,483.14,481.89,482.49,65860.0
2024-10-28 14:30:00,482.56,482.78,481.79,482.39,63693.0,482.56,482.78,481.79,482.39,63693.0
2024-10-28 15:00:00,482.21,482.78,482.02,482.24,59063.0,482.21,482.78,482.02,482.24,59063.0
2024-10-28 15:30:00,482.3,482.42,480.48,481.17,172811.0,482.3,482.42,480.48,481.17,172811.0
2024-10-29 09:30:00,481.92,483.26,479.33,482.12,108757.0,481.92,483.26,479.33,482.12,108757.0
2024-10-29 10:00:00,482.11,485.29,481.3,484.72,79600.0,482.11,485.29,481.3,484.72,79600.0
2024-10-29 10:30:00,484.82,487.56,484.78,487.02,87463.0,484.82,487.56,484.78,487.02,87463.0
2024-10-29 11:00:00,487.2,487.31,484.92,484.92,49504.0,487.2,487.31,484.92,484.92,49504.0
2024-10-29 11:30:00,485.02,485.78,484.11,485.52,40492.0,485.02,485.78,484.11,485.52,40492.0
2024-10-29 12:00:00,485.45,486.11,484.68,484.77,27604.0,485.45,486.11,484.68,484.77,27604.0
2024-10-29 12:30:00,484.86,485.75,484.55,484.9,60057.0,484.86,485.75,484.55,484.9,60057.0
2024-10-29 13:00:00,485.03,485.58,484.54,484.74,37860.0,485.03,485.58,484.54,484.74,37860.0
2024-10-29 13:30:00,484.74,484.98,484.31,484.56,40160.0,484.74,484.98,484.31,484.56,40160.0
2024-10-29 14:00:00,484.53,485.2,484.13,485.15,28742.0,484.53,485.2,484.13,485.15,28742.0
2024-10-29 14:30:00,485.23,485.5,483.98,484.02,41846.0,485.23,485.5,483.98,484.02,41846.0
2024-10-29 15:00:00,484.11,485.16,484.0,484.77,51049.0,484.11,485.16,484.0,484.77,51049.0
2024-10-29 15:30:00,484.77,485.88,484.43,485.31,120516.0,484.77,485.88,484.43,485.31,120516.0
2024-10-30 09:30:00,482.24,487.66,482.24,486.7,126147.0,482.24,487.66,482.24,486.7,126147.0
2024-10-30 10:00:00,487.0,489.8,486.68,489.31,70999.0,487.0,489.8,486.68,489.31,70999.0
2024-10-30 10:30:00,489.48,490.54,489.14,489.76,67280.0,489.48,490.54,489.14,489.76,67280.0
2024-10-30 11:00:00,489.94,490.61,488.5,489.23,57718.0,489.94,490.61,488.5,489.23,57718.0
2024-10-30 11:30:00,489.08,490.22,488.33,490.05,84190.0,489.08,490.22,488.33,490.05,84190.0
2024-10-30 12:00:00,490.0,491.71,489.48,491.02,61776.0,490.0,491.71,489.48,491.02,61776.0
2024-10-30 12:30:00,491.05,492.2,490.4,490.94,72428.0,491.05,492.2,490.4,490.94,72428.0
2024-10-30 13:00:00,490.71,491.5,490.55,490.9,40938.0,490.71,491.5,490.55,490.9,40938.0
2024-10-30 13:30:00,490.82,490.82,488.5,489.23,59611.0,490.82,490.82,488.5,489.23,59611.0
2024-10-30 14:00:00,489.27,489.92,488.77,488.93,37519.0,489.27,489.92,488.77,488.93,37519.0
2024-10-30 14:30:00,488.87,489.4,488.54,488.77,35851.0,488.87,489.4,488.54,488.77,35851.0
2024-10-30 15:00:00,488.52,488.55,487.02,487.09,52255.0,488.52,488.55,487.02,487.09,52255.0
2024-10-30 15:30:00,487.19,487.68,486.06,486.9,181551.0,487.19,487.68,486.06,486.9,181551.0
2024-10-31 09:30:00,486.0,486.05,482.2,484.31,102573.0,486.0,486.05,482.2,484.31,102573.0
2024-10-31 10:00:00,484.38,484.74,481.36,481.59,60775.0,484.38,484.74,481.36,481.59,60775.0
2024-10-31 10:30:00,481.45,481.95,478.43,478.62,108317.0,481.45,481.95,478.43,478.62,108317.0
2024-10-31 11:00:00,478.71,480.11,477.38,479.43,104312.0,478.71,480.11,477.38,479.43,104312.0
2024-10-31 11:30:00,479.36,479.41,477.72,478.83,94385.0,479.36,479.41,477.72,478.83,94385.0
2024-10-31 12:00:00,478.58,481.43,478.5,481.28,76642.0,478.58,481.43,478.5,481.28,76642.0
2024-10-31 12:30:00,481.26,481.5,479.21,481.06,66187.0,481.26,481.5,479.21,481.06,66187.0
2024-10-31 13:00:00,480.93,481.46,479.21,479.75,74564.0,480.93,481.46,479.21,479.75,74564.0
2024-10-31 13:30:00,479.54,479.79,478.31,478.38,53600.0,479.54,479.79,478.31,478.38,53600.0
2024-10-31 14:00:00,478.49,478.88,477.95,478.51,65835.0,478.49,478.88,477.95,478.51,65835.0
2024-10-31 14:30:00,478.64,478.99,477.99,478.49,60206.0,478.64,478.99,477.99,478.49,60206.0
2024-10-31 15:00:00,478.63,479.74,478.46,479.59,97284.0,478.63,479.74,478.46,479.59,97284.0
2024-10-31 15:30:00,479.85,480.91,477.92,478.08,226678.0,479.85,480.91,477.92,478.08,226678.0
2024-11-01 09:30:00,475.41,481.12,475.05,480.95,114710.0,475.41,481.12,475.05,480.95,114710.0
2024-11-01 10:00:00,481.11,484.19,480.25,484.0,85516.0,481.11,484.19,480.25,484.0,85516.0
2024-11-01 10:30:00,484.0,484.85,479.93,482.92,162221.0,484.0,484.85,479.93,482.92,162221.0
2024-11-01 11:00:00,483.15,483.69,482.39,483.52,74948.0,483.15,483.69,482.39,483.52,74948.0
2024-11-01 11:30:00,483.53,483.67,480.79,482.03,168655.0,483.53,483.67,480.79,482.03,168655.0
2024-11-01 12:00:00,482.03,484.54,481.77,483.96,38921.0,482.03,484.54,481.77,483.96,38921.0
2024-11-01 12:30:00,483.69,484.63,482.96,483.26,53104.0,483.69,484.63,482.96,483.26,53104.0
2024-11-01 13:00:00,483.26,485.16,482.82,484.59,54717.0,483.26,485.16,482.82,484.59,54717.0
2024-11-01 13:30:00,484.36,484.69,481.56,481.59,40509.0,484.36,484.69,481.56,481.59,40509.0
2024-11-01 14:00:00,481.43,482.42,480.81,481.33,34028.0,481.43,482.42,480.81,481.33,34028.0
2024-11-01 14:30:00,481.33,481.89,481.14,481.87,51745.0,481.33,481.89,481.14,481.87,51745.0
2024-11-01 15:00:00,481.7,483.48,481.54,482.76,55773.0,481.7,483.48,481.54,482.76,55773.0
2024-11-01 15:30:00,482.61,484.06,482.27,482.78,173698.0,482.61,484.06,482.27,482.78,173698.0
2024-11-04 09:30:00,479.03,481.95,477.37,481.66,94573.0,479.03,481.95,477.37,481.66,94573.0
2024-11-04 10:00:00,481.47,482.32,480.26,480.96,37923.0,481.47,482.32,480.26,480.96,37923.0
2024-11-04 10:30:00,480.8,482.12,480.25,481.31,43088.0,480.8,482.12,480.25,481.31,43088.0
2024-11-04 11:00:00,481.44,483.5,481.26,482.53,55391.0,481.44,483.5,481.26,482.53,55391.0
2024-11-04 11:30:00,482.48,482.57,479.47,479.75,42501.0,482.48,482.57,479.47,479.75,42501.0
2024-11-04 12:00:00,479.81,480.47,478.45,480.42,35695.0,479.81,480.47,478.45,480.42,35695.0
2024-11-04 12:30:00,480.45,480.5,479.24,480.35,26605.0,480.45,480.5,479.24,480.35,26605.0
2024-11-04 13:00:00,480.36,483.14,479.66,482.51,36381.0,480.36,483.14,479.66,482.51,36381.0
2024-11-04 13:30:00,482.45,483.7,482.26,482.51,38013.0,482.45,483.7,482.26,482.51,38013.0
2024-11-04 14:00:00,482.74,483.22,481.88,482.53,43939.0,482.74,483.22,481.88,482.53,43939.0
2024-11-04 14:30:00,482.5,483.7,482.49,483.58,29322.0,482.5,483.7,482.49,483.58,29322.0
2024-11-04 15:00:00,483.49,483.76,482.6,482.75,35075.0,483.49,483.76,482.6,482.75,35075.0
2024-11-04 15:30:00,482.54,483.31,481.12,481.27,128056.0,482.54,483.31,481.12,481.27,128056.0
2024-11-05 09:30:00,483.09,485.7,483.0,483.35,94708.0,483.09,485.7,483.0,483.35,94708.0
2024-11-05 10:00:00,484.02,484.19,482.34,482.6,48477.0,484.02,484.19,482.34,482.6,48477.0
2024-11-05 10:30:00,482.88,483.58,481.5,481.57,53996.0,482.88,483.58,481.5,481.57,53996.0
2024-11-05 11:00:00,481.39,483.99,480.47,483.29,49986.0,481.39,483.99,480.47,483.29,49986.0
2024-11-05 11:30:00,483.23,484.46,482.81,484.36,34810.0,483.23,484.46,482.81,484.36,34810.0
2024-11-05 12:00:00,484.36,485.5,483.69,484.16,41639.0,484.36,485.5,483.69,484.16,41639.0
2024-11-05 12:30:00,484.35,486.0,484.25,485.15,68708.0,484.35,486.0,484.25,485.15,68708.0
2024-11-05 13:00:00,485.24,485.66,484.68,484.68,33921.0,485.24,485.66,484.68,484.68,33921.0
2024-11-05 13:30:00,484.89,485.35,484.19,484.9,36627.0,484.89,485.35,484.19,484.9,36627.0
2024-11-05 14:00:00,484.96,486.2,484.81,485.54,37547.0,484.96,486.2,484.81,485.54,37547.0
2024-11-05 14:30:00,485.52,486.66,485.2,486.17,40560.0,485.52,486.66,485.2,486.17,40560.0
2024-11-05 15:00:00,486.06,486.54,485.81,486.34,51503.0,486.06,486.54,485.81,486.34,51503.0
2024-11-05 15:30:00,486.32,486.62,484.99,486.39,106393.0,486.32,486.62,484.99,486.39,106393.0
2024-11-06 09:30:00,492.93,501.89,492.93,498.21,323646.0,492.93,501.89,492.93,498.21,323646.0
2024-11-06 10:00:00,498.44,504.55,497.48,504.27,187341.0,498.44,504.55,497.48,504.27,187341.0
2024-11-06 10:30:00,504.5,505.36,501.82,503.12,121106.0,504.5,505.36,501.82,503.12,121106.0
2024-11-06 11:00:00,503.29,504.12,501.6,503.33,84973.0,503.29,504.12,501.6,503.33,84973.0
2024-11-06 11:30:00,503.56,504.36,503.07,503.5,55878.0,503.56,504.36,503.07,503.5,55878.0
2024-11-06 12:00:00,503.5,504.39,502.62,503.59,52189.0,503.5,504.39,502.62,503.59,52189.0
2024-11-06 12:30:00,503.84,505.98,503.55,504.62,69038.0,503.84,505.98,503.55,504.62,69038.0
2024-11-06 13:00:00,504.89,505.36,503.91,505.17,58002.0,504.89,505.36,503.91,505.17,58002.0
2024-11-06 13:30:00,505.22,506.21,504.97,505.85,33174.0,505.22,506.21,504.97,505.85,33174.0
2024-11-06 14:00:00,506.16,506.16,504.73,505.05,28017.0,506.16,506.16,504.73,505.05,28017.0
2024-11-06 14:30:00,505.12,505.74,504.61,505.23,37152.0,505.12,505.74,504.61,505.23,37152.0
2024-11-06 15:00:00,505.06,505.84,503.06,503.52,45192.0,505.06,505.84,503.06,503.52,45192.0
2024-11-06 15:30:00,503.49,505.49,503.21,504.78,197652.0,503.49,505.49,503.21,504.78,197652.0
2024-11-07 09:30:00,510.66,510.66,503.42,503.53,141295.0,510.66,510.66,503.42,503.53,141295.0
2024-11-07 10:00:00,503.25,503.71,498.56,499.16,207607.0,503.25,503.71,498.56,499.16,207607.0
2024-11-07 10:30:00,499.3,499.5,495.3,498.22,199560.0,499.3,499.5,495.3,498.22,199560.0
2024-11-07 11:00:00,498.22,499.5,496.78,496.92,97038.0,498.22,499.5,496.78,496.92,97038.0
2024-11-07 11:30:00,496.92,498.69,496.9,498.69,80917.0,496.92,498.69,496.9,498.69,80917.0
2024-11-07 12:00:00,498.81,499.04,497.49,498.73,58493.0,498.81,499.04,497.49,498.73,58493.0
2024-11-07 12:30:00,498.49,499.02,497.6,498.35,43584.0,498.49,499.02,497.6,498.35,43584.0
2024-11-07 13:00:00,498.29,499.51,498.23,499.34,41144.0,498.29,499.51,498.23,499.34,41144.0
2024-11-07 13:30:00,499.23,500.99,499.04,499.49,40742.0,499.23,500.99,499.04,499.49,40742.0
2024-11-07 14:00:00,499.75,501.08,499.1,500.83,36852.0,499.75,501.08,499.1,500.83,36852.0
2024-11-07 14:30:00,500.76,501.57,500.35,501.08,46619.0,500.76,501.57,500.35,501.08,46619.0
2024-11-07 15:00:00,501.01,502.1,500.42,501.65,67875.0,501.01,502.1,500.42,501.65,67875.0
2024-11-07 15:30:00,501.61,501.62,500.01,500.94,146819.0,501.61,501.62,500.01,500.94,146819.0
2024-11-08 09:30:00,503.83,505.0,495.05,496.03,153848.0,503.83,505.0,495.05,496.03,153848.0
2024-11-08 10:00:00,496.21,497.98,495.65,497.51,71506.0,496.21,497.98,495.65,497.51,71506.0
2024-11-08 10:30:00,497.3,497.53,495.5,495.55,70691.0,497.3,497.53,495.5,495.55,70691.0
2024-11-08 11:00:00,495.53,496.7,495.32,495.79,107453.0,495.53,496.7,495.32,495.79,107453.0
2024-11-08 11:30:00,495.96,496.36,495.38,496.15,64215.0,495.96,496.36,495.38,496.15,64215.0
2024-11-08 12:00:00,496.01,497.23,495.52,495.59,62127.0,496.01,497.23,495.52,495.59,62127.0
2024-11-08 12:30:00,495.68,496.1,494.22,494.54,69199.0,495.68,496.1,494.22,494.54,69199.0
2024-11-08 13:00:00,494.52,495.12,493.69,494.66,62304.0,494.52,495.12,493.69,494.66,62304.0
2024-11-08 13:30:00,494.71,495.48,493.74,494.84,80732.0,494.71,495.48,493.74,494.84,80732.0
2024-11-08 14:00:00,494.8,496.63,494.8,496.06,63246.0,494.8,496.63,494.8,496.06,63246.0
2024-11-08 14:30:00,496.09,497.19,496.01,496.05,68386.0,496.09,497.19,496.01,496.05,68386.0
2024-11-08 15:00:00,495.91,496.13,495.48,495.51,102600.0,495.91,496.13,495.48,495.51,102600.0
2024-11-08 15:30:00,495.52,495.75,494.02,494.5,189335.0,495.52,495.75,494.02,494.5,189335.0
2024-11-11 09:30:00,493.6,501.14,493.6,500.68,235340.0,493.6,501.14,493.6,500.68,235340.0
2024-11-11 10:00:00,501.1,504.58,498.49,501.86,135468.0,501.1,504.58,498.49,501.86,135468.0
2024-11-11 10:30:00,502.04,503.3,501.18,502.41,80618.0,502.04,503.3,501.18,502.41,80618.0
2024-11-11 11:00:00,502.45,504.56,502.28,504.29,99244.0,502.45,504.56,502.28,504.29,99244.0
2024-11-11 11:30:00,504.19,506.31,503.87,506.27,57162.0,504.19,506.31,503.87,506.27,57162.0
2024-11-11 12:00:00,506.18,507.72,505.37,506.82,101005.0,506.18,507.72,505.37,506.82,101005.0
2024-11-11 12:30:00,506.62,507.0,504.23,504.29,44904.0,506.62,507.0,504.23,504.29,44904.0
2024-11-11 13:00:00,504.04,504.04,501.52,501.68,90972.0,504.04,504.04,501.52,501.68,90972.0
2024-11-11 13:30:00,501.68,502.39,500.5,501.88,59124.0,501.68,502.39,500.5,501.88,59124.0
2024-11-11 14:00:00,501.88,501.94,500.27,501.36,43515.0,501.88,501.94,500.27,501.36,43515.0
2024-11-11 14:30:00,501.36,502.07,501.12,501.82,33972.0,501.36,502.07,501.12,501.82,33972.0
2024-11-11 15:00:00,501.84,501.9,500.74,501.42,53619.0,501.84,501.9,500.74,501.42,53619.0
2024-11-11 15:30:00,501.6,505.21,501.49,504.29,193333.0,501.6,505.21,501.49,504.29,193333.0
2024-11-12 09:30:00,504.39,514.88,504.27,514.53,180324.0,504.39,514.88,504.27,514.53,180324.0
2024-11-12 10:00:00,514.39,523.53,513.94,522.9,328729.0,514.39,523.53,513.94,522.9,328729.0
2024-11-12 10:30:00,522.9,528.39,521.3,522.86,309046.0,522.9,528.39,521.3,522.86,309046.0
2024-11-12 11:00:00,522.91,525.62,521.81,524.68,104098.0,522.91,525.62,521.81,524.68,104098.0
2024-11-12 11:30:00,524.81,525.41,523.1,525.06,89341.0,524.81,525.41,523.1,525.06,89341.0
2024-11-12 12:00:00,525.05,527.47,524.28,526.77,120109.0,525.05,527.47,524.28,526.77,120109.0
2024-11-12 12:30:00,526.64,528.36,523.72,523.78,130403.0,526.64,528.36,523.72,523.78,130403.0
2024-11-12 13:00:00,523.88,527.59,523.72,527.28,114467.0,523.88,527.59,523.72,527.28,114467.0
2024-11-12 13:30:00,527.09,527.11,525.34,526.89,94054.0,527.09,527.11,525.34,526.89,94054.0
2024-11-12 14:00:00,526.71,527.97,526.21,527.46,79081.0,526.71,527.97,526.21,527.46,79081.0
2024-11-12 14:30:00,527.44,528.91,526.96,528.24,72177.0,527.44,528.91,526.96,528.24,72177.0
2024-11-12 15:00:00,528.29,528.31,526.58,527.39,107070.0,528.29,528.31,526.58,527.39,107070.0
2024-11-12 15:30:00,527.55,528.08,526.06,526.49,232596.0,527.55,528.08,526.06,526.49,232596.0
2024-11-13 09:30:00,523.79,526.0,520.59,524.62,176691.0,523.79,526.0,520.59,524.62,176691.0
2024-11-13 10:00:00,524.53,528.8,522.46,528.66,166827.0,524.53,528.8,522.46,528.66,166827.0
2024-11-13 10:30:00,528.66,531.68,527.6,530.8,171599.0,528.66,531.68,527.6,530.8,171599.0
2024-11-13 11:00:00,530.6,535.55,530.6,534.02,173173.0,530.6,535.55,530.6,534.02,173173.0
2024-11-13 11:30:00,534.24,536.56,533.33,535.61,94172.0,534.24,536.56,533.33,535.61,94172.0
2024-11-13 12:00:00,535.42,537.64,535.01,536.92,105338.0,535.42,537.64,535.01,536.92,105338.0
2024-11-13 12:30:00,537.02,539.86,536.25,539.13,124254.0,537.02,539.86,536.25,539.13,124254.0
2024-11-13 13:00:00,539.14,539.92,536.08,537.12,80807.0,539.14,539.92,536.08,537.12,80807.0
2024-11-13 13:30:00,537.18,538.86,537.14,538.58,63403.0,537.18,538.86,537.14,538.58,63403.0
2024-11-13 14:00:00,538.6,538.87,535.41,536.3,55069.0,538.6,538.87,535.41,536.3,55069.0
2024-11-13 14:30:00,536.33,536.81,534.66,535.34,74967.0,536.33,536.81,534.66,535.34,74967.0
2024-11-13 15:00:00,535.45,535.46,533.71,534.62,67350.0,535.45,535.46,533.71,534.62,67350.0
2024-11-13 15:30:00,534.42,535.34,532.05,532.49,204598.0,534.42,535.34,532.05,532.49,204598.0
2024-11-14 09:30:00,530.55,532.77,524.29,525.24,119560.0,530.55,532.77,524.29,525.24,119560.0
2024-11-14 10:00:00,525.18,528.45,523.46,527.14,87199.0,525.18,528.45,523.46,527.14,87199.0
2024-11-14 10:30:00,526.93,530.0,526.4,528.19,58796.0,526.93,530.0,526.4,528.19,58796.0
2024-11-14 11:00:00,528.31,529.6,527.25,529.13,65393.0,528.31,529.6,527.25,529.13,65393.0
2024-11-14 11:30:00,529.24,530.36,528.65,529.23,38896.0,529.24,530.36,528.65,529.23,38896.0
2024-11-14 12:00:00,528.94,530.1,528.72,529.49,31210.0,528.94,530.1,528.72,529.49,31210.0
2024-11-14 12:30:00,529.62,532.39,528.78,531.76,105053.0,529.62,532.39,528.78,531.76,105053.0
2024-11-14 13:00:00,531.76,533.8,531.18,532.62,60516.0,531.76,533.8,531.18,532.62,60516.0
2024-11-14 13:30:00,532.76,532.99,530.65,530.79,55150.0,532.76,532.99,530.65,530.79,55150.0
2024-11-14 14:00:00,530.82,532.66,530.82,532.58,57732.0,530.82,532.66,530.82,532.58,57732.0
2024-11-14 14:30:00,532.64,534.64,532.57,534.38,122243.0,532.64,534.64,532.57,534.38,122243.0
2024-11-14 15:00:00,534.25,534.25,531.92,532.43,79555.0,534.25,534.25,531.92,532.43,79555.0
2024-11-14 15:30:00,532.56,532.56,529.3,530.03,217514.0,532.56,532.56,529.3,530.03,217514.0
2024-11-15 09:30:00,520.08,524.5,505.75,507.0,518739.0,520.08,524.5,505.75,507.0,518739.0
2024-11-15 10:00:00,507.42,509.56,506.42,506.5,185674.0,507.42,509.56,506.42,506.5,185674.0
2024-11-15 10:30:00,506.43,507.8,499.4,501.58,213588.0,506.43,507.8,499.4,501.58,213588.0
2024-11-15 11:00:00,501.74,501.99,499.0,501.14,156918.0,501.74,501.99,499.0,501.14,156918.0
2024-11-15 11:30:00,501.18,502.73,498.85,499.91,103474.0,501.18,502.73,498.85,499.91,103474.0
2024-11-15 12:00:00,499.74,501.27,498.9,499.8,77690.0,499.74,501.27,498.9,499.8,77690.0
2024-11-15 12:30:00,499.65,500.69,498.81,500.04,59699.0,499.65,500.69,498.81,500.04,59699.0
2024-11-15 13:00:00,499.97,501.84,499.09,501.56,76915.0,499.97,501.84,499.09,501.56,76915.0
2024-11-15 13:30:00,501.3,504.13,500.0,502.33,124084.0,501.3,504.13,500.0,502.33,124084.0
2024-11-15 14:00:00,502.48,504.09,501.92,503.3,77342.0,502.48,504.09,501.92,503.3,77342.0
2024-11-15 14:30:00,503.38,504.42,502.92,503.96,53662.0,503.38,504.42,502.92,503.96,53662.0
2024-11-15 15:00:00,503.78,505.0,502.9,503.74,94495.0,503.78,505.0,502.9,503.74,94495.0
2024-11-15 15:30:00,503.8,505.49,503.1,503.36,254676.0,503.8,505.49,503.1,503.36,254676.0
2024-11-18 09:30:00,505.0,505.51,500.69,501.39,149462.0,505.0,505.51,500.69,501.39,149462.0
2024-11-18 10:00:00,501.39,503.32,500.33,501.84,87344.0,501.39,503.32,500.33,501.84,87344.0
2024-11-18 10:30:00,502.07,502.58,499.05,499.79,82541.0,502.07,502.58,499.05,499.79,82541.0
2024-11-18 11:00:00,499.79,500.0,498.1,498.66,111276.0,499.79,500.0,498.1,498.66,111276.0
2024-11-18 11:30:00,498.71,499.65,497.82,498.84,43377.0,498.71,499.65,497.82,498.84,43377.0
2024-11-18 12:00:00,498.96,499.42,498.0,498.79,35584.0,498.96,499.42,498.0,498.79,35584.0
2024-11-18 12:30:00,498.69,500.1,497.69,499.87,53508.0,498.69,500.1,497.69,499.87,53508.0
2024-11-18 13:00:00,499.8,499.98,498.14,498.71,39275.0,499.8,499.98,498.14,498.71,39275.0
2024-11-18 13:30:00,498.72,499.7,498.32,499.23,58050.0,498.72,499.7,498.32,499.23,58050.0
2024-11-18 14:00:00,499.22,499.85,498.73,499.18,43520.0,499.22,499.85,498.73,499.18,43520.0
2024-11-18 14:30:00,498.99,501.23,498.98,499.85,54990.0,498.99,501.23,498.98,499.85,54990.0
2024-11-18 15:00:00,499.79,500.04,498.36,498.8,54868.0,499.79,500.04,498.36,498.8,54868.0
2024-11-18 15:30:00,498.83,500.03,498.59,499.67,134099.0,498.83,500.03,498.59,499.67,134099.0
2024-11-19 09:30:00,496.0,500.71,495.46,497.44,116956.0,496.0,500.71,495.46,497.44,116956.0
2024-11-19 10:00:00,497.22,498.96,496.73,498.12,58437.0,497.22,498.96,496.73,498.12,58437.0
2024-11-19 10:30:00,498.67,500.53,497.92,500.35,50301.0,498.67,500.53,497.92,500.35,50301.0
2024-11-19 11:00:00,500.25,502.1,499.83,501.76,59316.0,500.25,502.1,499.83,501.76,59316.0
2024-11-19 11:30:00,501.62,502.05,499.47,499.86,70618.0,501.62,502.05,499.47,499.86,70618.0
2024-11-19 12:00:00,499.86,500.44,499.0,499.42,37209.0,499.86,500.44,499.0,499.42,37209.0
2024-11-19 12:30:00,499.38,500.24,498.79,499.01,27710.0,499.38,500.24,498.79,499.01,27710.0
2024-11-19 13:00:00,498.99,499.98,498.61,499.56,34713.0,498.99,499.98,498.61,499.56,34713.0
2024-11-19 13:30:00,499.56,502.41,499.4,501.76,38573.0,499.56,502.41,499.4,501.76,38573.0
2024-11-19 14:00:00,501.77,502.02,500.28,500.28,52408.0,501.77,502.02,500.28,500.28,52408.0
2024-11-19 14:30:00,500.48,501.0,499.09,500.31,79270.0,500.48,501.0,499.09,500.31,79270.0
2024-11-19 15:00:00,500.28,501.63,499.92,501.36,67557.0,500.28,501.63,499.92,501.36,67557.0
2024-11-19 15:30:00,501.55,501.68,499.47,499.67,174760.0,501.55,501.68,499.47,499.67,174760.0
2024-11-20 09:30:00,505.41,506.36,499.0,499.39,125667.0,505.41,506.36,499.0,499.39,125667.0
2024-11-20 10:00:00,499.39,499.76,495.82,496.31,94547.0,499.39,499.76,495.82,496.31,94547.0
2024-11-20 10:30:00,496.34,497.28,495.2,495.82,90435.0,496.34,497.28,495.2,495.82,90435.0
2024-11-20 11:00:00,495.84,497.43,494.61,495.2,54630.0,495.84,497.43,494.61,495.2,54630.0
2024-11-20 11:30:00,495.2,498.83,494.75,498.74,59435.0,495.2,498.83,494.75,498.74,59435.0
2024-11-20 12:00:00,498.53,499.0,496.72,496.72,49824.0,498.53,499.0,496.72,496.72,49824.0
2024-11-20 12:30:00,496.81,497.75,496.0,496.0,26287.0,496.81,497.75,496.0,496.0,26287.0
2024-11-20 13:00:00,495.79,496.28,495.17,496.25,35388.0,495.79,496.28,495.17,496.25,35388.0
2024-11-20 13:30:00,496.0,496.42,495.08,495.28,31321.0,496.0,496.42,495.08,495.28,31321.0
2024-11-20 14:00:00,495.22,496.04,495.11,495.68,37481.0,495.22,496.04,495.11,495.68,37481.0
2024-11-20 14:30:00,495.68,497.39,495.39,497.23,40475.0,495.68,497.39,495.39,497.23,40475.0
2024-11-20 15:00:00,497.09,498.13,496.46,497.95,41599.0,497.09,498.13,496.46,497.95,41599.0
2024-11-20 15:30:00,498.1,500.84,498.07,499.44,173917.0,498.1,500.84,498.07,499.44,173917.0
2024-11-21 09:30:00,502.89,503.89,493.1,496.7,160543.0,502.89,503.89,493.1,496.7,160543.0
2024-11-21 10:00:00,496.31,500.64,495.21,497.37,90414.0,496.31,500.64,495.21,497.37,90414.0
2024-11-21 10:30:00,497.65,503.46,496.47,502.89,106128.0,497.65,503.46,496.47,502.89,106128.0
2024-11-21 11:00:00,503.0,505.0,502.57,504.65,74767.0,503.0,505.0,502.57,504.65,74767.0
2024-11-21 11:30:00,505.15,505.48,502.79,505.37,54937.0,505.15,505.48,502.79,505.37,54937.0
2024-11-21 12:00:00,505.37,507.63,504.5,506.96,65609.0,505.37,507.63,504.5,506.96,65609.0
2024-11-21 12:30:00,506.89,508.57,506.2,506.43,57274.0,506.89,508.57,506.2,506.43,57274.0
2024-11-21 13:00:00,506.9,506.9,505.82,506.13,33731.0,506.9,506.9,505.82,506.13,33731.0
2024-11-21 13:30:00,506.24,506.77,505.3,506.14,34372.0,506.24,506.77,505.3,506.14,34372.0
2024-11-21 14:00:00,506.03,506.11,504.31,504.92,35633.0,506.03,506.11,504.31,504.92,35633.0
2024-11-21 14:30:00,504.97,505.31,504.12,504.63,24934.0,504.97,505.31,504.12,504.63,24934.0
2024-11-21 15:00:00,504.78,505.52,503.67,505.12,47464.0,504.78,505.52,503.67,505.12,47464.0
2024-11-21 15:30:00,505.15,505.18,503.79,504.38,121879.0,505.15,505.18,503.79,504.38,121879.0
2024-11-22 09:30:00,502.5,511.5,502.5,510.0,91922.0,502.5,511.5,502.5,510.0,91922.0
2024-11-22 10:00:00,509.73,509.73,506.51,507.78,60464.0,509.73,509.73,506.51,507.78,60464.0
2024-11-22 10:30:00,507.86,510.34,507.39,510.14,48332.0,507.86,510.34,507.39,510.14,48332.0
2024-11-22 11:00:00,510.15,510.3,507.85,509.49,43954.0,510.15,510.3,507.85,509.49,43954.0
2024-11-22 11:30:00,509.31,511.43,508.92,510.89,43273.0,509.31,511.43,508.92,510.89,43273.0
2024-11-22 12:00:00,511.2,512.0,510.42,510.97,31442.0,511.2,512.0,510.42,510.97,31442.0
2024-11-22 12:30:00,511.03,511.72,510.17,511.23,26705.0,511.03,511.72,510.17,511.23,26705.0
2024-11-22 13:00:00,511.37,511.76,510.76,511.46,55502.0,511.37,511.76,510.76,511.46,55502.0
2024-11-22 13:30:00,511.37,512.35,510.56,511.41,98119.0,511.37,512.35,510.56,511.41,98119.0
2024-11-22 14:00:00,511.5,511.6,508.76,510.36,64148.0,511.5,511.6,508.76,510.36,64148.0
2024-11-22 14:30:00,510.37,512.29,510.04,512.0,83453.0,510.37,512.29,510.04,512.0,83453.0
2024-11-22 15:00:00,511.87,512.46,510.71,512.18,111322.0,511.87,512.46,510.71,512.18,111322.0
2024-11-22 15:30:00,512.31,513.37,511.35,512.2,132699.0,512.31,513.37,511.35,512.2,132699.0
2024-11-25 09:30:00,519.11,523.21,516.58,517.98,140746.0,519.11,523.21,516.58,517.98,140746.0
2024-11-25 10:00:00,517.9,519.67,517.0,517.23,88030.0,517.9,519.67,517.0,517.23,88030.0
2024-11-25 10:30:00,517.2,519.14,516.58,516.59,64491.0,517.2,519.14,516.58,516.59,64491.0
2024-11-25 11:00:00,516.43,518.97,516.18,518.28,59883.0,516.43,518.97,516.18,518.28,59883.0
2024-11-25 11:30:00,518.33,518.86,516.27,516.75,45501.0,518.33,518.86,516.27,516.75,45501.0
2024-11-25 12:00:00,516.74,516.82,513.7,514.15,65542.0,516.74,516.82,513.7,514.15,65542.0
2024-11-25 12:30:00,514.13,515.4,513.19,515.27,42103.0,514.13,515.4,513.19,515.27,42103.0
2024-11-25 13:00:00,515.33,517.75,515.11,517.19,56762.0,515.33,517.75,515.11,517.19,56762.0
2024-11-25 13:30:00,517.2,517.95,516.6,516.91,24500.0,517.2,517.95,516.6,516.91,24500.0
2024-11-25 14:00:00,516.84,517.03,515.98,516.82,22467.0,516.84,517.03,515.98,516.82,22467.0
2024-11-25 14:30:00,516.83,517.42,516.19,516.97,32456.0,516.83,517.42,516.19,516.97,32456.0
2024-11-25 15:00:00,517.05,517.34,516.12,517.34,41087.0,517.05,517.34,516.12,517.34,41087.0
2024-11-25 15:30:00,517.35,519.37,516.23,518.73,148606.0,517.35,519.37,516.23,518.73,148606.0
2024-11-26 09:30:00,519.42,521.75,517.72,519.12,135974.0,519.42,521.75,517.72,519.12,135974.0
2024-11-26 10:00:00,519.42,519.44,516.36,519.16,67644.0,519.42,519.44,516.36,519.16,67644.0
2024-11-26 10:30:00,519.06,520.65,518.57,519.79,54210.0,519.06,520.65,518.57,519.79,54210.0
2024-11-26 11:00:00,519.98,520.86,519.36,519.76,58863.0,519.98,520.86,519.36,519.76,58863.0
2024-11-26 11:30:00,519.76,521.35,519.45,521.28,59720.0,519.76,521.35,519.45,521.28,59720.0
2024-11-26 12:00:00,521.22,522.45,520.8,522.34,61904.0,521.22,522.45,520.8,522.34,61904.0
2024-11-26 12:30:00,522.34,524.21,521.77,524.05,44470.0,522.34,524.21,521.77,524.05,44470.0
2024-11-26 13:00:00,524.02,524.25,523.02,523.28,30392.0,524.02,524.25,523.02,523.28,30392.0
2024-11-26 13:30:00,523.41,524.45,522.99,523.06,78843.0,523.41,524.45,522.99,523.06,78843.0
2024-11-26 14:00:00,523.22,523.22,522.0,522.03,40549.0,523.22,523.22,522.0,522.03,40549.0
2024-11-26 14:30:00,521.85,522.84,521.56,522.68,82239.0,521.85,522.84,521.56,522.68,82239.0
2024-11-26 15:00:00,522.68,523.37,522.68,523.3,55985.0,522.68,523.37,522.68,523.3,55985.0
2024-11-26 15:30:00,523.23,525.76,523.11,525.27,203500.0,523.23,525.76,523.11,525.27,203500.0
2024-11-27 09:30:00,523.21,525.88,515.13,517.47,213358.0,523.21,525.88,515.13,517.47,213358.0
2024-11-27 10:00:00,517.14,518.6,514.36,516.07,100843.0,517.14,518.6,514.36,516.07,100843.0
2024-11-27 10:30:00,516.0,516.96,510.74,510.74,96599.0,516.0,516.96,510.74,510.74,96599.0
2024-11-27 11:00:00,510.74,511.17,508.77,509.01,73475.0,510.74,511.17,508.77,509.01,73475.0
2024-11-27 11:30:00,509.11,511.23,508.71,511.23,61443.0,509.11,511.23,508.71,511.23,61443.0
2024-11-27 12:00:00,511.3,513.36,510.04,512.92,58930.0,511.3,513.36,510.04,512.92,58930.0
2024-11-27 12:30:00,512.86,514.4,512.28,514.0,41415.0,512.86,514.4,512.28,514.0,41415.0
2024-11-27 13:00:00,514.09,515.96,513.99,514.8,45474.0,514.09,515.96,513.99,514.8,45474.0
2024-11-27 13:30:00,514.69,516.18,514.69,515.3,71343.0,514.69,516.18,514.69,515.3,71343.0
2024-11-27 14:00:00,515.3,515.39,513.26,514.83,66676.0,515.3,515.39,513.26,514.83,66676.0
2024-11-27 14:30:00,514.86,515.52,514.13,514.83,52063.0,514.86,515.52,514.13,514.83,52063.0
2024-11-27 15:00:00,514.96,515.53,513.62,514.2,66796.0,514.96,515.53,513.62,514.2,66796.0
2024-11-27 15:30:00,514.41,514.94,513.14,513.66,145867.0,514.41,514.94,513.14,513.66,145867.0
2024-11-29 09:30:00,517.65,517.65,513.58,515.35,160695.0,517.65,517.65,513.58,515.35,160695.0
2024-11-29 10:00:00,515.5,516.99,514.62,515.78,47460.0,515.5,516.99,514.62,515.78,47460.0
2024-11-29 10:30:00,515.78,516.65,514.17,515.06,101598.0,515.78,516.65,514.17,515.06,101598.0
2024-11-29 11:00:00,515.01,516.74,514.34,516.61,68650.0,515.01,516.74,514.34,516.61,68650.0
2024-11-29 11:30:00,516.82,517.53,516.27,516.59,48865.0,516.82,517.53,516.27,516.59,48865.0
2024-11-29 12:00:00,516.57,517.32,515.07,515.28,47373.0,516.57,517.32,515.07,515.28,47373.0
2024-11-29 12:30:00,515.36,516.84,515.3,515.91,93543.0,515.36,516.84,515.3,515.91,93543.0
2024-12-02 09:30:00,513.77,517.14,511.73,515.97,120254.0,513.77,517.14,511.73,515.97,120254.0
2024-12-02 10:00:00,516.0,518.77,515.62,516.73,62494.0,516.0,518.77,515.62,516.73,62494.0
2024-12-02 10:30:00,516.92,518.32,515.07,515.57,48123.0,516.92,518.32,515.07,515.57,48123.0
2024-12-02 11:00:00,515.44,515.79,511.53,513.15,77020.0,515.44,515.79,511.53,513.15,77020.0
2024-12-02 11:30:00,513.25,516.78,512.74,516.71,28944.0,513.25,516.78,512.74,516.71,28944.0
2024-12-02 12:00:00,516.8,517.68,516.63,516.7,41850.0,516.8,517.68,516.63,516.7,41850.0
2024-12-02 12:30:00,516.53,517.28,515.85,516.25,27559.0,516.53,517.28,515.85,516.25,27559.0
2024-12-02 13:00:00,516.23,516.61,514.81,516.06,35779.0,516.23,516.61,514.81,516.06,35779.0
2024-12-02 13:30:00,516.18,516.18,514.88,515.2,34666.0,516.18,516.18,514.88,515.2,34666.0
2024-12-02 14:00:00,515.33,515.73,514.26,514.36,42122.0,515.33,515.73,514.26,514.36,42122.0
2024-12-02 14:30:00,514.37,515.22,514.23,514.61,40230.0,514.37,515.22,514.23,514.61,40230.0
2024-12-02 15:00:00,514.45,514.94,514.0,514.82,44139.0,514.45,514.94,514.0,514.82,44139.0
2024-12-02 15:30:00,514.82,516.45,514.6,516.25,155258.0,514.82,516.45,514.6,516.25,155258.0
2024-12-03 09:30:00,511.04,511.17,504.5,508.16,190507.0,511.04,511.17,504.5,508.16,190507.0
2024-12-03 10:00:00,508.09,509.84,507.51,508.28,116575.0,508.09,509.84,507.51,508.28,116575.0
2024-12-03 10:30:00,508.24,511.51,508.01,511.04,69824.0,508.24,511.51,508.01,511.04,69824.0
2024-12-03 11:00:00,511.41,512.86,510.42,512.56,55250.0,511.41,512.86,510.42,512.56,55250.0
2024-12-03 11:30:00,512.66,512.89,509.79,509.92,82535.0,512.66,512.89,509.79,509.92,82535.0
2024-12-03 12:00:00,509.99,512.27,509.98,511.68,28262.0,509.99,512.27,509.98,511.68,28262.0
2024-12-03 12:30:00,511.75,513.51,511.31,513.49,43839.0,511.75,513.51,511.31,513.49,43839.0
2024-12-03 13:00:00,513.57,515.05,513.33,514.46,44699.0,513.57,515.05,513.33,514.46,44699.0
2024-12-03 13:30:00,514.46,515.72,514.18,514.53,44560.0,514.46,515.72,514.18,514.53,44560.0
2024-12-03 14:00:00,514.36,515.67,513.63,515.52,49074.0,514.36,515.67,513.63,515.52,49074.0
2024-12-03 14:30:00,515.41,516.78,515.25,515.48,64854.0,515.41,516.78,515.25,515.48,64854.0
2024-12-03 15:00:00,515.58,516.7,515.58,516.2,45022.0,515.58,516.7,515.58,516.2,45022.0
2024-12-03 15:30:00,516.21,516.76,515.53,516.25,113998.0,516.21,516.76,515.53,516.25,113998.0
2024-12-04 09:30:00,523.02,540.49,521.0,536.66,405141.0,523.02,540.49,521.0,536.66,405141.0
2024-12-04 10:00:00,536.51,537.84,534.42,537.35,165117.0,536.51,537.84,534.42,537.35,165117.0
2024-12-04 10:30:00,537.62,541.77,537.29,541.45,155512.0,537.62,541.77,537.29,541.45,155512.0
2024-12-04 11:00:00,541.68,541.68,537.0,537.16,128701.0,541.68,541.68,537.0,537.16,128701.0
2024-12-04 11:30:00,537.25,538.5,536.21,537.86,71940.0,537.25,538.5,536.21,537.86,71940.0
2024-12-04 12:00:00,537.95,538.5,536.6,537.15,58089.0,537.95,538.5,536.6,537.15,58089.0
2024-12-04 12:30:00,537.21,537.35,535.66,536.27,53915.0,537.21,537.35,535.66,536.27,53915.0
2024-12-04 13:00:00,536.27,536.94,534.37,534.37,54989.0,536.27,536.94,534.37,534.37,54989.0
2024-12-04 13:30:00,534.49,536.44,533.82,535.87,54470.0,534.49,536.44,533.82,535.87,54470.0
2024-12-04 14:00:00,535.87,537.21,535.01,536.5,43927.0,535.87,537.21,535.01,536.5,43927.0
2024-12-04 14:30:00,536.61,537.16,535.75,535.8,59233.0,536.61,537.16,535.75,535.8,59233.0
2024-12-04 15:00:00,535.8,536.8,535.01,535.22,92045.0,535.8,536.8,535.01,535.22,92045.0
2024-12-04 15:30:00,535.08,537.1,534.94,536.53,184202.0,535.08,537.1,534.94,536.53,184202.0
2024-12-05 09:30:00,534.08,535.35,529.79,534.88,207842.0,534.08,535.35,529.79,534.88,207842.0
2024-12-05 10:00:00,534.97,536.74,534.5,535.65,79731.0,534.97,536.74,534.5,535.65,79731.0
2024-12-05 10:30:00,536.09,537.75,533.88,535.64,96136.0,536.09,537.75,533.88,535.64,96136.0
2024-12-05 11:00:00,535.64,537.03,535.22,535.89,53110.0,535.64,537.03,535.22,535.89,53110.0
2024-12-05 11:30:00,535.89,538.25,535.89,537.22,67148.0,535.89,538.25,535.89,537.22,67148.0
2024-12-05 12:00:00,537.31,539.06,537.0,538.65,53198.0,537.31,539.06,537.0,538.65,53198.0
2024-12-05 12:30:00,538.73,540.11,538.09,539.67,71396.0,538.73,540.11,538.09,539.67,71396.0
2024-12-05 13:00:00,539.64,539.78,536.79,538.02,49232.0,539.64,539.78,536.79,538.02,49232.0
2024-12-05 13:30:00,538.05,538.92,537.71,538.46,39581.0,538.05,538.92,537.71,538.46,39581.0
2024-12-05 14:00:00,538.42,538.91,537.45,537.62,41944.0,538.42,538.91,537.45,537.62,41944.0
2024-12-05 14:30:00,537.37,537.99,535.77,536.14,64597.0,537.37,537.99,535.77,536.14,64597.0
2024-12-05 15:00:00,536.23,536.77,534.91,535.22,55297.0,536.23,536.77,534.91,535.22,55297.0
2024-12-05 15:30:00,535.39,538.43,535.24,538.29,173177.0,535.39,538.43,535.24,538.29,173177.0
2024-12-06 09:30:00,544.15,550.57,542.9,549.72,278618.0,544.15,550.57,542.9,549.72,278618.0
2024-12-06 10:00:00,549.76,553.96,549.2,553.24,163458.0,549.76,553.96,549.2,553.24,163458.0
2024-12-06 10:30:00,553.05,553.06,550.51,550.66,87385.0,553.05,553.06,550.51,550.66,87385.0
2024-12-06 11:00:00,550.89,554.37,550.13,553.49,107992.0,550.89,554.37,550.13,553.49,107992.0
2024-12-06 11:30:00,553.37,554.0,552.28,553.21,53196.0,553.37,554.0,552.28,553.21,53196.0
2024-12-06 12:00:00,553.08,553.41,551.81,553.24,74934.0,553.08,553.41,551.81,553.24,74934.0
2024-12-06 12:30:00,553.25,553.91,550.53,551.3,59491.0,553.25,553.91,550.53,551.3,59491.0
2024-12-06 13:00:00,551.48,552.33,550.87,552.28,42223.0,551.48,552.33,550.87,552.28,42223.0
2024-12-06 13:30:00,552.23,552.56,551.08,551.32,44575.0,552.23,552.56,551.08,551.32,44575.0
2024-12-06 14:00:00,551.37,551.76,550.43,550.93,59019.0,551.37,551.76,550.43,550.93,59019.0
2024-12-06 14:30:00,550.95,552.25,550.75,551.77,43061.0,550.95,552.25,550.75,551.77,43061.0
2024-12-06 15:00:00,551.77,553.15,551.31,552.69,58179.0,551.77,553.15,551.31,552.69,58179.0
2024-12-06 15:30:00,552.74,553.37,552.4,552.87,182253.0,552.74,553.37,552.4,552.87,182253.0
2024-12-09 09:30:00,556.17,557.9,552.61,553.11,383505.0,556.17,557.9,552.61,553.11,383505.0
2024-12-09 10:00:00,552.9,555.74,552.7,554.4,143826.0,552.9,555.74,552.7,554.4,143826.0
2024-12-09 10:30:00,554.32,555.17,552.39,552.73,147455.0,554.32,555.17,552.39,552.73,147455.0
2024-12-09 11:00:00,552.6,553.54,550.51,552.15,130136.0,552.6,553.54,550.51,552.15,130136.0
2024-12-09 11:30:00,552.21,552.67,550.85,551.01,84009.0,552.21,552.67,550.85,551.01,84009.0
2024-12-09 12:00:00,550.89,551.0,547.36,548.79,103387.0,550.89,551.0,547.36,548.79,103387.0
2024-12-09 12:30:00,548.86,549.86,548.39,549.01,105724.0,548.86,549.86,548.39,549.01,105724.0
2024-12-09 13:00:00,549.07,549.07,547.18,547.9,107171.0,549.07,549.07,547.18,547.9,107171.0
2024-12-09 13:30:00,547.89,548.95,547.47,547.64,53792.0,547.89,548.95,547.47,547.64,53792.0
2024-12-09 14:00:00,547.87,548.5,546.3,546.61,101704.0,547.87,548.5,546.3,546.61,101704.0
2024-12-09 14:30:00,546.79,547.4,546.11,546.7,82329.0,546.79,547.4,546.11,546.7,82329.0
2024-12-09 15:00:00,546.7,547.11,546.25,546.75,84193.0,546.7,547.11,546.25,546.75,84193.0
2024-12-09 15:30:00,546.75,548.2,546.68,547.69,190460.0,546.75,548.2,546.68,547.69,190460.0
2024-12-10 09:30:00,547.35,550.51,546.05,548.11,142304.0,547.35,550.51,546.05,548.11,142304.0
2024-12-10 10:00:00,547.96,551.64,547.48,549.4,100478.0,547.96,551.64,547.48,549.4,100478.0
2024-12-10 10:30:00,549.51,552.83,549.11,551.75,106800.0,549.51,552.83,549.11,551.75,106800.0
2024-12-10 11:00:00,551.85,551.89,550.37,550.93,67834.0,551.85,551.89,550.37,550.93,67834.0
2024-12-10 11:30:00,550.77,551.45,549.16,551.13,66809.0,550.77,551.45,549.16,551.13,66809.0
2024-12-10 12:00:00,551.12,551.12,549.0,549.42,63890.0,551.12,551.12,549.0,549.42,63890.0
2024-12-10 12:30:00,549.57,550.2,548.7,549.44,79892.0,549.57,550.2,548.7,549.44,79892.0
2024-12-10 13:00:00,549.5,550.0,548.63,549.83,70423.0,549.5,550.0,548.63,549.83,70423.0
2024-12-10 13:30:00,549.83,550.49,549.56,550.01,43337.0,549.83,550.49,549.56,550.01,43337.0
2024-12-10 14:00:00,549.93,549.96,548.27,548.41,93709.0,549.93,549.96,548.27,548.41,93709.0
2024-12-10 14:30:00,548.5,548.75,546.58,547.2,85462.0,548.5,548.75,546.58,547.2,85462.0
2024-12-10 15:00:00,547.34,547.34,545.64,545.81,79765.0,547.34,547.34,545.64,545.81,79765.0
2024-12-10 15:30:00,545.79,547.33,544.22,547.21,188817.0,545.79,547.33,544.22,547.21,188817.0
2024-12-11 09:30:00,547.05,552.3,544.3,546.09,377929.0,547.05,552.3,544.3,546.09,377929.0
2024-12-11 10:00:00,545.42,548.94,541.74,548.81,227118.0,545.42,548.94,541.74,548.81,227118.0
2024-12-11 10:30:00,548.52,550.35,544.11,544.53,142900.0,548.52,550.35,544.11,544.53,142900.0
2024-12-11 11:00:00,544.54,548.03,544.0,547.41,106447.0,544.54,548.03,544.0,547.41,106447.0
2024-12-11 11:30:00,547.16,548.66,547.06,547.52,52611.0,547.16,548.66,547.06,547.52,52611.0
2024-12-11 12:00:00,547.7,549.21,547.63,548.34,53242.0,547.7,549.21,547.63,548.34,53242.0
2024-12-11 12:30:00,548.39,549.11,547.77,548.26,74676.0,548.39,549.11,547.77,548.26,74676.0
2024-12-11 13:00:00,548.7,549.16,548.07,549.08,72113.0,548.7,549.16,548.07,549.08,72113.0
2024-12-11 13:30:00,549.0,550.36,548.71,549.34,65119.0,549.0,550.36,548.71,549.34,65119.0
2024-12-11 14:00:00,549.37,550.26,549.0,550.0,69178.0,549.37,550.26,549.0,550.0,69178.0
2024-12-11 14:30:00,549.88,551.2,549.54,549.86,100802.0,549.88,551.2,549.54,549.86,100802.0
2024-12-11 15:00:00,549.88,550.75,549.0,550.0,112470.0,549.88,550.75,549.0,550.0,112470.0
2024-12-11 15:30:00,549.95,550.86,548.1,549.86,441645.0,549.95,550.86,548.1,549.86,441645.0
2024-12-12 09:30:00,487.5,494.0,480.78,481.47,2582092.0,487.5,494.0,480.78,481.47,2582092.0
2024-12-12 10:00:00,481.52,483.96,480.0,481.42,1115435.0,481.52,483.96,480.0,481.42,1115435.0
2024-12-12 10:30:00,481.44,481.65,476.56,478.22,1051303.0,481.44,481.65,476.56,478.22,1051303.0
2024-12-12 11:00:00,478.2,483.45,477.35,479.72,800265.0,478.2,483.45,477.35,479.72,800265.0
2024-12-12 11:30:00,479.68,482.76,479.01,480.12,459876.0,479.68,482.76,479.01,480.12,459876.0
2024-12-12 12:00:00,480.24,482.9,479.31,480.07,379527.0,480.24,482.9,479.31,480.07,379527.0
2024-12-12 12:30:00,480.19,480.65,478.17,478.66,250907.0,480.19,480.65,478.17,478.66,250907.0
2024-12-12 13:00:00,478.54,478.93,476.75,477.0,309343.0,478.54,478.93,476.75,477.0,309343.0
2024-12-12 13:30:00,476.9,477.19,475.01,475.78,486155.0,476.9,477.19,475.01,475.78,486155.0
2024-12-12 14:00:00,475.8,476.48,471.0,471.4,625506.0,475.8,476.48,471.0,471.4,625506.0
2024-12-12 14:30:00,471.4,474.5,470.9,473.89,528111.0,471.4,474.5,470.9,473.89,528111.0
2024-12-12 15:00:00,473.88,477.65,473.19,477.65,592608.0,473.88,477.65,473.19,477.65,592608.0
2024-12-12 15:30:00,477.61,479.38,473.01,474.58,1009597.0,477.61,479.38,473.01,474.58,1009597.0
2024-12-13 09:30:00,473.98,474.91,466.67,466.89,1002444.0,473.98,474.91,466.67,466.89,1002444.0
2024-12-13 10:00:00,466.83,467.3,463.28,463.39,707010.0,466.83,467.3,463.28,463.39,707010.0
2024-12-13 10:30:00,463.38,464.23,460.66,461.55,621123.0,463.38,464.23,460.66,461.55,621123.0
2024-12-13 11:00:00,461.54,464.15,460.85,463.93,557019.0,461.54,464.15,460.85,463.93,557019.0
2024-12-13 11:30:00,464.03,465.49,461.72,462.5,292706.0,464.03,465.49,461.72,462.5,292706.0
2024-12-13 12:00:00,462.4,462.59,460.44,460.52,213752.0,462.4,462.59,460.44,460.52,213752.0
2024-12-13 12:30:00,460.6,460.87,458.9,458.91,327380.0,460.6,460.87,458.9,458.91,327380.0
2024-12-13 13:00:00,458.91,459.21,457.57,458.25,300254.0,458.91,459.21,457.57,458.25,300254.0
2024-12-13 13:30:00,458.15,458.6,457.61,457.87,230504.0,458.15,458.6,457.61,457.87,230504.0
2024-12-13 14:00:00,457.87,459.52,456.8,458.52,317253.0,457.87,459.52,456.8,458.52,317253.0
2024-12-13 14:30:00,458.52,460.11,457.62,459.63,396208.0,458.52,460.11,457.62,459.63,396208.0
2024-12-13 15:00:00,459.6,459.84,457.7,458.32,277630.0,459.6,459.84,457.7,458.32,277630.0
2024-12-13 15:30:00,458.32,467.14,458.0,465.9,1365618.0,458.32,467.14,458.0,465.9,1365618.0
2024-12-16 09:30:00,467.19,467.29,461.56,466.89,484608.0,467.19,467.29,461.56,466.89,484608.0
2024-12-16 10:00:00,467.02,473.62,465.61,472.0,481382.0,467.02,473.62,465.61,472.0,481382.0
2024-12-16 10:30:00,472.12,472.12,466.5,468.33,244938.0,472.12,472.12,466.5,468.33,244938.0
2024-12-16 11:00:00,468.33,470.25,467.75,470.22,186666.0,468.33,470.25,467.75,470.22,186666.0
2024-12-16 11:30:00,469.98,470.2,466.94,467.08,136066.0,469.98,470.2,466.94,467.08,136066.0
2024-12-16 12:00:00,467.08,467.25,465.0,466.8,153222.0,467.08,467.25,465.0,466.8,153222.0
2024-12-16 12:30:00,467.15,467.5,464.93,465.31,165471.0,467.15,467.5,464.93,465.31,165471.0
2024-12-16 13:00:00,465.16,467.86,464.76,466.09,168980.0,465.16,467.86,464.76,466.09,168980.0
2024-12-16 13:30:00,465.62,465.82,464.05,464.55,85436.0,465.62,465.82,464.05,464.55,85436.0
2024-12-16 14:00:00,464.49,465.33,463.6,464.15,117109.0,464.49,465.33,463.6,464.15,117109.0
2024-12-16 14:30:00,464.0,465.0,463.07,463.67,86385.0,464.0,465.0,463.07,463.67,86385.0
2024-12-16 15:00:00,463.67,464.09,463.02,463.34,181285.0,463.67,464.09,463.02,463.34,181285.0
2024-12-16 15:30:00,463.34,463.82,461.2,461.63,377799.0,463.34,463.82,461.2,461.63,377799.0
2024-12-17 09:30:00,460.67,465.86,457.99,461.06,409554.0,460.67,465.86,457.99,461.06,409554.0
2024-12-17 10:00:00,461.5,461.68,457.97,459.1,193670.0,461.5,461.68,457.97,459.1,193670.0
2024-12-17 10:30:00,459.1,461.0,458.01,459.35,151618.0,459.1,461.0,458.01,459.35,151618.0
2024-12-17 11:00:00,459.26,461.78,459.26,460.05,238471.0,459.26,461.78,459.26,460.05,238471.0
2024-12-17 11:30:00,459.99,461.77,459.14,459.28,111144.0,459.99,461.77,459.14,459.28,111144.0
2024-12-17 12:00:00,459.3,459.32,458.07,458.61,100948.0,459.3,459.32,458.07,458.61,100948.0
2024-12-17 12:30:00,458.52,458.78,457.05,457.19,159833.0,458.52,458.78,457.05,457.19,159833.0
2024-12-17 13:00:00,457.19,457.48,454.64,455.03,174638.0,457.19,457.48,454.64,455.03,174638.0
2024-12-17 13:30:00,455.0,455.19,453.85,454.29,150716.0,455.0,455.19,453.85,454.29,150716.0
2024-12-17 14:00:00,454.26,454.85,452.59,452.7,263816.0,454.26,454.85,452.59,452.7,263816.0
2024-12-17 14:30:00,452.79,455.73,452.48,454.02,246510.0,452.79,455.73,452.48,454.02,246510.0
2024-12-17 15:00:00,453.96,455.94,453.21,455.02,210389.0,453.96,455.94,453.21,455.02,210389.0
2024-12-17 15:30:00,455.06,456.76,455.06,455.54,437955.0,455.06,456.76,455.06,455.54,437955.0
2024-12-18 09:30:00,453.5,453.82,447.43,452.19,409446.0,453.5,453.82,447.43,452.19,409446.0
2024-12-18 10:00:00,451.88,453.9,451.85,453.05,175018.0,451.88,453.9,451.85,453.05,175018.0
2024-12-18 10:30:00,453.11,453.53,451.72,453.0,180525.0,453.11,453.53,451.72,453.0,180525.0
2024-12-18 11:00:00,452.93,454.81,452.22,454.38,118463.0,452.93,454.81,452.22,454.38,118463.0
2024-12-18 11:30:00,454.38,454.66,452.41,452.97,118788.0,454.38,454.66,452.41,452.97,118788.0
2024-12-18 12:00:00,452.79,454.1,452.02,453.78,85497.0,452.79,454.1,452.02,453.78,85497.0
2024-12-18 12:30:00,453.71,455.2,453.34,454.96,79657.0,453.71,455.2,453.34,454.96,79657.0
2024-12-18 13:00:00,454.8,455.25,453.48,453.54,83942.0,454.8,455.25,453.48,453.54,83942.0
2024-12-18 13:30:00,453.51,453.74,452.7,453.29,102063.0,453.51,453.74,452.7,453.29,102063.0
2024-12-18 14:00:00,453.27,453.27,449.0,449.42,174963.0,453.27,453.27,449.0,449.42,174963.0
2024-12-18 14:30:00,449.41,451.2,448.25,448.48,208492.0,449.41,451.2,448.25,448.48,208492.0
2024-12-18 15:00:00,448.63,448.85,445.4,445.87,243934.0,448.63,448.85,445.4,445.87,243934.0
2024-12-18 15:30:00,445.88,446.35,441.1,441.52,607028.0,445.88,446.35,441.1,441.52,607028.0
2024-12-19 09:30:00,443.41,447.5,440.2,441.1,326666.0,443.41,447.5,440.2,441.1,326666.0
2024-12-19 10:00:00,441.25,445.4,441.25,443.0,178670.0,441.25,445.4,441.25,443.0,178670.0
2024-12-19 10:30:00,443.09,447.15,442.87,447.12,190726.0,443.09,447.15,442.87,447.12,190726.0
2024-12-19 11:00:00,447.04,447.5,443.81,447.45,223353.0,447.04,447.5,443.81,447.45,223353.0
2024-12-19 11:30:00,447.41,449.0,445.86,445.97,228612.0,447.41,449.0,445.86,445.97,228612.0
2024-12-19 12:00:00,445.95,446.43,444.5,444.55,87931.0,445.95,446.43,444.5,444.55,87931.0
2024-12-19 12:30:00,444.74,445.82,444.33,445.66,96307.0,444.74,445.82,444.33,445.66,96307.0
2024-12-19 13:00:00,445.64,445.64,443.74,444.29,110301.0,445.64,445.64,443.74,444.29,110301.0
2024-12-19 13:30:00,444.07,444.26,442.93,443.29,67856.0,444.07,444.26,442.93,443.29,67856.0
2024-12-19 14:00:00,443.28,443.9,442.64,443.56,88290.0,443.28,443.9,442.64,443.56,88290.0
2024-12-19 14:30:00,443.75,443.76,442.35,442.61,114808.0,443.75,443.76,442.35,442.61,114808.0
2024-12-19 15:00:00,442.67,443.14,441.2,441.2,134347.0,442.67,443.14,441.2,441.2,134347.0
2024-12-19 15:30:00,441.2,441.5,437.11,437.32,468509.0,441.2,441.5,437.11,437.32,468509.0
2024-12-20 09:30:00,433.84,440.19,432.47,437.39,781721.0,433.84,440.19,432.47,437.39,781721.0
2024-12-20 10:00:00,437.56,440.7,437.11,440.49,175009.0,437.56,440.7,437.11,440.49,175009.0
2024-12-20 10:30:00,440.25,441.98,438.46,441.66,143126.0,440.25,441.98,438.46,441.66,143126.0
2024-12-20 11:00:00,441.56,447.0,441.54,446.72,170075.0,441.56,447.0,441.54,446.72,170075.0
2024-12-20 11:30:00,446.62,449.48,445.91,447.86,155222.0,446.62,449.48,445.91,447.86,155222.0
2024-12-20 12:00:00,447.78,451.42,447.67,450.45,164186.0,447.78,451.42,447.67,450.45,164186.0
2024-12-20 12:30:00,450.46,450.94,448.98,449.66,116117.0,450.46,450.94,448.98,449.66,116117.0
2024-12-20 13:00:00,449.77,450.14,447.79,448.03,182880.0,449.77,450.14,447.79,448.03,182880.0
2024-12-20 13:30:00,447.8,448.43,446.19,446.85,68248.0,447.8,448.43,446.19,446.85,68248.0
2024-12-20 14:00:00,446.89,448.74,446.73,448.4,86844.0,446.89,448.74,446.73,448.4,86844.0
2024-12-20 14:30:00,448.38,448.77,447.5,447.83,115752.0,448.38,448.77,447.5,447.83,115752.0
2024-12-20 15:00:00,447.96,448.73,447.5,447.88,134976.0,447.96,448.73,447.5,447.88,134976.0
2024-12-20 15:30:00,447.91,448.82,445.65,447.17,467637.0,447.91,448.82,445.65,447.17,467637.0
2024-12-23 09:30:00,447.01,451.43,446.21,448.2,239744.0,447.01,451.43,446.21,448.2,239744.0
2024-12-23 10:00:00,448.2,449.25,445.57,446.52,130574.0,448.2,449.25,445.57,446.52,130574.0
2024-12-23 10:30:00,446.54,447.4,445.66,446.22,65914.0,446.54,447.4,445.66,446.22,65914.0
2024-12-23 11:00:00,446.55,447.4,446.48,447.13,65112.0,446.55,447.4,446.48,447.13,65112.0
2024-12-23 11:30:00,447.02,447.2,445.11,446.41,115504.0,447.02,447.2,445.11,446.41,115504.0
2024-12-23 12:00:00,446.41,447.32,445.18,446.21,119269.0,446.41,447.32,445.18,446.21,119269.0
2024-12-23 12:30:00,446.19,447.27,445.92,446.73,51771.0,446.19,447.27,445.92,446.73,51771.0
2024-12-23 13:00:00,446.73,447.88,446.49,446.89,57847.0,446.73,447.88,446.49,446.89,57847.0
2024-12-23 13:30:00,446.89,448.64,446.88,447.69,63478.0,446.89,448.64,446.88,447.69,63478.0
2024-12-23 14:00:00,447.71,448.11,445.42,445.6,103074.0,447.71,448.11,445.42,445.6,103074.0
2024-12-23 14:30:00,445.6,446.66,445.33,445.74,74648.0,445.6,446.66,445.33,445.74,74648.0
2024-12-23 15:00:00,445.7,445.89,443.42,443.88,151017.0,445.7,445.89,443.42,443.88,151017.0
2024-12-23 15:30:00,443.9,447.16,443.89,446.74,204122.0,443.9,447.16,443.89,446.74,204122.0
2024-12-24 09:30:00,446.5,447.29,442.57,443.75,150764.0,446.5,447.29,442.57,443.75,150764.0
2024-12-24 10:00:00,443.75,444.35,443.18,443.82,99819.0,443.75,444.35,443.18,443.82,99819.0
2024-12-24 10:30:00,443.89,445.38,443.61,444.94,117535.0,443.89,445.38,443.61,444.94,117535.0
2024-12-24 11:00:00,445.03,448.26,444.94,447.69,108886.0,445.03,448.26,444.94,447.69,108886.0
2024-12-24 11:30:00,447.69,448.87,447.63,447.81,48991.0,447.69,448.87,447.63,447.81,48991.0
2024-12-24 12:00:00,447.87,448.85,447.64,448.27,47420.0,447.87,448.85,447.64,448.27,47420.0
2024-12-24 12:30:00,448.09,448.2,446.8,447.84,138283.0,448.09,448.2,446.8,447.84,138283.0
2024-12-26 09:30:00,446.02,448.48,444.68,447.68,118405.0,446.02,448.48,444.68,447.68,118405.0
2024-12-26 10:00:00,447.69,450.25,447.69,449.14,116048.0,447.69,450.25,447.69,449.14,116048.0
2024-12-26 10:30:00,449.15,450.7,448.61,450.08,133104.0,449.15,450.7,448.61,450.08,133104.0
2024-12-26 11:00:00,449.94,450.86,448.91,450.41,72150.0,449.94,450.86,448.91,450.41,72150.0
2024-12-26 11:30:00,450.3,452.34,450.3,451.9,59830.0,450.3,452.34,450.3,451.9,59830.0
2024-12-26 12:00:00,451.93,452.2,451.26,451.38,37822.0,451.93,452.2,451.26,451.38,37822.0
2024-12-26 12:30:00,451.4,451.87,449.75,450.01,63604.0,451.4,451.87,449.75,450.01,63604.0
2024-12-26 13:00:00,450.21,451.41,449.81,451.26,52120.0,450.21,451.41,449.81,451.26,52120.0
2024-12-26 13:30:00,451.09,451.65,450.71,450.84,35394.0,451.09,451.65,450.71,450.84,35394.0
2024-12-26 14:00:00,450.78,450.85,450.0,450.6,46209.0,450.78,450.85,450.0,450.6,46209.0
2024-12-26 14:30:00,450.43,451.49,450.32,451.37,40257.0,450.43,451.49,450.32,451.37,40257.0
2024-12-26 15:00:00,451.27,451.98,451.05,451.17,42488.0,451.27,451.98,451.05,451.17,42488.0
2024-12-26 15:30:00,451.04,451.14,449.89,450.16,136002.0,451.04,451.14,449.89,450.16,136002.0
2024-12-27 09:30:00,446.88,449.91,446.18,447.22,121756.0,446.88,449.91,446.18,447.22,121756.0
2024-12-27 10:00:00,446.92,446.92,443.55,444.09,209302.0,446.92,446.92,443.55,444.09,209302.0
2024-12-27 10:30:00,444.12,445.15,442.65,444.48,126161.0,444.12,445.15,442.65,444.48,126161.0
2024-12-27 11:00:00,444.46,444.7,442.61,444.44,91098.0,444.46,444.7,442.61,444.44,91098.0
2024-12-27 11:30:00,444.52,444.91,441.86,442.62,115164.0,444.52,444.91,441.86,442.62,115164.0
2024-12-27 12:00:00,442.49,442.75,441.11,441.69,111528.0,442.49,442.75,441.11,441.69,111528.0
2024-12-27 12:30:00,441.67,443.17,441.1,443.14,78737.0,441.67,443.17,441.1,443.14,78737.0
2024-12-27 13:00:00,443.31,443.49,442.68,443.2,41190.0,443.31,443.49,442.68,443.2,41190.0
2024-12-27 13:30:00,443.36,445.26,443.35,445.11,59319.0,443.36,445.26,443.35,445.11,59319.0
2024-12-27 14:00:00,445.3,445.6,444.68,445.25,87099.0,445.3,445.6,444.68,445.25,87099.0
2024-12-27 14:30:00,445.35,446.72,445.1,446.61,61028.0,445.35,446.72,445.1,446.61,61028.0
2024-12-27 15:00:00,446.66,446.77,444.99,445.26,73777.0,446.66,446.77,444.99,445.26,73777.0
2024-12-27 15:30:00,445.14,447.61,445.14,446.69,208743.0,445.14,447.61,445.14,446.69,208743.0
2024-12-30 09:30:00,442.87,444.4,440.43,440.56,177067.0,442.87,444.4,440.43,440.56,177067.0
2024-12-30 10:00:00,440.56,440.68,438.57,439.37,235364.0,440.56,440.68,438.57,439.37,235364.0
2024-12-30 10:30:00,439.35,442.45,439.04,442.43,150766.0,439.35,442.45,439.04,442.43,150766.0
2024-12-30 11:00:00,442.12,443.76,441.85,442.93,89442.0,442.12,443.76,441.85,442.93,89442.0
2024-12-30 11:30:00,442.83,444.8,442.82,444.72,92508.0,442.83,444.8,442.82,444.72,92508.0
2024-12-30 12:00:00,444.71,445.7,444.12,445.51,119617.0,444.71,445.7,444.12,445.51,119617.0
2024-12-30 12:30:00,445.5,446.77,445.32,446.56,55139.0,445.5,446.77,445.32,446.56,55139.0
2024-12-30 13:00:00,446.49,446.87,445.4,446.09,63706.0,446.49,446.87,445.4,446.09,63706.0
2024-12-30 13:30:00,445.88,447.6,445.69,447.02,76688.0,445.88,447.6,445.69,447.02,76688.0
2024-12-30 14:00:00,447.02,447.5,445.37,445.63,79744.0,447.02,447.5,445.37,445.63,79744.0
2024-12-30 14:30:00,445.69,446.99,445.65,446.5,63945.0,445.69,446.99,445.65,446.5,63945.0
2024-12-30 15:00:00,446.5,447.55,446.0,446.01,130638.0,446.5,447.55,446.0,446.01,130638.0
2024-12-30 15:30:00,445.96,446.87,445.26,445.8,219521.0,445.96,446.87,445.26,445.8,219521.0
2024-12-31 09:30:00,446.35,448.5,445.0,445.88,143745.0,446.35,448.5,445.0,445.88,143745.0
2024-12-31 10:00:00,445.7,447.61,444.2,446.55,125286.0,445.7,447.61,444.2,446.55,125286.0
2024-12-31 10:30:00,446.39,447.24,445.5,446.74,87232.0,446.39,447.24,445.5,446.74,87232.0
2024-12-31 11:00:00,446.74,446.9,445.21,445.54,63702.0,446.74,446.9,445.21,445.54,63702.0
2024-12-31 11:30:00,445.56,446.25,445.12,445.5,61323.0,445.56,446.25,445.12,445.5,61323.0
2024-12-31 12:00:00,445.47,445.8,444.23,444.45,59861.0,445.47,445.8,444.23,444.45,59861.0
2024-12-31 12:30:00,444.38,445.76,443.56,445.61,52022.0,444.38,445.76,443.56,445.61,52022.0
2024-12-31 13:00:00,445.5,446.03,443.84,444.15,50287.0,445.5,446.03,443.84,444.15,50287.0
2024-12-31 13:30:00,443.92,444.56,442.84,442.84,45081.0,443.92,444.56,442.84,442.84,45081.0
2024-12-31 14:00:00,442.81,444.97,442.81,443.33,58906.0,442.81,444.97,442.81,443.33,58906.0
2024-12-31 14:30:00,443.53,444.55,442.83,444.41,53136.0,443.53,444.55,442.83,444.41,53136.0
2024-12-31 15:00:00,444.28,445.56,443.63,445.56,73799.0,444.28,445.56,443.63,445.56,73799.0
2024-12-31 15:30:00,445.49,445.74,444.04,444.67,180542.0,445.49,445.74,444.04,444.67,180542.0
2025-01-02 09:30:00,447.99,450.12,444.0,449.69,232682.0,447.99,450.12,444.0,449.69,232682.0
2025-01-02 10:00:00,449.67,450.05,446.54,447.67,148241.0,449.67,450.05,446.54,447.67,148241.0
2025-01-02 10:30:00,447.68,448.31,446.42,447.36,68675.0,447.68,448.31,446.42,447.36,68675.0
2025-01-02 11:00:00,447.15,447.94,445.62,447.75,74409.0,447.15,447.94,445.62,447.75,74409.0
2025-01-02 11:30:00,447.35,448.21,446.72,446.72,91520.0,447.35,448.21,446.72,446.72,91520.0
2025-01-02 12:00:00,446.75,447.12,443.67,443.73,58982.0,446.75,447.12,443.67,443.73,58982.0
2025-01-02 12:30:00,443.66,443.75,441.87,443.53,65187.0,443.66,443.75,441.87,443.53,65187.0
2025-01-02 13:00:00,443.35,443.75,441.47,442.18,48391.0,443.35,443.75,441.47,442.18,48391.0
2025-01-02 13:30:00,441.9,442.09,440.56,441.5,53479.0,441.9,442.09,440.56,441.5,53479.0
2025-01-02 14:00:00,441.4,442.24,440.88,442.16,63228.0,441.4,442.24,440.88,442.16,63228.0
2025-01-02 14:30:00,442.2,442.57,440.98,441.11,53370.0,442.2,442.57,440.98,441.11,53370.0
2025-01-02 15:00:00,441.18,443.25,441.17,442.55,92316.0,441.18,443.25,441.17,442.55,92316.0
2025-01-02 15:30:00,442.65,443.0,440.58,440.99,186388.0,442.65,443.0,440.58,440.99,186388.0
2025-01-03 09:30:00,429.44,433.3,425.32,428.83,650448.0,429.44,433.3,425.32,428.83,650448.0
2025-01-03 10:00:00,428.81,429.99,426.5,429.16,279269.0,428.81,429.99,426.5,429.16,279269.0
2025-01-03 10:30:00,429.26,431.0,427.92,428.34,219862.0,429.26,431.0,427.92,428.34,219862.0
2025-01-03 11:00:00,428.21,428.75,426.88,428.27,154921.0,428.21,428.75,426.88,428.27,154921.0
2025-01-03 11:30:00,427.99,429.78,427.93,428.28,124568.0,427.99,429.78,427.93,428.28,124568.0
2025-01-03 12:00:00,428.38,429.77,427.88,429.32,158976.0,428.38,429.77,427.88,429.32,158976.0
2025-01-03 12:30:00,429.42,431.35,429.38,430.53,158047.0,429.42,431.35,429.38,430.53,158047.0
2025-01-03 13:00:00,430.65,431.09,429.79,431.09,119913.0,430.65,431.09,429.79,431.09,119913.0
2025-01-03 13:30:00,431.23,432.08,430.56,431.3,140500.0,431.23,432.08,430.56,431.3,140500.0
2025-01-03 14:00:00,431.27,432.22,431.16,431.92,120611.0,431.27,432.22,431.16,431.92,120611.0
2025-01-03 14:30:00,431.88,432.22,430.64,431.24,112557.0,431.88,432.22,430.64,431.24,112557.0
2025-01-03 15:00:00,431.14,431.25,430.34,431.16,128125.0,431.14,431.25,430.34,431.16,128125.0
2025-01-03 15:30:00,431.1,431.35,429.6,430.55,403613.0,431.1,431.35,429.6,430.55,403613.0
2025-01-06 09:30:00,431.88,436.41,430.89,432.58,280726.0,431.88,436.41,430.89,432.58,280726.0
2025-01-06 10:00:00,432.58,434.45,431.78,434.17,152450.0,432.58,434.45,431.78,434.17,152450.0
2025-01-06 10:30:00,434.29,435.39,433.51,434.84,151729.0,434.29,435.39,433.51,434.84,151729.0
2025-01-06 11:00:00,434.83,435.27,434.25,435.15,190109.0,434.83,435.27,434.25,435.15,190109.0
2025-01-06 11:30:00,435.13,435.37,433.32,434.5,103806.0,435.13,435.37,433.32,434.5,103806.0
2025-01-06 12:00:00,434.25,434.49,433.07,433.2,81407.0,434.25,434.49,433.07,433.2,81407.0
2025-01-06 12:30:00,433.13,433.82,430.23,430.96,126929.0,433.13,433.82,430.23,430.96,126929.0
2025-01-06 13:00:00,430.97,431.04,429.25,429.45,134065.0,430.97,431.04,429.25,429.45,134065.0
2025-01-06 13:30:00,429.48,429.87,428.09,428.7,140497.0,429.48,429.87,428.09,428.7,140497.0
2025-01-06 14:00:00,428.74,429.76,428.49,428.87,101231.0,428.74,429.76,428.49,428.87,101231.0
2025-01-06 14:30:00,428.87,429.15,428.46,428.72,82484.0,428.87,429.15,428.46,428.72,82484.0
2025-01-06 15:00:00,428.66,429.2,427.79,428.49,127865.0,428.66,429.2,427.79,428.49,127865.0
2025-01-06 15:30:00,428.46,431.23,428.43,431.18,372002.0,428.46,431.23,428.43,431.18,372002.0
2025-01-07 09:30:00,431.37,435.18,431.18,433.73,326023.0,431.37,435.18,431.18,433.73,326023.0
2025-01-07 10:00:00,433.49,433.97,429.84,430.44,156099.0,433.49,433.97,429.84,430.44,156099.0
2025-01-07 10:30:00,430.23,430.48,426.28,429.19,135486.0,430.23,430.48,426.28,429.19,135486.0
2025-01-07 11:00:00,429.19,429.74,427.85,428.26,146862.0,429.19,429.74,427.85,428.26,146862.0
2025-01-07 11:30:00,428.27,428.39,425.01,425.64,131291.0,428.27,428.39,425.01,425.64,131291.0
2025-01-07 12:00:00,425.69,426.48,424.43,424.93,113851.0,425.69,426.48,424.43,424.93,113851.0
2025-01-07 12:30:00,424.93,426.09,424.24,424.63,66089.0,424.93,426.09,424.24,424.63,66089.0
2025-01-07 13:00:00,424.7,425.07,424.01,424.44,88979.0,424.7,425.07,424.01,424.44,88979.0
2025-01-07 13:30:00,424.52,424.55,423.18,423.3,95202.0,424.52,424.55,423.18,423.3,95202.0
2025-01-07 14:00:00,423.34,424.0,422.83,423.64,128049.0,423.34,424.0,422.83,423.64,128049.0
2025-01-07 14:30:00,423.7,423.72,422.24,422.51,107694.0,423.7,423.72,422.24,422.51,107694.0
2025-01-07 15:00:00,422.5,422.6,420.89,421.23,124756.0,422.5,422.6,420.89,421.23,124756.0
2025-01-07 15:30:00,421.24,422.76,420.51,422.62,286064.0,421.24,422.76,420.51,422.62,286064.0
2025-01-08 09:30:00,417.01,419.42,415.51,417.42,379470.0,417.01,419.42,415.51,417.42,379470.0
2025-01-08 10:00:00,417.46,420.69,417.46,420.05,255143.0,417.46,420.69,417.46,420.05,255143.0
2025-01-08 10:30:00,420.08,422.06,419.51,422.0,205871.0,420.08,422.06,419.51,422.0,205871.0
2025-01-08 11:00:00,421.96,422.07,420.24,420.54,103135.0,421.96,422.07,420.24,420.54,103135.0
2025-01-08 11:30:00,420.73,422.6,420.48,422.31,89070.0,420.73,422.6,420.48,422.31,89070.0
2025-01-08 12:00:00,422.38,422.38,420.08,420.43,77063.0,422.38,422.38,420.08,420.43,77063.0
2025-01-08 12:30:00,420.51,422.2,420.34,421.77,55220.0,420.51,422.2,420.34,421.77,55220.0
2025-01-08 13:00:00,421.81,422.66,421.61,422.01,66117.0,421.81,422.66,421.61,422.01,66117.0
2025-01-08 13:30:00,421.99,422.1,420.73,421.56,70010.0,421.99,422.1,420.73,421.56,70010.0
2025-01-08 14:00:00,421.64,422.41,420.89,421.66,89927.0,421.64,422.41,420.89,421.66,89927.0
2025-01-08 14:30:00,421.66,421.84,420.56,421.03,63021.0,421.66,421.84,420.56,421.03,63021.0
2025-01-08 15:00:00,420.94,421.2,419.81,420.8,146870.0,420.94,421.2,419.81,420.8,146870.0
2025-01-08 15:30:00,420.86,420.98,419.0,419.59,242626.0,420.86,420.98,419.0,419.59,242626.0
2025-01-10 09:30:00,410.91,413.1,409.11,412.36,536841.0,410.91,413.1,409.11,412.36,536841.0
2025-01-10 10:00:00,412.21,412.44,407.56,410.53,398240.0,412.21,412.44,407.56,410.53,398240.0
2025-01-10 10:30:00,410.45,411.2,408.33,408.5,183096.0,410.45,411.2,408.33,408.5,183096.0
2025-01-10 11:00:00,408.69,408.73,407.19,407.56,223714.0,408.69,408.73,407.19,407.56,223714.0
2025-01-10 11:30:00,407.4,407.6,405.53,405.65,191075.0,407.4,407.6,405.53,405.65,191075.0
2025-01-10 12:00:00,405.65,407.34,405.32,407.22,145454.0,405.65,407.34,405.32,407.22,145454.0
2025-01-10 12:30:00,407.14,408.92,407.01,408.0,135798.0,407.14,408.92,407.01,408.0,135798.0
2025-01-10 13:00:00,408.0,410.03,407.0,409.16,173023.0,408.0,410.03,407.0,409.16,173023.0
2025-01-10 13:30:00,409.22,411.54,408.6,410.82,151706.0,409.22,411.54,408.6,410.82,151706.0
2025-01-10 14:00:00,410.81,410.82,408.63,409.24,98150.0,410.81,410.82,408.63,409.24,98150.0
2025-01-10 14:30:00,409.0,409.69,408.44,409.55,119653.0,409.0,409.69,408.44,409.55,119653.0
2025-01-10 15:00:00,409.47,409.62,407.67,408.1,105298.0,409.47,409.62,407.67,408.1,105298.0
2025-01-10 15:30:00,408.01,408.49,405.5,405.83,454388.0,408.01,408.49,405.5,405.83,454388.0
2025-01-13 09:30:00,404.27,408.6,403.75,406.75,321877.0,404.27,408.6,403.75,406.75,321877.0
2025-01-13 10:00:00,406.68,406.73,405.05,405.13,179656.0,406.68,406.73,405.05,405.13,179656.0
2025-01-13 10:30:00,405.24,407.96,405.03,407.04,219142.0,405.24,407.96,405.03,407.04,219142.0
2025-01-13 11:00:00,407.07,409.96,406.95,409.53,182560.0,407.07,409.96,406.95,409.53,182560.0
2025-01-13 11:30:00,409.34,409.9,406.85,407.16,107177.0,409.34,409.9,406.85,407.16,107177.0
2025-01-13 12:00:00,407.31,409.13,407.27,408.31,92970.0,407.31,409.13,407.27,408.31,92970.0
2025-01-13 12:30:00,408.3,409.81,407.4,409.56,74928.0,408.3,409.81,407.4,409.56,74928.0
2025-01-13 13:00:00,409.56,409.83,408.45,409.0,63876.0,409.56,409.83,408.45,409.0,63876.0
2025-01-13 13:30:00,408.91,408.98,407.33,407.93,119289.0,408.91,408.98,407.33,407.93,119289.0
2025-01-13 14:00:00,407.87,408.34,406.75,407.15,83509.0,407.87,408.34,406.75,407.15,83509.0
2025-01-13 14:30:00,407.11,408.16,406.95,407.89,102631.0,407.11,408.16,406.95,407.89,102631.0
2025-01-13 15:00:00,407.9,408.8,407.41,408.36,130500.0,407.9,408.8,407.41,408.36,130500.0
2025-01-13 15:30:00,408.4,409.0,407.44,408.37,383884.0,408.4,409.0,407.44,408.37,383884.0
2025-01-14 09:30:00,407.3,408.61,405.07,406.47,286809.0,407.3,408.61,405.07,406.47,286809.0
2025-01-14 10:00:00,406.47,410.47,406.25,407.03,175308.0,406.47,410.47,406.25,407.03,175308.0
2025-01-14 10:30:00,407.03,408.68,406.33,408.02,136795.0,407.03,408.68,406.33,408.02,136795.0
2025-01-14 11:00:00,407.99,408.34,407.09,408.0,124581.0,407.99,408.34,407.09,408.0,124581.0
2025-01-14 11:30:00,407.97,408.28,406.45,406.45,90794.0,407.97,408.28,406.45,406.45,90794.0
2025-01-14 12:00:00,406.6,408.07,406.32,407.31,86940.0,406.6,408.07,406.32,407.31,86940.0
2025-01-14 12:30:00,407.14,407.68,406.42,406.57,89715.0,407.14,407.68,406.42,406.57,89715.0
2025-01-14 13:00:00,406.57,408.78,406.48,408.2,96177.0,406.57,408.78,406.48,408.2,96177.0
2025-01-14 13:30:00,408.31,408.97,407.64,408.88,114982.0,408.31,408.97,407.64,408.88,114982.0
2025-01-14 14:00:00,408.83,410.3,408.44,409.55,98795.0,408.83,410.3,408.44,409.55,98795.0
2025-01-14 14:30:00,409.56,410.86,408.83,409.0,104918.0,409.56,410.86,408.83,409.0,104918.0
2025-01-14 15:00:00,409.0,409.44,407.26,409.33,97094.0,409.0,409.44,407.26,409.33,97094.0
2025-01-14 15:30:00,409.44,412.75,409.13,412.72,267041.0,409.44,412.75,409.13,412.72,267041.0
2025-01-15 09:30:00,422.21,423.31,419.0,422.04,421912.0,422.21,423.31,419.0,422.04,421912.0
2025-01-15 10:00:00,422.19,423.97,421.85,422.56,146497.0,422.19,423.97,421.85,422.56,146497.0
2025-01-15 10:30:00,422.56,422.78,419.77,419.83,188518.0,422.56,422.78,419.77,419.83,188518.0
2025-01-15 11:00:00,419.88,420.5,418.99,419.25,86912.0,419.88,420.5,418.99,419.25,86912.0
2025-01-15 11:30:00,419.2,419.3,416.55,416.94,94321.0,419.2,419.3,416.55,416.94,94321.0
2025-01-15 12:00:00,416.85,417.13,415.66,416.81,112562.0,416.85,417.13,415.66,416.81,112562.0
2025-01-15 12:30:00,416.87,417.7,416.29,416.29,111077.0,416.87,417.7,416.29,416.29,111077.0
2025-01-15 13:00:00,416.37,417.5,416.09,417.41,79871.0,416.37,417.5,416.09,417.41,79871.0
2025-01-15 13:30:00,417.42,418.78,417.1,418.07,60922.0,417.42,418.78,417.1,418.07,60922.0
2025-01-15 14:00:00,418.15,419.58,418.03,419.38,62091.0,418.15,419.58,418.03,419.38,62091.0
2025-01-15 14:30:00,419.47,420.22,419.26,419.33,65884.0,419.47,420.22,419.26,419.33,65884.0
2025-01-15 15:00:00,419.31,420.61,419.3,420.49,116064.0,419.31,420.61,419.3,420.49,116064.0
2025-01-15 15:30:00,420.41,420.41,416.5,417.27,390009.0,420.41,420.41,416.5,417.27,390009.0
2025-01-16 09:30:00,418.22,426.07,418.0,424.46,315407.0,418.22,426.07,418.0,424.46,315407.0
2025-01-16 10:00:00,424.48,426.43,423.13,426.18,161161.0,424.48,426.43,423.13,426.18,161161.0
2025-01-16 10:30:00,426.18,426.52,422.93,424.4,109277.0,426.18,426.52,422.93,424.4,109277.0
2025-01-16 11:00:00,424.34,425.6,422.98,424.94,116750.0,424.34,425.6,422.98,424.94,116750.0
2025-01-16 11:30:00,425.0,425.56,423.73,425.53,112606.0,425.0,425.56,423.73,425.53,112606.0
2025-01-16 12:00:00,425.56,428.66,425.13,428.46,153437.0,425.56,428.66,425.13,428.46,153437.0
2025-01-16 12:30:00,428.4,428.72,426.94,427.87,148494.0,428.4,428.72,426.94,427.87,148494.0
2025-01-16 13:00:00,427.95,428.19,426.92,428.04,96520.0,427.95,428.19,426.92,428.04,96520.0
2025-01-16 13:30:00,428.1,428.32,425.82,426.3,139198.0,428.1,428.32,425.82,426.3,139198.0
2025-01-16 14:00:00,426.19,428.63,425.94,428.37,136373.0,426.19,428.63,425.94,428.37,136373.0
2025-01-16 14:30:00,428.24,428.89,427.48,427.66,126185.0,428.24,428.89,427.48,427.66,126185.0
2025-01-16 15:00:00,427.65,428.61,426.52,426.53,143185.0,427.65,428.61,426.52,426.53,143185.0
2025-01-16 15:30:00,426.52,427.03,425.47,426.83,474125.0,426.52,427.03,425.47,426.83,474125.0
2025-01-17 09:30:00,434.35,435.99,429.53,430.49,496198.0,434.35,435.99,429.53,430.49,496198.0
2025-01-17 10:00:00,430.5,431.0,427.47,428.29,134068.0,430.5,431.0,427.47,428.29,134068.0
2025-01-17 10:30:00,428.29,429.34,427.09,427.55,119635.0,428.29,429.34,427.09,427.55,119635.0
2025-01-17 11:00:00,427.5,427.91,425.7,427.35,150899.0,427.5,427.91,425.7,427.35,150899.0
2025-01-17 11:30:00,427.24,427.66,426.07,427.49,81583.0,427.24,427.66,426.07,427.49,81583.0
2025-01-17 12:00:00,427.24,430.08,427.0,429.7,127751.0,427.24,430.08,427.0,429.7,127751.0
2025-01-17 12:30:00,429.85,432.06,429.67,431.81,97184.0,429.85,432.06,429.67,431.81,97184.0
2025-01-17 13:00:00,431.81,432.22,430.79,431.74,73237.0,431.81,432.22,430.79,431.74,73237.0
2025-01-17 13:30:00,431.71,432.4,430.68,431.85,92306.0,431.71,432.4,430.68,431.85,92306.0
2025-01-17 14:00:00,431.85,432.2,431.03,431.66,64375.0,431.85,432.2,431.03,431.66,64375.0
2025-01-17 14:30:00,431.77,432.39,431.19,431.47,98447.0,431.77,432.39,431.19,431.47,98447.0
2025-01-17 15:00:00,431.35,431.91,429.67,429.67,129869.0,431.35,431.91,429.67,429.67,129869.0
2025-01-17 15:30:00,429.75,430.91,429.39,430.17,265989.0,429.75,430.91,429.39,430.17,265989.0
2025-01-21 09:30:00,434.0,435.73,431.5,434.47,300875.0,434.0,435.73,431.5,434.47,300875.0
2025-01-21 10:00:00,434.46,436.86,432.68,435.89,232931.0,434.46,436.86,432.68,435.89,232931.0
2025-01-21 10:30:00,436.02,436.76,435.19,436.39,155990.0,436.02,436.76,435.19,436.39,155990.0
2025-01-21 11:00:00,436.39,436.4,434.15,434.48,150149.0,436.39,436.4,434.15,434.48,150149.0
2025-01-21 11:30:00,434.44,436.65,434.44,436.15,83252.0,434.44,436.65,434.44,436.15,83252.0
2025-01-21 12:00:00,436.0,437.43,435.52,437.3,97183.0,436.0,437.43,435.52,437.3,97183.0
2025-01-21 12:30:00,437.32,438.88,437.26,438.84,79831.0,437.32,438.88,437.26,438.84,79831.0
2025-01-21 13:00:00,438.78,438.85,436.76,438.39,87191.0,438.78,438.85,436.76,438.39,87191.0
2025-01-21 13:30:00,438.37,439.3,437.77,439.03,89332.0,438.37,439.3,437.77,439.03,89332.0
2025-01-21 14:00:00,439.0,439.98,438.64,439.27,106197.0,439.0,439.98,438.64,439.27,106197.0
2025-01-21 14:30:00,439.26,439.72,438.73,439.17,102772.0,439.26,439.72,438.73,439.17,102772.0
2025-01-21 15:00:00,439.19,439.35,438.36,438.5,135021.0,439.19,439.35,438.36,438.5,135021.0
2025-01-21 15:30:00,438.5,438.51,435.39,436.34,212029.0,438.5,438.51,435.39,436.34,212029.0
2025-01-22 09:30:00,437.74,439.3,433.43,436.5,207499.0,437.74,439.3,433.43,436.5,207499.0
2025-01-22 10:00:00,436.58,439.73,436.48,437.05,117433.0,436.58,439.73,436.48,437.05,117433.0
2025-01-22 10:30:00,436.97,437.75,436.18,437.04,88055.0,436.97,437.75,436.18,437.04,88055.0
2025-01-22 11:00:00,437.19,438.32,436.42,437.21,157424.0,437.19,438.32,436.42,437.21,157424.0
2025-01-22 11:30:00,437.19,438.77,437.01,437.49,147909.0,437.19,438.77,437.01,437.49,147909.0
2025-01-22 12:00:00,437.41,438.53,437.0,437.29,149592.0,437.41,438.53,437.0,437.29,149592.0
2025-01-22 12:30:00,437.09,437.56,436.2,436.83,92422.0,437.09,437.56,436.2,436.83,92422.0
2025-01-22 13:00:00,436.95,437.54,436.17,436.82,93112.0,436.95,437.54,436.17,436.82,93112.0
2025-01-22 13:30:00,436.95,438.3,436.89,438.14,80652.0,436.95,438.3,436.89,438.14,80652.0
2025-01-22 14:00:00,437.93,438.75,437.84,438.3,54917.0,437.93,438.75,437.84,438.3,54917.0
2025-01-22 14:30:00,438.22,438.31,436.97,437.09,100683.0,438.22,438.31,436.97,437.09,100683.0
2025-01-22 15:00:00,437.09,438.21,436.51,437.87,127606.0,437.09,438.21,436.51,437.87,127606.0
2025-01-22 15:30:00,437.84,437.96,436.54,437.32,200140.0,437.84,437.96,436.54,437.32,200140.0
2025-01-23 09:30:00,435.88,436.44,433.2,434.19,150562.0,435.88,436.44,433.2,434.19,150562.0
2025-01-23 10:00:00,434.26,434.96,433.0,433.42,171845.0,434.26,434.96,433.0,433.42,171845.0
2025-01-23 10:30:00,433.49,434.2,433.07,433.5,95898.0,433.49,434.2,433.07,433.5,95898.0
2025-01-23 11:00:00,433.51,434.75,432.49,434.65,107541.0,433.51,434.75,432.49,434.65,107541.0
2025-01-23 11:30:00,435.0,435.37,434.46,435.07,50450.0,435.0,435.37,434.46,435.07,50450.0
2025-01-23 12:00:00,434.94,435.76,434.7,434.71,54206.0,434.94,435.76,434.7,434.71,54206.0
2025-01-23 12:30:00,434.77,435.28,434.01,435.26,43761.0,434.77,435.28,434.01,435.26,43761.0
2025-01-23 13:00:00,435.26,435.73,435.12,435.13,41162.0,435.26,435.73,435.12,435.13,41162.0
2025-01-23 13:30:00,435.0,435.99,434.95,435.69,64001.0,435.0,435.99,434.95,435.69,64001.0
2025-01-23 14:00:00,435.73,436.69,435.38,436.36,74666.0,435.73,436.69,435.38,436.36,74666.0
2025-01-23 14:30:00,436.37,436.93,435.71,435.83,59474.0,436.37,436.93,435.71,435.83,59474.0
2025-01-23 15:00:00,435.62,436.38,435.54,436.37,63751.0,435.62,436.38,435.54,436.37,63751.0
2025-01-23 15:30:00,436.37,437.73,435.96,437.22,195758.0,436.37,437.73,435.96,437.22,195758.0
2025-01-24 09:30:00,438.05,438.05,435.38,435.87,299121.0,438.05,438.05,435.38,435.87,299121.0
2025-01-24 10:00:00,435.75,438.48,435.32,437.81,91973.0,435.75,438.48,435.32,437.81,91973.0
2025-01-24 10:30:00,437.82,441.88,437.41,440.19,102195.0,437.82,441.88,437.41,440.19,102195.0
2025-01-24 11:00:00,440.19,440.8,439.31,440.3,85217.0,440.19,440.8,439.31,440.3,85217.0
2025-01-24 11:30:00,440.24,440.44,438.52,438.7,78803.0,440.24,440.44,438.52,438.7,78803.0
2025-01-24 12:00:00,438.7,439.28,437.73,438.16,82733.0,438.7,439.28,437.73,438.16,82733.0
2025-01-24 12:30:00,438.14,438.51,437.38,437.65,47700.0,438.14,438.51,437.38,437.65,47700.0
2025-01-24 13:00:00,437.44,437.66,436.77,436.77,44679.0,437.44,437.66,436.77,436.77,44679.0
2025-01-24 13:30:00,436.96,437.17,435.6,435.92,66776.0,436.96,437.17,435.6,435.92,66776.0
2025-01-24 14:00:00,435.93,436.5,435.85,435.99,103583.0,435.93,436.5,435.85,435.99,103583.0
2025-01-24 14:30:00,435.99,437.03,435.99,436.55,59514.0,435.99,437.03,435.99,436.55,59514.0
2025-01-24 15:00:00,436.55,437.22,435.87,436.06,118082.0,436.55,437.22,435.87,436.06,118082.0
2025-01-24 15:30:00,436.14,436.26,434.73,435.4,281573.0,436.14,436.26,434.73,435.4,281573.0
2025-01-27 09:30:00,430.18,440.68,430.18,439.46,328640.0,430.18,440.68,430.18,439.46,328640.0
2025-01-27 10:00:00,439.81,444.95,436.19,444.72,238279.0,439.81,444.95,436.19,444.72,238279.0
2025-01-27 10:30:00,444.7,444.98,441.35,442.56,139402.0,444.7,444.98,441.35,442.56,139402.0
2025-01-27 11:00:00,442.8,444.09,441.88,443.64,131989.0,442.8,444.09,441.88,443.64,131989.0
2025-01-27 11:30:00,443.64,445.45,442.15,443.77,221236.0,443.64,445.45,442.15,443.77,221236.0
2025-01-27 12:00:00,443.8,444.16,442.53,443.63,148515.0,443.8,444.16,442.53,443.63,148515.0
2025-01-27 12:30:00,443.68,443.73,436.97,437.18,264038.0,443.68,443.73,436.97,437.18,264038.0
2025-01-27 13:00:00,437.18,437.69,435.75,436.49,171072.0,437.18,437.69,435.75,436.49,171072.0
2025-01-27 13:30:00,436.47,438.18,434.57,435.0,216594.0,436.47,438.18,434.57,435.0,216594.0
2025-01-27 14:00:00,435.04,437.26,434.89,436.91,135148.0,435.04,437.26,434.89,436.91,135148.0
2025-01-27 14:30:00,436.86,436.86,433.02,433.87,122038.0,436.86,436.86,433.02,433.87,122038.0
2025-01-27 15:00:00,434.07,437.82,433.49,436.52,187239.0,434.07,437.82,433.49,436.52,187239.0
2025-01-27 15:30:00,436.63,438.89,436.55,438.68,334300.0,436.63,438.89,436.55,438.68,334300.0
2025-01-28 09:30:00,436.27,437.5,431.64,436.88,338973.0,436.27,437.5,431.64,436.88,338973.0
2025-01-28 10:00:00,436.88,444.18,436.87,444.1,232655.0,436.88,444.18,436.87,444.1,232655.0
2025-01-28 10:30:00,444.1,444.9,442.2,444.71,140993.0,444.1,444.9,442.2,444.71,140993.0
2025-01-28 11:00:00,444.83,445.79,443.76,444.44,179426.0,444.83,445.79,443.76,444.44,179426.0
2025-01-28 11:30:00,444.42,445.81,444.09,445.34,162120.0,444.42,445.81,444.09,445.34,162120.0
2025-01-28 12:00:00,445.32,445.6,444.41,444.42,85566.0,445.32,445.6,444.41,444.42,85566.0
2025-01-28 12:30:00,444.35,444.69,441.71,442.45,195276.0,444.35,444.69,441.71,442.45,195276.0
2025-01-28 13:00:00,442.28,443.67,442.24,443.05,164441.0,442.28,443.67,442.24,443.05,164441.0
2025-01-28 13:30:00,443.11,443.56,442.32,442.64,143105.0,443.11,443.56,442.32,442.64,143105.0
2025-01-28 14:00:00,442.64,443.18,441.56,443.18,148947.0,442.64,443.18,441.56,443.18,148947.0
2025-01-28 14:30:00,443.12,444.02,443.04,443.56,123065.0,443.12,444.02,443.04,443.56,123065.0
2025-01-28 15:00:00,443.73,444.37,442.97,443.41,150154.0,443.73,444.37,442.97,443.41,150154.0
2025-01-28 15:30:00,443.48,444.11,442.0,442.74,406534.0,443.48,444.11,442.0,442.74,406534.0
2025-01-29 09:30:00,440.49,440.96,438.82,440.7,351005.0,440.49,440.96,438.82,440.7,351005.0
2025-01-29 10:00:00,440.59,441.13,438.83,439.3,144212.0,440.59,441.13,438.83,439.3,144212.0
2025-01-29 10:30:00,439.31,441.4,439.28,440.83,112168.0,439.31,441.4,439.28,440.83,112168.0
2025-01-29 11:00:00,440.82,442.28,440.38,441.61,94716.0,440.82,442.28,440.38,441.61,94716.0
2025-01-29 11:30:00,441.58,444.36,441.56,443.16,70904.0,441.58,444.36,441.56,443.16,70904.0
2025-01-29 12:00:00,443.25,444.0,442.93,443.07,47802.0,443.25,444.0,442.93,443.07,47802.0
2025-01-29 12:30:00,443.04,443.44,442.33,442.82,64708.0,443.04,443.44,442.33,442.82,64708.0
2025-01-29 13:00:00,442.82,443.09,440.82,441.69,79736.0,442.82,443.09,440.82,441.69,79736.0
2025-01-29 13:30:00,441.67,441.88,440.56,441.22,70198.0,441.67,441.88,440.56,441.22,70198.0
2025-01-29 14:00:00,441.17,441.39,440.13,440.99,109690.0,441.17,441.39,440.13,440.99,109690.0
2025-01-29 14:30:00,440.88,443.3,440.68,442.26,72535.0,440.88,443.3,440.68,442.26,72535.0
2025-01-29 15:00:00,442.38,443.04,441.35,442.77,72584.0,442.38,443.04,441.35,442.77,72584.0
2025-01-29 15:30:00,442.79,443.12,440.94,441.59,198596.0,442.79,443.12,440.94,441.59,198596.0
2025-01-30 09:30:00,440.14,445.98,439.23,443.96,220538.0,440.14,445.98,439.23,443.96,220538.0
2025-01-30 10:00:00,444.02,444.31,441.7,443.43,97035.0,444.02,444.31,441.7,443.43,97035.0
2025-01-30 10:30:00,443.43,444.74,442.51,442.78,111832.0,443.43,444.74,442.51,442.78,111832.0
2025-01-30 11:00:00,442.77,445.71,442.67,445.61,101075.0,442.77,445.71,442.67,445.61,101075.0
2025-01-30 11:30:00,445.83,446.47,444.91,446.38,77231.0,445.83,446.47,444.91,446.38,77231.0
2025-01-30 12:00:00,446.47,447.43,445.82,446.05,146476.0,446.47,447.43,445.82,446.05,146476.0
2025-01-30 12:30:00,446.05,447.8,446.05,447.75,112434.0,446.05,447.8,446.05,447.75,112434.0
2025-01-30 13:00:00,447.8,448.31,447.42,448.16,82477.0,447.8,448.31,447.42,448.16,82477.0
2025-01-30 13:30:00,448.18,448.42,447.37,448.04,101560.0,448.18,448.42,447.37,448.04,101560.0
2025-01-30 14:00:00,448.0,448.09,446.9,447.53,86182.0,448.0,448.09,446.9,447.53,86182.0
2025-01-30 14:30:00,447.58,448.13,447.29,447.82,82497.0,447.58,448.13,447.29,447.82,82497.0
2025-01-30 15:00:00,447.78,448.4,447.73,447.9,108072.0,447.78,448.4,447.73,447.9,108072.0
2025-01-30 15:30:00,447.89,448.29,445.45,445.87,341587.0,447.89,448.29,445.45,445.87,341587.0
2025-01-31 09:30:00,446.98,447.01,438.0,440.74,464560.0,446.98,447.01,438.0,440.74,464560.0
2025-01-31 10:00:00,441.05,441.87,438.16,439.33,185948.0,441.05,441.87,438.16,439.33,185948.0
2025-01-31 10:30:00,439.4,440.69,439.19,440.28,187034.0,439.4,440.69,439.19,440.28,187034.0
2025-01-31 11:00:00,440.24,440.28,438.85,439.84,149378.0,440.24,440.28,438.85,439.84,149378.0
2025-01-31 11:30:00,439.88,440.5,439.5,440.07,79101.0,439.88,440.5,439.5,440.07,79101.0
2025-01-31 12:00:00,440.08,441.2,438.55,440.56,147484.0,440.08,441.2,438.55,440.56,147484.0
2025-01-31 12:30:00,440.59,441.26,440.46,440.94,59479.0,440.59,441.26,440.46,440.94,59479.0
2025-01-31 13:00:00,440.94,442.6,439.34,439.85,163533.0,440.94,442.6,439.34,439.85,163533.0
2025-01-31 13:30:00,439.85,440.78,438.79,439.19,166470.0,439.85,440.78,438.79,439.19,166470.0
2025-01-31 14:00:00,439.11,439.51,436.14,436.87,123946.0,439.11,439.51,436.14,436.87,123946.0
2025-01-31 14:30:00,436.8,438.32,435.83,437.92,214460.0,436.8,438.32,435.83,437.92,214460.0
2025-01-31 15:00:00,438.17,439.27,436.91,438.62,205170.0,438.17,439.27,436.91,438.62,205170.0
2025-01-31 15:30:00,438.85,439.35,436.66,437.27,306084.0,438.85,439.35,436.66,437.27,306084.0
2025-02-03 09:30:00,436.24,438.11,432.23,433.75,208879.0,436.24,438.11,432.23,433.75,208879.0
2025-02-03 10:00:00,433.5,438.29,430.88,437.92,140672.0,433.5,438.29,430.88,437.92,140672.0
2025-02-03 10:30:00,437.94,440.26,436.64,439.75,124955.0,437.94,440.26,436.64,439.75,124955.0
2025-02-03 11:00:00,439.75,441.0,438.24,440.36,70246.0,439.75,441.0,438.24,440.36,70246.0
2025-02-03 11:30:00,440.19,441.46,439.45,439.72,83663.0,440.19,441.46,439.45,439.72,83663.0
2025-02-03 12:00:00,439.7,442.74,439.1,441.05,86110.0,439.7,442.74,439.1,441.05,86110.0
2025-02-03 12:30:00,440.89,441.14,439.04,439.58,52696.0,440.89,441.14,439.04,439.58,52696.0
2025-02-03 13:00:00,439.4,441.09,438.53,440.9,53148.0,439.4,441.09,438.53,440.9,53148.0
2025-02-03 13:30:00,440.85,441.57,440.23,441.46,50532.0,440.85,441.57,440.23,441.46,50532.0
2025-02-03 14:00:00,441.33,442.23,440.96,441.78,68736.0,441.33,442.23,440.96,441.78,68736.0
2025-02-03 14:30:00,441.83,442.42,441.21,441.76,41442.0,441.83,442.42,441.21,441.76,41442.0
2025-02-03 15:00:00,441.78,442.11,441.23,441.25,64236.0,441.78,442.11,441.23,441.25,64236.0
2025-02-03 15:30:00,441.35,441.35,437.91,438.58,166797.0,441.35,441.35,437.91,438.58,166797.0
2025-02-04 09:30:00,435.43,442.02,434.26,439.93,160928.0,435.43,442.02,434.26,439.93,160928.0
2025-02-04 10:00:00,440.02,440.67,438.46,439.76,90848.0,440.02,440.67,438.46,439.76,90848.0
2025-02-04 10:30:00,439.84,443.0,439.53,442.18,100805.0,439.84,443.0,439.53,442.18,100805.0
2025-02-04 11:00:00,442.42,443.58,442.16,443.18,106560.0,442.42,443.58,442.16,443.18,106560.0
2025-02-04 11:30:00,443.18,443.18,441.39,441.84,67896.0,443.18,443.18,441.39,441.84,67896.0
2025-02-04 12:00:00,441.94,442.04,439.6,439.75,50336.0,441.94,442.04,439.6,439.75,50336.0
2025-02-04 12:30:00,439.88,441.34,439.88,441.32,35310.0,439.88,441.34,439.88,441.32,35310.0
2025-02-04 13:00:00,441.34,441.59,440.65,441.59,32668.0,441.34,441.59,440.65,441.59,32668.0
2025-02-04 13:30:00,441.51,441.88,440.52,440.52,40283.0,441.51,441.88,440.52,440.52,40283.0
2025-02-04 14:00:00,440.81,441.25,440.44,440.52,53518.0,440.81,441.25,440.44,440.52,53518.0
2025-02-04 14:30:00,440.51,440.54,439.11,439.47,57041.0,440.51,440.54,439.11,439.47,57041.0
2025-02-04 15:00:00,439.49,439.79,439.23,439.76,69094.0,439.49,439.79,439.23,439.76,69094.0
2025-02-04 15:30:00,439.77,440.91,439.0,440.24,195144.0,439.77,440.91,439.0,440.24,195144.0
2025-02-05 09:30:00,440.59,444.95,438.16,438.81,179176.0,440.59,444.95,438.16,438.81,179176.0
2025-02-05 10:00:00,439.35,439.76,437.17,439.19,102688.0,439.35,439.76,437.17,439.19,102688.0
2025-02-05 10:30:00,439.19,439.78,437.64,437.82,90253.0,439.19,439.78,437.64,437.82,90253.0
2025-02-05 11:00:00,437.81,437.88,436.27,437.88,90277.0,437.81,437.88,436.27,437.88,90277.0
2025-02-05 11:30:00,437.86,438.82,437.45,438.5,73931.0,437.86,438.82,437.45,438.5,73931.0
2025-02-05 12:00:00,438.59,439.16,438.14,438.68,83717.0,438.59,439.16,438.14,438.68,83717.0
2025-02-05 12:30:00,438.64,439.45,438.43,438.54,43163.0,438.64,439.45,438.43,438.54,43163.0
2025-02-05 13:00:00,438.58,438.77,437.8,438.21,61453.0,438.58,438.77,437.8,438.21,61453.0
2025-02-05 13:30:00,438.12,439.28,438.12,438.81,91970.0,438.12,439.28,438.12,438.81,91970.0
2025-02-05 14:00:00,438.81,438.85,437.76,437.76,118029.0,438.81,438.85,437.76,437.76,118029.0
2025-02-05 14:30:00,437.71,438.32,437.65,437.93,60207.0,437.71,438.32,437.65,437.93,60207.0
2025-02-05 15:00:00,438.0,438.63,437.38,437.8,85383.0,438.0,438.63,437.38,437.8,85383.0
2025-02-05 15:30:00,437.92,438.11,436.86,437.65,246197.0,437.92,438.11,436.86,437.65,246197.0
2025-02-06 09:30:00,437.63,439.6,436.9,438.82,170065.0,437.63,439.6,436.9,438.82,170065.0
2025-02-06 10:00:00,438.82,439.96,438.34,438.49,97746.0,438.82,439.96,438.34,438.49,97746.0
2025-02-06 10:30:00,438.54,439.1,437.37,438.34,116293.0,438.54,439.1,437.37,438.34,116293.0
2025-02-06 11:00:00,438.15,439.14,438.0,438.39,72958.0,438.15,439.14,438.0,438.39,72958.0
2025-02-06 11:30:00,438.29,438.84,436.81,436.98,65291.0,438.29,438.84,436.81,436.98,65291.0
2025-02-06 12:00:00,437.09,437.09,435.82,436.15,78308.0,437.09,437.09,435.82,436.15,78308.0
2025-02-06 12:30:00,436.39,436.9,435.9,436.1,59937.0,436.39,436.9,435.9,436.1,59937.0
2025-02-06 13:00:00,436.14,436.43,435.33,436.25,75174.0,436.14,436.43,435.33,436.25,75174.0
2025-02-06 13:30:00,436.25,436.54,435.8,436.43,46621.0,436.25,436.54,435.8,436.43,46621.0
2025-02-06 14:00:00,436.33,437.09,436.16,437.02,46635.0,436.33,437.09,436.16,437.02,46635.0
2025-02-06 14:30:00,437.04,437.05,435.43,435.59,88679.0,437.04,437.05,435.43,435.59,88679.0
2025-02-06 15:00:00,435.6,435.6,434.35,434.88,85474.0,435.6,435.6,434.35,434.88,85474.0
2025-02-06 15:30:00,434.89,435.91,434.46,435.41,199020.0,434.89,435.91,434.46,435.41,199020.0
2025-02-07 09:30:00,436.26,441.0,435.67,441.0,151614.0,436.26,441.0,435.67,441.0,151614.0
2025-02-07 10:00:00,440.68,440.77,437.19,437.29,135536.0,440.68,440.77,437.19,437.29,135536.0
2025-02-07 10:30:00,437.19,439.66,436.5,437.16,124373.0,437.19,439.66,436.5,437.16,124373.0
2025-02-07 11:00:00,437.41,438.02,436.2,436.76,73032.0,437.41,438.02,436.2,436.76,73032.0
2025-02-07 11:30:00,437.2,437.66,435.32,435.62,70746.0,437.2,437.66,435.32,435.62,70746.0
2025-02-07 12:00:00,435.62,436.02,434.68,434.76,78164.0,435.62,436.02,434.68,434.76,78164.0
2025-02-07 12:30:00,434.6,436.26,434.6,435.75,34720.0,434.6,436.26,434.6,435.75,34720.0
2025-02-07 13:00:00,435.68,436.77,435.24,435.3,30349.0,435.68,436.77,435.24,435.3,30349.0
2025-02-07 13:30:00,435.45,436.39,434.15,434.44,44878.0,435.45,436.39,434.15,434.44,44878.0
2025-02-07 14:00:00,434.56,434.69,432.74,432.76,50809.0,434.56,434.69,432.74,432.76,50809.0
2025-02-07 14:30:00,432.75,433.63,432.68,433.24,38144.0,432.75,433.63,432.68,433.24,38144.0
2025-02-07 15:00:00,433.16,433.43,432.41,432.84,60231.0,433.16,433.43,432.41,432.84,60231.0
2025-02-07 15:30:00,432.9,433.97,432.68,433.05,181720.0,432.9,433.97,432.68,433.05,181720.0
2025-02-10 09:30:00,439.25,451.23,439.0,449.89,371793.0,439.25,451.23,439.0,449.89,371793.0
2025-02-10 10:00:00,449.75,452.41,449.51,452.11,218198.0,449.75,452.41,449.51,452.11,218198.0
2025-02-10 10:30:00,452.05,453.2,450.49,450.91,106113.0,452.05,453.2,450.49,450.91,106113.0
2025-02-10 11:00:00,450.88,451.88,450.11,451.21,75246.0,450.88,451.88,450.11,451.21,75246.0
2025-02-10 11:30:00,451.19,451.81,450.32,451.67,42681.0,451.19,451.81,450.32,451.67,42681.0
2025-02-10 12:00:00,451.6,452.1,450.42,451.38,57362.0,451.6,452.1,450.42,451.38,57362.0
2025-02-10 12:30:00,451.53,452.07,451.0,451.51,52257.0,451.53,452.07,451.0,451.51,52257.0
2025-02-10 13:00:00,451.5,452.49,451.21,451.87,71357.0,451.5,452.49,451.21,451.87,71357.0
2025-02-10 13:30:00,451.96,453.37,451.73,453.07,76565.0,451.96,453.37,451.73,453.07,76565.0
2025-02-10 14:00:00,453.07,453.12,451.0,451.08,99977.0,453.07,453.12,451.0,451.08,99977.0
2025-02-10 14:30:00,451.25,452.61,450.94,452.42,64653.0,451.25,452.61,450.94,452.42,64653.0
2025-02-10 15:00:00,452.45,452.49,451.55,451.6,107145.0,452.45,452.49,451.55,451.6,107145.0
2025-02-10 15:30:00,451.6,451.98,450.36,451.1,207281.0,451.6,451.98,450.36,451.1,207281.0
2025-02-11 09:30:00,448.58,457.95,448.29,455.9,239804.0,448.58,457.95,448.29,455.9,239804.0
2025-02-11 10:00:00,455.92,458.9,455.91,458.75,141229.0,455.92,458.9,455.91,458.75,141229.0
2025-02-11 10:30:00,458.96,461.33,458.05,458.34,166479.0,458.96,461.33,458.05,458.34,166479.0
2025-02-11 11:00:00,458.21,461.55,457.53,461.0,166043.0,458.21,461.55,457.53,461.0,166043.0
2025-02-11 11:30:00,461.12,461.42,459.24,460.37,91601.0,461.12,461.42,459.24,460.37,91601.0
2025-02-11 12:00:00,460.26,460.33,457.26,458.75,147144.0,460.26,460.33,457.26,458.75,147144.0
2025-02-11 12:30:00,458.71,458.71,457.45,458.0,85471.0,458.71,458.71,457.45,458.0,85471.0
2025-02-11 13:00:00,457.95,458.21,456.21,457.14,93383.0,457.95,458.21,456.21,457.14,93383.0
2025-02-11 13:30:00,457.1,458.6,457.1,457.64,55097.0,457.1,458.6,457.1,457.64,55097.0
2025-02-11 14:00:00,457.59,458.02,456.92,457.65,53397.0,457.59,458.02,456.92,457.65,53397.0
2025-02-11 14:30:00,457.64,458.8,457.55,458.72,54386.0,457.64,458.8,457.55,458.72,54386.0
2025-02-11 15:00:00,458.77,459.59,458.14,458.72,78911.0,458.77,459.59,458.14,458.72,78911.0
2025-02-11 15:30:00,458.57,459.75,458.02,459.0,166254.0,458.57,459.75,458.02,459.0,166254.0
2025-02-12 09:30:00,458.0,462.15,451.3,460.0,334454.0,458.0,462.15,451.3,460.0,334454.0
2025-02-12 10:00:00,460.09,460.09,455.33,458.07,125475.0,460.09,460.09,455.33,458.07,125475.0
2025-02-12 10:30:00,458.4,460.41,457.22,457.34,102858.0,458.4,460.41,457.22,457.34,102858.0
2025-02-12 11:00:00,457.34,457.47,455.19,455.37,90007.0,457.34,457.47,455.19,455.37,90007.0
2025-02-12 11:30:00,455.31,457.95,455.05,457.8,68232.0,455.31,457.95,455.05,457.8,68232.0
2025-02-12 12:00:00,457.65,458.09,456.91,457.4,63974.0,457.65,458.09,456.91,457.4,63974.0
2025-02-12 12:30:00,457.25,458.07,456.88,457.95,52687.0,457.25,458.07,456.88,457.95,52687.0
2025-02-12 13:00:00,457.95,458.28,457.52,457.81,62552.0,457.95,458.28,457.52,457.81,62552.0
2025-02-12 13:30:00,457.77,458.6,457.05,458.58,40645.0,457.77,458.6,457.05,458.58,40645.0
2025-02-12 14:00:00,458.56,459.98,458.09,459.58,72527.0,458.56,459.98,458.09,459.58,72527.0
2025-02-12 14:30:00,459.39,462.16,459.38,462.16,128092.0,459.39,462.16,459.38,462.16,128092.0
2025-02-12 15:00:00,462.08,462.32,460.44,461.67,97606.0,462.08,462.32,460.44,461.67,97606.0
2025-02-12 15:30:00,461.55,463.0,461.35,462.58,213819.0,461.55,463.0,461.35,462.58,213819.0
2025-02-13 09:30:00,465.21,465.7,457.88,461.28,205872.0,465.21,465.7,457.88,461.28,205872.0
2025-02-13 10:00:00,461.32,462.38,459.4,461.68,86135.0,461.32,462.38,459.4,461.68,86135.0
2025-02-13 10:30:00,461.72,462.17,459.67,460.21,87451.0,461.72,462.17,459.67,460.21,87451.0
2025-02-13 11:00:00,460.21,461.52,460.01,460.55,73642.0,460.21,461.52,460.01,460.55,73642.0
2025-02-13 11:30:00,460.2,461.22,459.75,460.31,46718.0,460.2,461.22,459.75,460.31,46718.0
2025-02-13 12:00:00,459.93,461.37,459.77,460.54,54121.0,459.93,461.37,459.77,460.54,54121.0
2025-02-13 12:30:00,460.41,461.6,460.0,460.25,43728.0,460.41,461.6,460.0,460.25,43728.0
2025-02-13 13:00:00,460.13,460.14,459.14,459.57,54207.0,460.13,460.14,459.14,459.57,54207.0
2025-02-13 13:30:00,459.57,459.66,457.7,458.53,48519.0,459.57,459.66,457.7,458.53,48519.0
2025-02-13 14:00:00,458.82,459.95,458.5,458.71,64677.0,458.82,459.95,458.5,458.71,64677.0
2025-02-13 14:30:00,458.71,459.92,458.54,459.24,67205.0,458.71,459.92,458.54,459.24,67205.0
2025-02-13 15:00:00,459.23,459.54,458.45,458.56,72831.0,459.23,459.54,458.45,458.56,72831.0
2025-02-13 15:30:00,458.47,459.35,457.03,459.18,188628.0,458.47,459.35,457.03,459.18,188628.0
2025-02-14 09:30:00,463.35,464.99,459.02,459.02,198484.0,463.35,464.99,459.02,459.02,198484.0
2025-02-14 10:00:00,459.48,461.17,458.0,459.7,74452.0,459.48,461.17,458.0,459.7,74452.0
2025-02-14 10:30:00,459.7,460.24,459.26,459.99,108644.0,459.7,460.24,459.26,459.99,108644.0
2025-02-14 11:00:00,459.86,460.38,459.33,459.84,79891.0,459.86,460.38,459.33,459.84,79891.0
2025-02-14 11:30:00,459.84,460.54,458.62,460.03,55540.0,459.84,460.54,458.62,460.03,55540.0
2025-02-14 12:00:00,459.9,461.54,459.74,459.99,43972.0,459.9,461.54,459.74,459.99,43972.0
2025-02-14 12:30:00,460.0,461.13,459.91,460.65,65084.0,460.0,461.13,459.91,460.65,65084.0
2025-02-14 13:00:00,460.67,460.87,459.91,459.98,57229.0,460.67,460.87,459.91,459.98,57229.0
2025-02-14 13:30:00,460.05,462.91,459.98,462.25,48390.0,460.05,462.91,459.98,462.25,48390.0
2025-02-14 14:00:00,462.25,462.87,461.2,461.49,74212.0,462.25,462.87,461.2,461.49,74212.0
2025-02-14 14:30:00,461.49,461.71,460.52,460.74,42539.0,461.49,461.71,460.52,460.74,42539.0
2025-02-14 15:00:00,460.76,460.76,458.36,459.15,77788.0,460.76,460.76,458.36,459.15,77788.0
2025-02-14 15:30:00,459.18,461.52,458.5,460.08,240456.0,459.18,461.52,458.5,460.08,240456.0
2025-02-18 09:30:00,462.65,462.65,454.08,456.39,320490.0,462.65,462.65,454.08,456.39,320490.0
2025-02-18 10:00:00,456.37,456.4,453.07,454.3,107501.0,456.37,456.4,453.07,454.3,107501.0
2025-02-18 10:30:00,454.29,458.25,454.21,457.84,112137.0,454.29,458.25,454.21,457.84,112137.0
2025-02-18 11:00:00,457.7,459.7,457.27,459.7,106105.0,457.7,459.7,457.27,459.7,106105.0
2025-02-18 11:30:00,459.69,461.32,458.92,459.52,156557.0,459.69,461.32,458.92,459.52,156557.0
2025-02-18 12:00:00,459.7,462.62,459.56,462.21,172705.0,459.7,462.62,459.56,462.21,172705.0
2025-02-18 12:30:00,462.19,463.26,461.81,462.45,40341.0,462.19,463.26,461.81,462.45,40341.0
2025-02-18 13:00:00,462.5,463.85,462.24,463.85,74083.0,462.5,463.85,462.24,463.85,74083.0
2025-02-18 13:30:00,463.79,463.9,462.15,463.0,44627.0,463.79,463.9,462.15,463.0,44627.0
2025-02-18 14:00:00,462.87,463.62,461.94,463.25,41108.0,462.87,463.62,461.94,463.25,41108.0
2025-02-18 14:30:00,463.25,463.88,462.69,463.42,34312.0,463.25,463.88,462.69,463.42,34312.0
2025-02-18 15:00:00,463.42,463.6,462.72,463.06,49359.0,463.42,463.6,462.72,463.06,49359.0
2025-02-18 15:30:00,463.03,464.33,462.19,464.11,159550.0,463.03,464.33,462.19,464.11,159550.0
2025-02-19 09:30:00,463.61,463.61,457.91,458.36,182576.0,463.61,463.61,457.91,458.36,182576.0
2025-02-19 10:00:00,458.34,459.24,456.84,457.37,102309.0,458.34,459.24,456.84,457.37,102309.0
2025-02-19 10:30:00,457.37,458.16,455.44,455.48,131227.0,457.37,458.16,455.44,455.48,131227.0
2025-02-19 11:00:00,455.59,456.99,455.32,456.28,85911.0,455.59,456.99,455.32,456.28,85911.0
2025-02-19 11:30:00,456.28,457.89,455.77,457.05,109811.0,456.28,457.89,455.77,457.05,109811.0
2025-02-19 12:00:00,457.05,457.6,456.41,456.75,68426.0,457.05,457.6,456.41,456.75,68426.0
2025-02-19 12:30:00,456.56,457.45,456.41,456.98,55638.0,456.56,457.45,456.41,456.98,55638.0
2025-02-19 13:00:00,456.99,457.08,455.49,456.31,52536.0,456.99,457.08,455.49,456.31,52536.0
2025-02-19 13:30:00,456.4,456.94,455.72,456.67,95834.0,456.4,456.94,455.72,456.67,95834.0
2025-02-19 14:00:00,456.51,457.71,456.49,457.15,46342.0,456.51,457.71,456.49,457.15,46342.0
2025-02-19 14:30:00,457.15,457.9,456.92,457.39,71407.0,457.15,457.9,456.92,457.39,71407.0
2025-02-19 15:00:00,457.33,458.05,457.0,457.34,74860.0,457.33,458.05,457.0,457.34,74860.0
2025-02-19 15:30:00,457.38,458.25,456.91,456.99,234116.0,457.38,458.25,456.91,456.99,234116.0
2025-02-20 09:30:00,457.44,461.0,455.45,456.04,133520.0,457.44,461.0,455.45,456.04,133520.0
2025-02-20 10:00:00,456.11,456.11,451.57,454.43,117337.0,456.11,456.11,451.57,454.43,117337.0
2025-02-20 10:30:00,454.77,455.13,452.9,453.5,54445.0,454.77,455.13,452.9,453.5,54445.0
2025-02-20 11:00:00,453.42,456.18,453.41,455.33,75242.0,453.42,456.18,453.41,455.33,75242.0
2025-02-20 11:30:00,455.22,455.59,452.52,453.26,42373.0,455.22,455.59,452.52,453.26,42373.0
2025-02-20 12:00:00,453.3,454.32,453.19,453.81,32614.0,453.3,454.32,453.19,453.81,32614.0
2025-02-20 12:30:00,453.69,454.06,452.88,452.96,60400.0,453.69,454.06,452.88,452.96,60400.0
2025-02-20 13:00:00,453.0,454.58,452.95,453.38,41316.0,453.0,454.58,452.95,453.38,41316.0
2025-02-20 13:30:00,453.39,454.6,453.37,454.46,66701.0,453.39,454.6,453.37,454.46,66701.0
2025-02-20 14:00:00,454.36,455.11,454.28,454.74,60504.0,454.36,455.11,454.28,454.74,60504.0
2025-02-20 14:30:00,454.72,454.72,453.41,454.22,74840.0,454.72,454.72,453.41,454.22,74840.0
2025-02-20 15:00:00,454.22,454.41,452.99,453.07,60490.0,454.22,454.41,452.99,453.07,60490.0
2025-02-20 15:30:00,453.35,455.18,453.17,454.52,211686.0,453.35,455.18,453.17,454.52,211686.0
2025-02-21 09:30:00,453.28,453.75,448.58,449.75,308647.0,453.28,453.75,448.58,449.75,308647.0
2025-02-21 10:00:00,449.5,450.22,448.12,448.27,90427.0,449.5,450.22,448.12,448.27,90427.0
2025-02-21 10:30:00,448.24,449.5,447.56,449.16,72178.0,448.24,449.5,447.56,449.16,72178.0
2025-02-21 11:00:00,449.23,450.1,448.54,449.32,63466.0,449.23,450.1,448.54,449.32,63466.0
2025-02-21 11:30:00,449.17,450.62,448.85,450.43,41839.0,449.17,450.62,448.85,450.43,41839.0
2025-02-21 12:00:00,450.51,450.7,449.52,450.08,56093.0,450.51,450.7,449.52,450.08,56093.0
2025-02-21 12:30:00,450.0,450.24,446.12,446.44,72078.0,450.0,450.24,446.12,446.44,72078.0
2025-02-21 13:00:00,446.17,446.4,444.02,444.19,71574.0,446.17,446.4,444.02,444.19,71574.0
2025-02-21 13:30:00,444.34,444.35,442.5,443.09,101325.0,444.34,444.35,442.5,443.09,101325.0
2025-02-21 14:00:00,443.11,443.27,441.21,441.34,89020.0,443.11,443.27,441.21,441.34,89020.0
2025-02-21 14:30:00,441.45,442.43,440.98,441.26,68992.0,441.45,442.43,440.98,441.26,68992.0
2025-02-21 15:00:00,441.16,443.2,440.69,442.82,97205.0,441.16,443.2,440.69,442.82,97205.0
2025-02-21 15:30:00,442.92,444.99,442.63,444.23,303534.0,442.92,444.99,442.63,444.23,303534.0
2025-02-24 09:30:00,445.3,446.06,441.42,443.4,129889.0,445.3,446.06,441.42,443.4,129889.0
2025-02-24 10:00:00,443.4,443.48,440.91,441.4,136652.0,443.4,443.48,440.91,441.4,136652.0
2025-02-24 10:30:00,441.4,443.7,441.04,443.54,78394.0,441.4,443.7,441.04,443.54,78394.0
2025-02-24 11:00:00,443.39,444.86,443.28,444.55,94138.0,443.39,444.86,443.28,444.55,94138.0
2025-02-24 11:30:00,444.81,445.44,443.74,443.89,44100.0,444.81,445.44,443.74,443.89,44100.0
2025-02-24 12:00:00,443.81,444.87,443.64,444.35,67024.0,443.81,444.87,443.64,444.35,67024.0
2025-02-24 12:30:00,444.47,445.5,444.23,444.6,37044.0,444.47,445.5,444.23,444.6,37044.0
2025-02-24 13:00:00,444.6,446.12,444.41,446.05,85659.0,444.6,446.12,444.41,446.05,85659.0
2025-02-24 13:30:00,445.9,446.1,444.68,444.91,57050.0,445.9,446.1,444.68,444.91,57050.0
2025-02-24 14:00:00,445.03,445.48,444.3,445.03,89299.0,445.03,445.48,444.3,445.03,89299.0
2025-02-24 14:30:00,445.24,445.73,444.9,445.62,34315.0,445.24,445.73,444.9,445.62,34315.0
2025-02-24 15:00:00,445.5,446.28,444.3,444.56,54045.0,445.5,446.28,444.3,444.56,54045.0
2025-02-24 15:30:00,444.57,445.52,444.3,444.45,192335.0,444.57,445.52,444.3,444.45,192335.0
2025-02-25 09:30:00,443.47,447.49,442.52,444.88,123607.0,443.47,447.49,442.52,444.88,123607.0
2025-02-25 10:00:00,444.87,444.87,439.34,440.49,150013.0,444.87,444.87,439.34,440.49,150013.0
2025-02-25 10:30:00,440.8,443.57,440.3,441.55,75474.0,440.8,443.57,440.3,441.55,75474.0
2025-02-25 11:00:00,441.34,441.42,439.17,440.0,106278.0,441.34,441.42,439.17,440.0,106278.0
2025-02-25 11:30:00,439.96,443.48,439.68,442.89,52724.0,439.96,443.48,439.68,442.89,52724.0
2025-02-25 12:00:00,442.6,443.79,441.3,443.79,46741.0,442.6,443.79,441.3,443.79,46741.0
2025-02-25 12:30:00,443.74,444.63,443.55,443.98,46212.0,443.74,444.63,443.55,443.98,46212.0
2025-02-25 13:00:00,444.02,445.0,443.66,443.66,63835.0,444.02,445.0,443.66,443.66,63835.0
2025-02-25 13:30:00,443.69,445.55,443.38,443.44,60022.0,443.69,445.55,443.38,443.44,60022.0
2025-02-25 14:00:00,443.62,444.03,442.75,443.09,97841.0,443.62,444.03,442.75,443.09,97841.0
2025-02-25 14:30:00,443.16,444.79,442.97,444.47,44212.0,443.16,444.79,442.97,444.47,44212.0
2025-02-25 15:00:00,444.47,445.11,443.98,444.64,59341.0,444.47,445.11,443.98,444.64,59341.0
2025-02-25 15:30:00,444.66,444.99,442.95,443.42,157789.0,444.66,444.99,442.95,443.42,157789.0
2025-02-26 09:30:00,443.8,446.64,442.24,446.35,157441.0,443.8,446.64,442.24,446.35,157441.0
2025-02-26 10:00:00,446.28,447.65,445.63,446.26,62812.0,446.28,447.65,445.63,446.26,62812.0
2025-02-26 10:30:00,446.56,447.45,443.32,444.28,47325.0,446.56,447.45,443.32,444.28,47325.0
2025-02-26 11:00:00,444.28,445.34,443.32,443.5,73526.0,444.28,445.34,443.32,443.5,73526.0
2025-02-26 11:30:00,443.63,444.59,442.22,442.24,41085.0,443.63,444.59,442.22,442.24,41085.0
2025-02-26 12:00:00,442.25,443.34,441.76,442.28,37426.0,442.25,443.34,441.76,442.28,37426.0
2025-02-26 12:30:00,442.49,442.86,440.5,440.89,47560.0,442.49,442.86,440.5,440.89,47560.0
2025-02-26 13:00:00,441.0,441.22,440.01,440.21,32736.0,441.0,441.22,440.01,440.21,32736.0
2025-02-26 13:30:00,440.01,440.45,438.4,438.87,59255.0,440.01,440.45,438.4,438.87,59255.0
2025-02-26 14:00:00,438.69,441.5,438.54,441.15,115536.0,438.69,441.5,438.54,441.15,115536.0
2025-02-26 14:30:00,441.1,442.07,440.51,440.51,47198.0,441.1,442.07,440.51,440.51,47198.0
2025-02-26 15:00:00,440.76,442.21,440.58,441.74,51615.0,440.76,442.21,440.58,441.74,51615.0
2025-02-26 15:30:00,441.52,442.81,440.93,441.34,98182.0,441.52,442.81,440.93,441.34,98182.0
2025-02-27 09:30:00,441.79,444.57,440.55,440.87,121869.0,441.79,444.57,440.55,440.87,121869.0
2025-02-27 10:00:00,440.44,443.8,438.08,442.66,98361.0,440.44,443.8,438.08,442.66,98361.0
2025-02-27 10:30:00,442.62,444.43,442.23,442.57,62745.0,442.62,444.43,442.23,442.57,62745.0
2025-02-27 11:00:00,442.36,443.29,441.67,441.76,49792.0,442.36,443.29,441.67,441.76,49792.0
2025-02-27 11:30:00,441.61,442.63,440.62,440.62,28829.0,441.61,442.63,440.62,440.62,28829.0
2025-02-27 12:00:00,440.82,441.55,440.32,441.36,35182.0,440.82,441.55,440.32,441.36,35182.0
2025-02-27 12:30:00,441.41,441.95,440.3,441.2,22808.0,441.41,441.95,440.3,441.2,22808.0
2025-02-27 13:00:00,441.36,443.12,440.7,442.99,27360.0,441.36,443.12,440.7,442.99,27360.0
2025-02-27 13:30:00,443.07,443.29,442.13,442.29,25674.0,443.07,443.29,442.13,442.29,25674.0
2025-02-27 14:00:00,442.12,442.37,440.83,441.17,42375.0,442.12,442.37,440.83,441.17,42375.0
2025-02-27 14:30:00,441.0,441.54,439.82,440.63,58840.0,441.0,441.54,439.82,440.63,58840.0
2025-02-27 15:00:00,440.63,440.63,438.09,438.45,88704.0,440.63,440.63,438.09,438.45,88704.0
2025-02-27 15:30:00,438.45,439.36,436.82,436.99,207346.0,438.45,439.36,436.82,436.99,207346.0
2025-02-28 09:30:00,438.73,440.37,434.48,437.41,163045.0,438.73,440.37,434.48,437.41,163045.0
2025-02-28 10:00:00,437.23,438.64,435.91,437.3,80502.0,437.23,438.64,435.91,437.3,80502.0
2025-02-28 10:30:00,437.27,438.44,435.42,436.26,44050.0,437.27,438.44,435.42,436.26,44050.0
2025-02-28 11:00:00,436.14,437.04,433.52,433.57,70625.0,436.14,437.04,433.52,433.57,70625.0
2025-02-28 11:30:00,433.69,436.47,433.53,435.77,41197.0,433.69,436.47,433.53,435.77,41197.0
2025-02-28 12:00:00,435.68,436.55,435.24,435.56,37614.0,435.68,436.55,435.24,435.56,37614.0
2025-02-28 12:30:00,435.6,435.6,433.59,434.13,38085.0,435.6,435.6,433.59,434.13,38085.0
2025-02-28 13:00:00,433.8,434.45,432.1,434.45,47584.0,433.8,434.45,432.1,434.45,47584.0
2025-02-28 13:30:00,434.17,435.5,433.48,433.58,36953.0,434.17,435.5,433.48,433.58,36953.0
2025-02-28 14:00:00,433.57,434.37,433.37,433.55,27823.0,433.57,434.37,433.37,433.55,27823.0
2025-02-28 14:30:00,433.52,435.62,433.52,435.5,42416.0,433.52,435.62,433.52,435.5,42416.0
2025-02-28 15:00:00,435.54,436.5,435.11,436.42,62753.0,435.54,436.5,435.11,436.42,62753.0
2025-02-28 15:30:00,436.41,438.94,434.59,438.39,241077.0,436.41,438.94,434.59,438.39,241077.0
2025-03-03 09:30:00,440.78,446.99,440.0,443.43,172401.0,440.78,446.99,440.0,443.43,172401.0
2025-03-03 10:00:00,443.25,444.97,441.31,444.64,70505.0,443.25,444.97,441.31,444.64,70505.0
2025-03-03 10:30:00,445.0,445.25,443.62,444.23,43176.0,445.0,445.25,443.62,444.23,43176.0
2025-03-03 11:00:00,444.31,446.45,444.31,444.83,42043.0,444.31,446.45,444.31,444.83,42043.0
2025-03-03 11:30:00,445.05,446.83,444.24,446.38,63735.0,445.05,446.83,444.24,446.38,63735.0
2025-03-03 12:00:00,446.17,447.16,445.42,447.09,36299.0,446.17,447.16,445.42,447.09,36299.0
2025-03-03 12:30:00,447.13,448.09,446.27,446.88,48158.0,447.13,448.09,446.27,446.88,48158.0
2025-03-03 13:00:00,446.85,447.01,444.41,444.65,49188.0,446.85,447.01,444.41,444.65,49188.0
2025-03-03 13:30:00,444.67,445.72,443.79,444.59,39514.0,444.67,445.72,443.79,444.59,39514.0
2025-03-03 14:00:00,444.52,445.39,444.51,444.91,31306.0,444.52,445.39,444.51,444.91,31306.0
2025-03-03 14:30:00,444.9,446.84,443.26,443.55,40488.0,444.9,446.84,443.26,443.55,40488.0
2025-03-03 15:00:00,443.5,443.5,438.21,438.95,70237.0,443.5,443.5,438.21,438.95,70237.0
2025-03-03 15:30:00,438.88,441.19,438.65,440.68,193930.0,438.88,441.19,438.65,440.68,193930.0
2025-03-04 09:30:00,439.25,440.18,435.03,437.96,213724.0,439.25,440.18,435.03,437.96,213724.0
2025-03-04 10:00:00,437.4,438.94,435.84,437.88,102989.0,437.4,438.94,435.84,437.88,102989.0
2025-03-04 10:30:00,437.72,439.58,437.11,438.01,67116.0,437.72,439.58,437.11,438.01,67116.0
2025-03-04 11:00:00,437.97,438.74,434.7,435.25,71896.0,437.97,438.74,434.7,435.25,71896.0
2025-03-04 11:30:00,435.28,440.88,435.23,439.85,71764.0,435.28,440.88,435.23,439.85,71764.0
2025-03-04 12:00:00,440.03,443.17,439.64,443.0,60196.0,440.03,443.17,439.64,443.0,60196.0
2025-03-04 12:30:00,442.73,442.87,441.55,441.67,35913.0,442.73,442.87,441.55,441.67,35913.0
2025-03-04 13:00:00,441.62,444.41,441.62,442.79,39866.0,441.62,444.41,441.62,442.79,39866.0
2025-03-04 13:30:00,442.73,445.63,442.5,445.1,50816.0,442.73,445.63,442.5,445.1,50816.0
2025-03-04 14:00:00,445.04,446.58,444.72,445.45,48870.0,445.04,446.58,444.72,445.45,48870.0
2025-03-04 14:30:00,445.56,447.01,444.83,446.03,48536.0,445.56,447.01,444.83,446.03,48536.0
2025-03-04 15:00:00,446.12,448.82,445.49,448.17,87129.0,446.12,448.82,445.49,448.17,87129.0
2025-03-04 15:30:00,448.06,448.16,444.43,446.02,196162.0,448.06,448.16,444.43,446.02,196162.0
2025-03-05 09:30:00,443.65,448.5,443.11,445.87,118355.0,443.65,448.5,443.11,445.87,118355.0
2025-03-05 10:00:00,445.94,449.5,445.94,447.06,84941.0,445.94,449.5,445.94,447.06,84941.0
2025-03-05 10:30:00,446.99,448.94,446.3,448.5,60575.0,446.99,448.94,446.3,448.5,60575.0
2025-03-05 11:00:00,448.48,448.48,445.85,447.1,43509.0,448.48,448.48,445.85,447.1,43509.0
2025-03-05 11:30:00,446.83,447.37,445.35,446.75,36291.0,446.83,447.37,445.35,446.75,36291.0
2025-03-05 12:00:00,446.93,449.1,446.7,448.83,31867.0,446.93,449.1,446.7,448.83,31867.0
2025-03-05 12:30:00,449.22,450.22,448.3,450.21,33447.0,449.22,450.22,448.3,450.21,33447.0
2025-03-05 13:00:00,450.12,450.74,448.32,449.59,32720.0,450.12,450.74,448.32,449.59,32720.0
2025-03-05 13:30:00,449.49,450.8,448.46,450.74,36308.0,449.49,450.8,448.46,450.74,36308.0
2025-03-05 14:00:00,450.75,452.66,450.1,451.41,65777.0,450.75,452.66,450.1,451.41,65777.0
2025-03-05 14:30:00,451.41,452.65,450.93,451.93,42177.0,451.41,452.65,450.93,451.93,42177.0
2025-03-05 15:00:00,452.05,453.26,450.54,451.98,79720.0,452.05,453.26,450.54,451.98,79720.0
2025-03-05 15:30:00,451.82,452.4,449.66,451.09,120136.0,451.82,452.4,449.66,451.09,120136.0
2025-03-06 09:30:00,443.4,449.0,442.96,446.81,162679.0,443.4,449.0,442.96,446.81,162679.0
2025-03-06 10:00:00,446.51,451.22,446.14,450.59,66027.0,446.51,451.22,446.14,450.59,66027.0
2025-03-06 10:30:00,450.66,451.32,449.25,451.12,38664.0,450.66,451.32,449.25,451.12,38664.0
2025-03-06 11:00:00,451.38,452.19,449.36,450.47,39014.0,451.38,452.19,449.36,450.47,39014.0
2025-03-06 11:30:00,450.5,451.52,447.18,447.38,44605.0,450.5,451.52,447.18,447.38,44605.0
2025-03-06 12:00:00,447.2,448.33,446.12,446.78,45671.0,447.2,448.33,446.12,446.78,45671.0
2025-03-06 12:30:00,446.82,447.7,445.51,447.64,77253.0,446.82,447.7,445.51,447.64,77253.0
2025-03-06 13:00:00,447.66,447.66,445.91,446.0,43105.0,447.66,447.66,445.91,446.0,43105.0
2025-03-06 13:30:00,445.97,446.01,443.21,444.44,64800.0,445.97,446.01,443.21,444.44,64800.0
2025-03-06 14:00:00,444.26,444.36,442.71,443.4,80398.0,444.26,444.36,442.71,443.4,80398.0
2025-03-06 14:30:00,443.13,446.34,442.8,443.85,61789.0,443.13,446.34,442.8,443.85,61789.0
2025-03-06 15:00:00,443.61,445.84,443.3,444.83,108136.0,443.61,445.84,443.3,444.83,108136.0
2025-03-06 15:30:00,444.99,445.82,443.68,444.78,299568.0,444.99,445.82,443.68,444.78,299568.0
2025-03-07 09:30:00,442.99,452.51,442.0,451.09,214700.0,442.99,452.51,442.0,451.09,214700.0
2025-03-07 10:00:00,451.09,452.37,448.8,449.62,104310.0,451.09,452.37,448.8,449.62,104310.0
2025-03-07 10:30:00,449.28,450.55,445.99,447.75,117687.0,449.28,450.55,445.99,447.75,117687.0
2025-03-07 11:00:00,447.75,448.12,443.94,444.27,108942.0,447.75,448.12,443.94,444.27,108942.0
2025-03-07 11:30:00,444.48,444.93,442.04,443.97,70668.0,444.48,444.93,442.04,443.97,70668.0
2025-03-07 12:00:00,443.76,444.0,440.99,443.39,47314.0,443.76,444.0,440.99,443.39,47314.0
2025-03-07 12:30:00,443.25,447.37,442.91,445.03,72090.0,443.25,447.37,442.91,445.03,72090.0
2025-03-07 13:00:00,445.1,447.76,444.96,446.21,33438.0,445.1,447.76,444.96,446.21,33438.0
2025-03-07 13:30:00,446.21,449.3,446.18,449.2,56517.0,446.21,449.3,446.18,449.2,56517.0
2025-03-07 14:00:00,449.01,450.66,448.33,450.6,73642.0,449.01,450.66,448.33,450.6,73642.0
2025-03-07 14:30:00,450.43,451.09,449.52,449.84,55528.0,450.43,451.09,449.52,449.84,55528.0
2025-03-07 15:00:00,449.8,451.31,449.4,450.76,80413.0,449.8,451.31,449.4,450.76,80413.0
2025-03-07 15:30:00,450.63,450.66,448.01,449.38,235714.0,450.63,450.66,448.01,449.38,235714.0
2025-03-10 09:30:00,440.71,444.54,437.8,443.47,294856.0,440.71,444.54,437.8,443.47,294856.0
2025-03-10 10:00:00,443.1,444.04,438.38,439.39,118963.0,443.1,444.04,438.38,439.39,118963.0
2025-03-10 10:30:00,439.33,441.25,436.88,438.08,158954.0,439.33,441.25,436.88,438.08,158954.0
2025-03-10 11:00:00,438.09,439.8,437.4,439.58,95997.0,438.09,439.8,437.4,439.58,95997.0
2025-03-10 11:30:00,439.66,440.49,438.49,439.26,85518.0,439.66,440.49,438.49,439.26,85518.0
2025-03-10 12:00:00,439.3,439.53,436.8,437.52,97409.0,439.3,439.53,436.8,437.52,97409.0
2025-03-10 12:30:00,437.7,439.47,437.5,439.0,61509.0,437.7,439.47,437.5,439.0,61509.0
2025-03-10 13:00:00,439.11,440.29,437.94,439.28,103747.0,439.11,440.29,437.94,439.28,103747.0
2025-03-10 13:30:00,439.09,439.21,437.4,438.12,70177.0,439.09,439.21,437.4,438.12,70177.0
2025-03-10 14:00:00,438.11,438.63,436.53,437.78,78735.0,438.11,438.63,436.53,437.78,78735.0
2025-03-10 14:30:00,437.78,437.97,434.43,434.43,61856.0,437.78,437.97,434.43,434.43,61856.0
2025-03-10 15:00:00,434.33,437.73,433.23,436.06,118777.0,434.33,437.73,433.23,436.06,118777.0
2025-03-10 15:30:00,436.06,437.42,434.35,435.23,286274.0,436.06,437.42,434.35,435.23,286274.0
2025-03-11 09:30:00,432.88,438.19,431.0,437.49,155484.0,432.88,438.19,431.0,437.49,155484.0
2025-03-11 10:00:00,437.21,439.16,433.94,435.39,114909.0,437.21,439.16,433.94,435.39,114909.0
2025-03-11 10:30:00,435.63,439.16,435.63,437.24,67073.0,435.63,439.16,435.63,437.24,67073.0
2025-03-11 11:00:00,437.21,440.35,436.17,438.92,97799.0,437.21,440.35,436.17,438.92,97799.0
2025-03-11 11:30:00,438.48,440.0,437.75,438.0,81232.0,438.48,440.0,437.75,438.0,81232.0
2025-03-11 12:00:00,438.02,438.75,436.58,438.18,60306.0,438.02,438.75,436.58,438.18,60306.0
2025-03-11 12:30:00,438.21,438.68,435.61,436.1,66100.0,438.21,438.68,435.61,436.1,66100.0
2025-03-11 13:00:00,436.04,436.2,433.5,433.51,71458.0,436.04,436.2,433.5,433.51,71458.0
2025-03-11 13:30:00,433.5,437.41,433.41,436.03,57119.0,433.5,437.41,433.41,436.03,57119.0
2025-03-11 14:00:00,435.81,439.49,435.81,438.74,76537.0,435.81,439.49,435.81,438.74,76537.0
2025-03-11 14:30:00,438.69,441.33,437.94,440.44,105833.0,438.69,441.33,437.94,440.44,105833.0
2025-03-11 15:00:00,440.36,440.68,436.73,437.29,105391.0,440.36,440.68,436.73,437.29,105391.0
2025-03-11 15:30:00,437.37,437.56,433.49,433.7,205061.0,437.37,437.56,433.49,433.7,205061.0
2025-03-12 09:30:00,437.74,443.9,435.5,437.89,279359.0,437.74,443.9,435.5,437.89,279359.0
2025-03-12 10:00:00,437.84,439.9,436.64,438.2,130487.0,437.84,439.9,436.64,438.2,130487.0
2025-03-12 10:30:00,438.04,438.21,436.12,436.23,93951.0,438.04,438.21,436.12,436.23,93951.0
2025-03-12 11:00:00,436.4,438.77,435.68,438.25,74209.0,436.4,438.77,435.68,438.25,74209.0
2025-03-12 11:30:00,438.25,441.03,437.88,440.81,67104.0,438.25,441.03,437.88,440.81,67104.0
2025-03-12 12:00:00,440.6,442.34,440.08,441.41,75471.0,440.6,442.34,440.08,441.41,75471.0
2025-03-12 12:30:00,441.3,441.94,438.35,438.43,85236.0,441.3,441.94,438.35,438.43,85236.0
2025-03-12 13:00:00,438.38,440.39,438.2,440.39,53251.0,438.38,440.39,438.2,440.39,53251.0
2025-03-12 13:30:00,440.29,440.64,437.02,437.11,87345.0,440.29,440.64,437.02,437.11,87345.0
2025-03-12 14:00:00,437.06,438.36,436.5,438.08,156825.0,437.06,438.36,436.5,438.08,156825.0
2025-03-12 14:30:00,438.08,439.46,437.0,439.23,140662.0,438.08,439.46,437.0,439.23,140662.0
2025-03-12 15:00:00,439.12,439.43,437.42,437.88,132132.0,439.12,439.43,437.42,437.88,132132.0
2025-03-12 15:30:00,437.78,439.46,437.23,438.76,451672.0,437.78,439.46,437.23,438.76,451672.0
2025-03-13 09:30:00,405.27,405.95,388.19,392.83,2070643.0,405.27,405.95,388.19,392.83,2070643.0
2025-03-13 10:00:00,393.42,395.55,387.5,387.84,801326.0,393.42,395.55,387.5,387.84,801326.0
2025-03-13 10:30:00,387.92,390.2,386.3,386.55,547688.0,387.92,390.2,386.3,386.55,547688.0
2025-03-13 11:00:00,386.55,387.84,383.25,383.7,533420.0,386.55,387.84,383.25,383.7,533420.0
2025-03-13 11:30:00,383.54,383.77,381.0,381.02,512966.0,383.54,383.77,381.0,381.02,512966.0
2025-03-13 12:00:00,381.01,384.9,380.71,383.5,494228.0,381.01,384.9,380.71,383.5,494228.0
2025-03-13 12:30:00,383.62,384.5,381.08,382.55,315142.0,383.62,384.5,381.08,382.55,315142.0
2025-03-13 13:00:00,382.55,382.68,377.06,378.83,427301.0,382.55,382.68,377.06,378.83,427301.0
2025-03-13 13:30:00,378.71,380.46,378.34,379.47,225036.0,378.71,380.46,378.34,379.47,225036.0
2025-03-13 14:00:00,379.45,383.09,379.21,379.75,408788.0,379.45,383.09,379.21,379.75,408788.0
2025-03-13 14:30:00,379.86,380.36,378.0,379.16,344715.0,379.86,380.36,378.0,379.16,344715.0
2025-03-13 15:00:00,379.15,380.58,378.0,379.29,331451.0,379.15,380.58,378.0,379.29,331451.0
2025-03-13 15:30:00,379.27,379.63,374.5,377.39,1041373.0,379.27,379.63,374.5,377.39,1041373.0
2025-03-14 09:30:00,379.52,388.49,377.8,383.74,855166.0,379.52,388.49,377.8,383.74,855166.0
2025-03-14 10:00:00,383.24,386.5,381.56,383.13,287633.0,383.24,386.5,381.56,383.13,287633.0
2025-03-14 10:30:00,383.27,386.74,383.16,386.71,228416.0,383.27,386.74,383.16,386.71,228416.0
2025-03-14 11:00:00,386.86,391.62,386.35,391.23,301807.0,386.86,391.62,386.35,391.23,301807.0
2025-03-14 11:30:00,391.16,393.25,389.98,391.8,291960.0,391.16,393.25,389.98,391.8,291960.0
2025-03-14 12:00:00,391.82,393.76,391.82,393.75,198468.0,391.82,393.76,391.82,393.75,198468.0
2025-03-14 12:30:00,393.79,394.55,393.2,393.71,169458.0,393.79,394.55,393.2,393.71,169458.0
2025-03-14 13:00:00,393.64,394.82,393.16,394.34,119854.0,393.64,394.82,393.16,394.34,119854.0
2025-03-14 13:30:00,394.31,395.28,394.0,394.59,117511.0,394.31,395.28,394.0,394.59,117511.0
2025-03-14 14:00:00,394.64,396.36,393.72,394.35,154727.0,394.64,396.36,393.72,394.35,154727.0
2025-03-14 14:30:00,394.4,396.27,394.4,394.85,154986.0,394.4,396.27,394.4,394.85,154986.0
2025-03-14 15:00:00,395.13,395.91,393.45,393.68,147236.0,395.13,395.91,393.45,393.68,147236.0
2025-03-14 15:30:00,393.61,395.1,392.66,394.34,347953.0,393.61,395.1,392.66,394.34,347953.0
2025-03-17 09:30:00,394.12,397.49,388.51,389.23,337894.0,394.12,397.49,388.51,389.23,337894.0
2025-03-17 10:00:00,389.0,392.5,387.13,391.18,189638.0,389.0,392.5,387.13,391.18,189638.0
2025-03-17 10:30:00,390.99,391.95,389.87,390.23,105526.0,390.99,391.95,389.87,390.23,105526.0
2025-03-17 11:00:00,390.23,390.59,389.07,390.14,75448.0,390.23,390.59,389.07,390.14,75448.0
2025-03-17 11:30:00,390.28,391.25,389.89,390.69,94025.0,390.28,391.25,389.89,390.69,94025.0
2025-03-17 12:00:00,390.74,391.71,389.88,389.89,75032.0,390.74,391.71,389.88,389.89,75032.0
2025-03-17 12:30:00,389.89,391.23,389.23,391.08,82236.0,389.89,391.23,389.23,391.08,82236.0
2025-03-17 13:00:00,391.14,391.78,390.71,391.76,62722.0,391.14,391.78,390.71,391.76,62722.0
2025-03-17 13:30:00,391.66,395.14,391.66,394.75,134049.0,391.66,395.14,391.66,394.75,134049.0
2025-03-17 14:00:00,394.69,397.62,394.47,396.93,141811.0,394.69,397.62,394.47,396.93,141811.0
2025-03-17 14:30:00,397.05,398.8,396.72,398.56,110496.0,397.05,398.8,396.72,398.56,110496.0
2025-03-17 15:00:00,398.58,398.67,396.51,396.66,109569.0,398.58,398.67,396.51,396.66,109569.0
2025-03-17 15:30:00,396.66,399.94,396.42,399.33,394354.0,396.66,399.94,396.42,399.33,394354.0
2025-03-18 09:30:00,396.21,396.21,385.56,386.25,215940.0,396.21,396.21,385.56,386.25,215940.0
2025-03-18 10:00:00,386.01,387.77,384.57,386.0,191123.0,386.01,387.77,384.57,386.0,191123.0
2025-03-18 10:30:00,385.88,387.0,385.14,385.91,159975.0,385.88,387.0,385.14,385.91,159975.0
2025-03-18 11:00:00,385.91,388.21,384.61,387.95,84294.0,385.91,388.21,384.61,387.95,84294.0
2025-03-18 11:30:00,388.15,388.15,385.76,387.29,118425.0,388.15,388.15,385.76,387.29,118425.0
2025-03-18 12:00:00,387.33,390.67,387.21,390.3,120077.0,387.33,390.67,387.21,390.3,120077.0
2025-03-18 12:30:00,390.27,390.43,388.24,390.27,142063.0,390.27,390.43,388.24,390.27,142063.0
2025-03-18 13:00:00,390.18,390.67,389.02,390.16,71736.0,390.18,390.67,389.02,390.16,71736.0
2025-03-18 13:30:00,390.27,391.8,390.02,390.69,63098.0,390.27,391.8,390.02,390.69,63098.0
2025-03-18 14:00:00,390.55,390.83,389.66,390.08,82729.0,390.55,390.83,389.66,390.08,82729.0
2025-03-18 14:30:00,390.13,390.98,389.61,390.02,61494.0,390.13,390.98,389.61,390.02,61494.0
2025-03-18 15:00:00,390.0,390.96,389.09,390.65,96516.0,390.0,390.96,389.09,390.65,96516.0
2025-03-18 15:30:00,390.69,391.92,390.01,391.23,231807.0,390.69,391.92,390.01,391.23,231807.0
2025-03-19 09:30:00,393.86,395.26,389.13,392.13,304034.0,393.86,395.26,389.13,392.13,304034.0
2025-03-19 10:00:00,392.22,393.87,390.72,392.08,201882.0,392.22,393.87,390.72,392.08,201882.0
2025-03-19 10:30:00,392.03,392.81,391.3,391.96,149792.0,392.03,392.81,391.3,391.96,149792.0
2025-03-19 11:00:00,391.9,392.57,390.1,391.2,84483.0,391.9,392.57,390.1,391.2,84483.0
2025-03-19 11:30:00,391.23,392.21,390.77,390.93,94250.0,391.23,392.21,390.77,390.93,94250.0
2025-03-19 12:00:00,390.93,391.2,389.26,389.44,100730.0,390.93,391.2,389.26,389.44,100730.0
2025-03-19 12:30:00,389.44,389.98,389.03,389.77,96131.0,389.44,389.98,389.03,389.77,96131.0
2025-03-19 13:00:00,389.77,390.07,387.54,387.55,78592.0,389.77,390.07,387.54,387.55,78592.0
2025-03-19 13:30:00,387.46,388.52,387.0,387.99,66380.0,387.46,388.52,387.0,387.99,66380.0
2025-03-19 14:00:00,387.75,389.65,387.19,387.51,124201.0,387.75,389.65,387.19,387.51,124201.0
2025-03-19 14:30:00,387.55,389.64,387.55,389.41,168903.0,387.55,389.64,387.55,389.41,168903.0
2025-03-19 15:00:00,389.41,391.42,388.3,388.72,150806.0,389.41,391.42,388.3,388.72,150806.0
2025-03-19 15:30:00,388.64,390.71,387.53,387.72,356855.0,388.64,390.71,387.53,387.72,356855.0
2025-03-20 09:30:00,386.9,394.88,385.8,393.5,353105.0,386.9,394.88,385.8,393.5,353105.0
2025-03-20 10:00:00,393.49,397.82,393.36,396.13,199835.0,393.49,397.82,393.36,396.13,199835.0
2025-03-20 10:30:00,396.0,396.39,393.76,394.32,122913.0,396.0,396.39,393.76,394.32,122913.0
2025-03-20 11:00:00,394.48,394.7,393.41,393.76,156912.0,394.48,394.7,393.41,393.76,156912.0
2025-03-20 11:30:00,393.76,394.37,392.9,393.03,149158.0,393.76,394.37,392.9,393.03,149158.0
2025-03-20 12:00:00,393.0,394.42,390.67,391.12,98091.0,393.0,394.42,390.67,391.12,98091.0
2025-03-20 12:30:00,391.12,391.67,390.12,390.98,82997.0,391.12,391.67,390.12,390.98,82997.0
2025-03-20 13:00:00,391.01,392.18,390.57,390.57,98073.0,391.01,392.18,390.57,390.57,98073.0
2025-03-20 13:30:00,390.45,391.0,389.78,390.0,65126.0,390.45,391.0,389.78,390.0,65126.0
2025-03-20 14:00:00,390.0,391.31,389.22,389.34,48934.0,390.0,391.31,389.22,389.34,48934.0
2025-03-20 14:30:00,389.37,391.32,389.03,389.97,71258.0,389.37,391.32,389.03,389.97,71258.0
2025-03-20 15:00:00,390.08,391.25,389.92,390.09,101771.0,390.08,391.25,389.92,390.09,101771.0
2025-03-20 15:30:00,390.21,390.85,389.24,389.8,202993.0,390.21,390.85,389.24,389.8,202993.0
2025-03-21 09:30:00,384.13,387.0,382.45,384.01,637504.0,384.13,387.0,382.45,384.01,637504.0
2025-03-21 10:00:00,383.81,385.16,383.0,384.66,139920.0,383.81,385.16,383.0,384.66,139920.0
2025-03-21 10:30:00,384.49,385.78,383.7,385.71,101574.0,384.49,385.78,383.7,385.71,101574.0
2025-03-21 11:00:00,385.99,386.77,385.55,386.17,101645.0,385.99,386.77,385.55,386.17,101645.0
2025-03-21 11:30:00,386.05,386.23,385.0,385.71,71298.0,386.05,386.23,385.0,385.71,71298.0
2025-03-21 12:00:00,385.57,389.09,385.15,388.94,89759.0,385.57,389.09,385.15,388.94,89759.0
2025-03-21 12:30:00,389.0,389.85,387.8,389.27,93136.0,389.0,389.85,387.8,389.27,93136.0
2025-03-21 13:00:00,389.33,389.33,387.86,388.0,54674.0,389.33,389.33,387.86,388.0,54674.0
2025-03-21 13:30:00,387.82,389.21,387.56,388.36,77610.0,387.82,389.21,387.56,388.36,77610.0
2025-03-21 14:00:00,388.32,388.65,387.46,388.41,77458.0,388.32,388.65,387.46,388.41,77458.0
2025-03-21 14:30:00,388.48,389.6,388.3,389.02,73885.0,388.48,389.6,388.3,389.02,73885.0
2025-03-21 15:00:00,389.07,389.65,388.23,388.64,83965.0,389.07,389.65,388.23,388.64,83965.0
2025-03-21 15:30:00,388.63,388.96,385.67,387.1,718048.0,388.63,388.96,385.67,387.1,718048.0
2025-03-24 09:30:00,392.47,396.46,391.38,396.27,299123.0,392.47,396.46,391.38,396.27,299123.0
2025-03-24 10:00:00,396.3,396.86,395.37,396.19,120925.0,396.3,396.86,395.37,396.19,120925.0
2025-03-24 10:30:00,396.27,396.39,394.26,394.94,89893.0,396.27,396.39,394.26,394.94,89893.0
2025-03-24 11:00:00,394.95,395.32,394.15,395.03,54543.0,394.95,395.32,394.15,395.03,54543.0
2025-03-24 11:30:00,394.99,395.28,393.08,393.08,57663.0,394.99,395.28,393.08,393.08,57663.0
2025-03-24 12:00:00,393.08,393.31,392.19,392.82,88083.0,393.08,393.31,392.19,392.82,88083.0
2025-03-24 12:30:00,392.53,393.43,392.0,392.32,47882.0,392.53,393.43,392.0,392.32,47882.0
2025-03-24 13:00:00,392.16,393.36,391.96,393.3,42116.0,392.16,393.36,391.96,393.3,42116.0
2025-03-24 13:30:00,393.21,394.3,392.93,394.3,51434.0,393.21,394.3,392.93,394.3,51434.0
2025-03-24 14:00:00,394.31,394.94,393.5,394.44,41452.0,394.31,394.94,393.5,394.44,41452.0
2025-03-24 14:30:00,394.47,395.0,394.04,395.0,57703.0,394.47,395.0,394.04,395.0,57703.0
2025-03-24 15:00:00,394.88,395.48,394.45,394.56,66882.0,394.88,395.48,394.45,394.56,66882.0
2025-03-24 15:30:00,394.59,394.91,392.61,394.23,279955.0,394.59,394.91,392.61,394.23,279955.0
2025-03-25 09:30:00,393.57,399.24,392.99,399.09,224301.0,393.57,399.24,392.99,399.09,224301.0
2025-03-25 10:00:00,399.28,400.4,398.5,399.52,131754.0,399.28,400.4,398.5,399.52,131754.0
2025-03-25 10:30:00,399.49,400.86,399.37,400.77,99064.0,399.49,400.86,399.37,400.77,99064.0
2025-03-25 11:00:00,400.8,403.42,400.76,403.02,159373.0,400.8,403.42,400.76,403.02,159373.0
2025-03-25 11:30:00,403.02,404.32,402.53,403.68,174135.0,403.02,404.32,402.53,403.68,174135.0
2025-03-25 12:00:00,403.74,404.02,401.76,402.79,119708.0,403.74,404.02,401.76,402.79,119708.0
2025-03-25 12:30:00,402.81,403.48,401.61,401.76,112470.0,402.81,403.48,401.61,401.76,112470.0
2025-03-25 13:00:00,402.0,403.81,401.92,402.91,76150.0,402.0,403.81,401.92,402.91,76150.0
2025-03-25 13:30:00,402.81,403.07,401.83,402.07,60511.0,402.81,403.07,401.83,402.07,60511.0
2025-03-25 14:00:00,402.18,402.89,401.02,401.78,107736.0,402.18,402.89,401.02,401.78,107736.0
2025-03-25 14:30:00,401.78,402.27,401.0,401.7,72518.0,401.78,402.27,401.0,401.7,72518.0
2025-03-25 15:00:00,401.7,402.66,400.0,402.5,112074.0,401.7,402.66,400.0,402.5,112074.0
2025-03-25 15:30:00,402.6,403.92,401.86,403.6,231128.0,402.6,403.92,401.86,403.6,231128.0
2025-03-26 09:30:00,402.85,404.5,398.56,399.42,215812.0,402.85,404.5,398.56,399.42,215812.0
2025-03-26 10:00:00,399.59,399.97,398.01,399.17,79663.0,399.59,399.97,398.01,399.17,79663.0
2025-03-26 10:30:00,399.09,399.85,397.32,399.13,109921.0,399.09,399.85,397.32,399.13,109921.0
2025-03-26 11:00:00,399.22,400.77,398.62,400.11,44888.0,399.22,400.77,398.62,400.11,44888.0
2025-03-26 11:30:00,400.1,400.46,398.46,398.93,62988.0,400.1,400.46,398.46,398.93,62988.0
2025-03-26 12:00:00,398.94,400.33,398.53,400.08,42943.0,398.94,400.33,398.53,400.08,42943.0
2025-03-26 12:30:00,400.03,400.33,399.09,399.3,51635.0,400.03,400.33,399.09,399.3,51635.0
2025-03-26 13:00:00,399.34,399.53,397.64,397.97,53331.0,399.34,399.53,397.64,397.97,53331.0
2025-03-26 13:30:00,397.99,398.19,397.15,397.53,44515.0,397.99,398.19,397.15,397.53,44515.0
2025-03-26 14:00:00,397.58,399.44,397.44,398.87,36007.0,397.58,399.44,397.44,398.87,36007.0
2025-03-26 14:30:00,398.87,399.01,397.27,397.48,67878.0,398.87,399.01,397.27,397.48,67878.0
2025-03-26 15:00:00,397.48,398.22,397.01,397.78,82193.0,397.48,398.22,397.01,397.78,82193.0
2025-03-26 15:30:00,397.85,399.03,397.33,397.81,211404.0,397.85,399.03,397.33,397.81,211404.0
2025-03-27 09:30:00,397.44,397.57,392.51,396.63,224756.0,397.44,397.57,392.51,396.63,224756.0
2025-03-27 10:00:00,396.87,398.82,396.2,398.25,98877.0,396.87,398.82,396.2,398.25,98877.0
2025-03-27 10:30:00,398.25,399.78,397.75,399.74,83864.0,398.25,399.78,397.75,399.74,83864.0
2025-03-27 11:00:00,399.61,400.36,399.05,400.04,88485.0,399.61,400.36,399.05,400.04,88485.0
2025-03-27 11:30:00,399.92,399.99,398.65,399.2,34591.0,399.92,399.99,398.65,399.2,34591.0
2025-03-27 12:00:00,399.11,401.48,399.11,400.57,68680.0,399.11,401.48,399.11,400.57,68680.0
2025-03-27 12:30:00,400.58,401.33,397.69,397.82,54764.0,400.58,401.33,397.69,397.82,54764.0
2025-03-27 13:00:00,397.79,398.69,397.31,397.56,76977.0,397.79,398.69,397.31,397.56,76977.0
2025-03-27 13:30:00,397.32,398.9,397.32,398.23,32592.0,397.32,398.9,397.32,398.23,32592.0
2025-03-27 14:00:00,398.24,398.85,397.9,397.99,41477.0,398.24,398.85,397.9,397.99,41477.0
2025-03-27 14:30:00,397.89,398.38,396.74,396.75,48070.0,397.89,398.38,396.74,396.75,48070.0
2025-03-27 15:00:00,396.85,397.43,396.63,397.19,72674.0,396.85,397.43,396.63,397.19,72674.0
2025-03-27 15:30:00,397.17,397.17,395.46,396.03,227291.0,397.17,397.17,395.46,396.03,227291.0
2025-03-28 09:30:00,394.57,396.92,391.92,392.12,193798.0,394.57,396.92,391.92,392.12,193798.0
2025-03-28 10:00:00,391.72,392.88,389.15,389.36,190363.0,391.72,392.88,389.15,389.36,190363.0
2025-03-28 10:30:00,389.32,389.6,387.47,387.91,200305.0,389.32,389.6,387.47,387.91,200305.0
2025-03-28 11:00:00,387.91,388.16,386.72,387.62,126061.0,387.91,388.16,386.72,387.62,126061.0
2025-03-28 11:30:00,387.66,388.93,387.24,387.86,94107.0,387.66,388.93,387.24,387.86,94107.0
2025-03-28 12:00:00,387.86,388.42,386.89,387.17,57506.0,387.86,388.42,386.89,387.17,57506.0
2025-03-28 12:30:00,387.03,388.45,386.97,387.78,82150.0,387.03,388.45,386.97,387.78,82150.0
2025-03-28 13:00:00,387.75,387.75,386.29,386.67,107040.0,387.75,387.75,386.29,386.67,107040.0
2025-03-28 13:30:00,386.5,387.64,386.05,387.46,76635.0,386.5,387.64,386.05,387.46,76635.0
2025-03-28 14:00:00,387.48,387.72,386.13,386.31,64956.0,387.48,387.72,386.13,386.31,64956.0
2025-03-28 14:30:00,386.31,386.86,385.75,386.63,99319.0,386.31,386.86,385.75,386.63,99319.0
2025-03-28 15:00:00,386.58,387.04,385.92,386.18,80200.0,386.58,387.04,385.92,386.18,80200.0
2025-03-28 15:30:00,386.13,387.02,384.75,385.71,326241.0,386.13,387.02,384.75,385.71,326241.0
2025-03-31 09:30:00,380.0,381.55,374.67,377.6,312819.0,380.0,381.55,374.67,377.6,312819.0
2025-03-31 10:00:00,377.85,378.5,375.56,375.56,80781.0,377.85,378.5,375.56,375.56,80781.0
2025-03-31 10:30:00,375.93,378.27,375.93,377.61,118984.0,375.93,378.27,375.93,377.61,118984.0
2025-03-31 11:00:00,377.64,379.86,377.2,379.21,77924.0,377.64,379.86,377.2,379.21,77924.0
2025-03-31 11:30:00,379.13,381.98,379.05,380.55,119305.0,379.13,381.98,379.05,380.55,119305.0
2025-03-31 12:00:00,380.63,381.46,379.88,381.34,83099.0,380.63,381.46,379.88,381.34,83099.0
2025-03-31 12:30:00,381.38,381.63,379.56,379.92,69218.0,381.38,381.63,379.56,379.92,69218.0
2025-03-31 13:00:00,379.8,381.39,379.8,380.43,78472.0,379.8,381.39,379.8,380.43,78472.0
2025-03-31 13:30:00,380.46,381.28,380.4,380.48,56196.0,380.46,381.28,380.4,380.48,56196.0
2025-03-31 14:00:00,380.49,382.33,380.37,382.3,145715.0,380.49,382.33,380.37,382.3,145715.0
2025-03-31 14:30:00,382.23,383.13,381.63,381.78,86083.0,382.23,383.13,381.63,381.78,86083.0
2025-03-31 15:00:00,381.78,384.19,381.78,382.42,96936.0,381.78,384.19,381.78,382.42,96936.0
2025-03-31 15:30:00,382.51,384.8,381.91,383.42,363115.0,382.51,384.8,381.91,383.42,363115.0
2025-04-01 09:30:00,381.13,384.0,377.77,377.78,316059.0,381.13,384.0,377.77,377.78,316059.0
2025-04-01 10:00:00,377.59,378.47,375.53,376.01,188930.0,377.59,378.47,375.53,376.01,188930.0
2025-04-01 10:30:00,375.84,378.5,375.84,378.09,163434.0,375.84,378.5,375.84,378.09,163434.0
2025-04-01 11:00:00,378.19,381.6,378.1,379.42,117959.0,378.19,381.6,378.1,379.42,117959.0
2025-04-01 11:30:00,379.72,380.95,379.0,380.33,68478.0,379.72,380.95,379.0,380.33,68478.0
2025-04-01 12:00:00,380.22,381.11,379.82,380.03,70348.0,380.22,381.11,379.82,380.03,70348.0
2025-04-01 12:30:00,380.03,380.46,378.61,380.1,77982.0,380.03,380.46,378.61,380.1,77982.0
2025-04-01 13:00:00,380.08,380.9,379.98,380.48,46465.0,380.08,380.9,379.98,380.48,46465.0
2025-04-01 13:30:00,380.35,381.11,379.72,379.86,60362.0,380.35,381.11,379.72,379.86,60362.0
2025-04-01 14:00:00,379.87,379.87,378.55,378.72,55173.0,379.87,379.87,378.55,378.72,55173.0
2025-04-01 14:30:00,378.67,380.35,378.46,380.34,80227.0,378.67,380.35,378.46,380.34,80227.0
2025-04-01 15:00:00,380.35,381.13,379.0,380.71,105478.0,380.35,381.13,379.0,380.71,105478.0
2025-04-01 15:30:00,380.64,383.26,380.43,383.1,398180.0,380.64,383.26,380.43,383.1,398180.0
2025-04-02 09:30:00,379.5,382.7,376.54,379.85,178412.0,379.5,382.7,376.54,379.85,178412.0
2025-04-02 10:00:00,379.67,382.8,379.67,382.61,70359.0,379.67,382.8,379.67,382.61,70359.0
2025-04-02 10:30:00,382.62,382.97,381.55,382.54,55197.0,382.62,382.97,381.55,382.54,55197.0
2025-04-02 11:00:00,382.43,382.9,381.41,382.9,73948.0,382.43,382.9,381.41,382.9,73948.0
2025-04-02 11:30:00,383.06,383.45,381.54,382.42,115493.0,383.06,383.45,381.54,382.42,115493.0
2025-04-02 12:00:00,382.41,385.66,382.28,385.6,106648.0,382.41,385.66,382.28,385.6,106648.0
2025-04-02 12:30:00,385.83,386.76,384.97,386.49,55710.0,385.83,386.76,384.97,386.49,55710.0
2025-04-02 13:00:00,386.48,388.0,386.42,386.97,103357.0,386.48,388.0,386.42,386.97,103357.0
2025-04-02 13:30:00,386.76,386.8,385.05,385.56,43821.0,386.76,386.8,385.05,385.56,43821.0
2025-04-02 14:00:00,385.36,385.62,382.71,382.71,111090.0,385.36,385.62,382.71,382.71,111090.0
2025-04-02 14:30:00,382.61,384.3,382.36,382.37,66975.0,382.61,384.3,382.36,382.37,66975.0
2025-04-02 15:00:00,382.4,383.87,382.39,383.67,53892.0,382.4,383.87,382.39,383.67,53892.0
2025-04-02 15:30:00,383.66,386.64,383.4,385.58,232844.0,383.66,386.64,383.4,385.58,232844.0
2025-04-03 09:30:00,371.88,376.01,368.73,370.16,513171.0,371.88,376.01,368.73,370.16,513171.0
2025-04-03 10:00:00,370.16,370.36,367.77,369.01,274279.0,370.16,370.36,367.77,369.01,274279.0
2025-04-03 10:30:00,368.81,370.09,368.07,368.88,169488.0,368.81,370.09,368.07,368.88,169488.0
2025-04-03 11:00:00,368.93,370.5,368.0,369.25,226499.0,368.93,370.5,368.0,369.25,226499.0
2025-04-03 11:30:00,369.07,371.83,368.91,370.26,166758.0,369.07,371.83,368.91,370.26,166758.0
2025-04-03 12:00:00,370.19,372.14,369.5,371.36,173103.0,370.19,372.14,369.5,371.36,173103.0
2025-04-03 12:30:00,371.41,372.95,370.52,371.77,143689.0,371.41,372.95,370.52,371.77,143689.0
2025-04-03 13:00:00,371.77,372.21,369.49,369.61,95563.0,371.77,372.21,369.49,369.61,95563.0
2025-04-03 13:30:00,369.54,370.97,368.91,369.91,117904.0,369.54,370.97,368.91,369.91,117904.0
2025-04-03 14:00:00,369.9,370.21,368.39,368.88,113154.0,369.9,370.21,368.39,368.88,113154.0
2025-04-03 14:30:00,368.88,369.95,368.66,369.59,130004.0,368.88,369.95,368.66,369.59,130004.0
2025-04-03 15:00:00,369.51,369.75,367.03,367.49,172625.0,369.51,369.75,367.03,367.49,172625.0
2025-04-03 15:30:00,367.49,368.33,366.29,367.24,434818.0,367.49,368.33,366.29,367.24,434818.0
2025-04-04 09:30:00,359.0,361.05,353.63,359.75,521217.0,359.0,361.05,353.63,359.75,521217.0
2025-04-04 10:00:00,359.75,361.38,356.0,356.16,199417.0,359.75,361.38,356.0,356.16,199417.0
2025-04-04 10:30:00,356.15,357.12,352.83,356.1,221871.0,356.15,357.12,352.83,356.1,221871.0
2025-04-04 11:00:00,356.11,361.73,355.46,358.5,199905.0,356.11,361.73,355.46,358.5,199905.0
2025-04-04 11:30:00,358.31,359.2,356.44,356.61,124018.0,358.31,359.2,356.44,356.61,124018.0
2025-04-04 12:00:00,356.53,358.38,354.87,355.72,106250.0,356.53,358.38,354.87,355.72,106250.0
2025-04-04 12:30:00,355.65,356.6,353.58,354.87,146458.0,355.65,356.6,353.58,354.87,146458.0
2025-04-04 13:00:00,354.99,356.0,352.8,355.94,129395.0,354.99,356.0,352.8,355.94,129395.0
2025-04-04 13:30:00,355.77,358.4,354.55,357.94,133650.0,355.77,358.4,354.55,357.94,133650.0
2025-04-04 14:00:00,357.86,358.71,352.52,352.87,161807.0,357.86,358.71,352.52,352.87,161807.0
2025-04-04 14:30:00,353.03,353.47,351.0,352.15,142896.0,353.03,353.47,351.0,352.15,142896.0
2025-04-04 15:00:00,352.41,354.28,350.91,353.5,185082.0,352.41,354.28,350.91,353.5,185082.0
2025-04-04 15:30:00,353.29,355.34,348.8,348.88,370975.0,353.29,355.34,348.8,348.88,370975.0
2025-04-07 09:30:00,335.54,342.04,332.01,341.4,752325.0,335.54,342.04,332.01,341.4,752325.0
2025-04-07 10:00:00,341.42,358.36,338.91,342.63,699946.0,341.42,358.36,338.91,342.63,699946.0
2025-04-07 10:30:00,342.58,347.81,339.04,344.67,324208.0,342.58,347.81,339.04,344.67,324208.0
2025-04-07 11:00:00,345.11,347.1,335.72,336.55,290149.0,345.11,347.1,335.72,336.55,290149.0
2025-04-07 11:30:00,336.78,342.41,336.55,339.98,260009.0,336.78,342.41,336.55,339.98,260009.0
2025-04-07 12:00:00,339.76,339.95,335.88,339.02,218501.0,339.76,339.95,335.88,339.02,218501.0
2025-04-07 12:30:00,339.03,340.97,334.01,334.58,162927.0,339.03,340.97,334.01,334.58,162927.0
2025-04-07 13:00:00,334.69,341.36,334.69,341.02,225498.0,334.69,341.36,334.69,341.02,225498.0
2025-04-07 13:30:00,340.95,345.4,339.2,344.03,201140.0,340.95,345.4,339.2,344.03,201140.0
2025-04-07 14:00:00,344.29,344.83,340.02,340.75,175926.0,344.29,344.83,340.02,340.75,175926.0
2025-04-07 14:30:00,340.58,344.88,339.84,340.08,180843.0,340.58,344.88,339.84,340.08,180843.0
2025-04-07 15:00:00,339.94,342.26,337.0,337.34,218863.0,339.94,342.26,337.0,337.34,218863.0
2025-04-07 15:30:00,337.48,341.99,337.47,340.94,463447.0,337.48,341.99,337.47,340.94,463447.0
2025-04-08 09:30:00,349.93,350.62,345.51,347.23,289617.0,349.93,350.62,345.51,347.23,289617.0
2025-04-08 10:00:00,347.23,350.74,346.67,349.8,255800.0,347.23,350.74,346.67,349.8,255800.0
2025-04-08 10:30:00,349.94,350.32,346.23,346.72,122293.0,349.94,350.32,346.23,346.72,122293.0
2025-04-08 11:00:00,346.72,347.45,344.67,345.18,136450.0,346.72,347.45,344.67,345.18,136450.0
2025-04-08 11:30:00,345.25,348.47,344.87,346.22,124661.0,345.25,348.47,344.87,346.22,124661.0
2025-04-08 12:00:00,346.24,346.54,341.5,343.05,138643.0,346.24,346.54,341.5,343.05,138643.0
2025-04-08 12:30:00,343.04,343.4,338.0,338.0,113879.0,343.04,343.4,338.0,338.0,113879.0
2025-04-08 13:00:00,338.2,339.33,335.96,338.29,199977.0,338.2,339.33,335.96,338.29,199977.0
2025-04-08 13:30:00,338.29,342.33,338.06,341.03,204564.0,338.29,342.33,338.06,341.03,204564.0
2025-04-08 14:00:00,340.92,342.0,339.73,340.2,136587.0,340.92,342.0,339.73,340.2,136587.0
2025-04-08 14:30:00,340.19,343.26,338.93,339.55,243245.0,340.19,343.26,338.93,339.55,243245.0
2025-04-08 15:00:00,339.42,339.87,333.83,337.2,441895.0,339.42,339.87,333.83,337.2,441895.0
2025-04-08 15:30:00,337.06,340.16,334.35,340.02,1179481.0,337.06,340.16,334.35,340.02,1179481.0
2025-04-09 09:30:00,338.68,341.94,335.9,336.88,334448.0,338.68,341.94,335.9,336.88,334448.0
2025-04-09 10:00:00,336.81,339.61,335.15,338.0,194174.0,336.81,339.61,335.15,338.0,194174.0
2025-04-09 10:30:00,338.01,340.0,333.44,333.44,197816.0,338.01,340.0,333.44,333.44,197816.0
2025-04-09 11:00:00,333.43,336.83,333.43,335.79,189974.0,333.43,336.83,333.43,335.79,189974.0
2025-04-09 11:30:00,335.68,336.95,334.0,335.99,118518.0,335.68,336.95,334.0,335.99,118518.0
2025-04-09 12:00:00,335.87,339.91,335.74,339.03,182365.0,335.87,339.91,335.74,339.03,182365.0
2025-04-09 12:30:00,339.03,340.7,338.4,339.65,98956.0,339.03,340.7,338.4,339.65,98956.0
2025-04-09 13:00:00,339.92,359.06,336.27,350.89,577464.0,339.92,359.06,336.27,350.89,577464.0
2025-04-09 13:30:00,351.49,361.38,350.71,360.72,271383.0,351.49,361.38,350.71,360.72,271383.0
2025-04-09 14:00:00,361.19,363.61,357.66,362.43,191423.0,361.19,363.61,357.66,362.43,191423.0
2025-04-09 14:30:00,362.71,364.0,355.05,355.83,291783.0,362.71,364.0,355.05,355.83,291783.0
2025-04-09 15:00:00,355.83,365.0,354.77,363.47,325355.0,355.83,365.0,354.77,363.47,325355.0
2025-04-09 15:30:00,363.47,365.72,361.86,363.94,714706.0,363.47,365.72,361.86,363.94,714706.0
2025-04-10 09:30:00,360.97,362.5,356.0,356.95,335631.0,360.97,362.5,356.0,356.95,335631.0
2025-04-10 10:00:00,356.98,357.49,353.06,353.21,257047.0,356.98,357.49,353.06,353.21,257047.0
2025-04-10 10:30:00,353.28,356.0,353.17,353.79,173319.0,353.28,356.0,353.17,353.79,173319.0
2025-04-10 11:00:00,353.67,354.72,351.84,352.03,133685.0,353.67,354.72,351.84,352.03,133685.0
2025-04-10 11:30:00,352.01,352.78,349.02,349.44,229809.0,352.01,352.78,349.02,349.44,229809.0
2025-04-10 12:00:00,349.36,350.18,341.52,342.78,252324.0,349.36,350.18,341.52,342.78,252324.0
2025-04-10 12:30:00,342.64,348.05,342.64,347.37,219636.0,342.64,348.05,342.64,347.37,219636.0
2025-04-10 13:00:00,347.44,350.3,342.92,345.75,242783.0,347.44,350.3,342.92,345.75,242783.0
2025-04-10 13:30:00,345.0,348.83,345.0,347.19,252004.0,345.0,348.83,345.0,347.19,252004.0
2025-04-10 14:00:00,347.18,351.38,345.21,350.54,275028.0,347.18,351.38,345.21,350.54,275028.0
2025-04-10 14:30:00,350.54,352.65,348.9,351.09,150965.0,350.54,352.65,348.9,351.09,150965.0
2025-04-10 15:00:00,350.91,353.46,348.51,348.75,189134.0,350.91,353.46,348.51,348.75,189134.0
2025-04-10 15:30:00,348.75,351.34,346.18,350.22,413091.0,348.75,351.34,346.18,350.22,413091.0
2025-04-11 09:30:00,351.37,352.32,345.92,349.27,247782.0,351.37,352.32,345.92,349.27,247782.0
2025-04-11 10:00:00,348.68,349.89,343.63,344.23,158145.0,348.68,349.89,343.63,344.23,158145.0
2025-04-11 10:30:00,343.96,346.7,343.55,344.83,134634.0,343.96,346.7,343.55,344.83,134634.0
2025-04-11 11:00:00,344.84,347.48,342.35,344.59,153400.0,344.84,347.48,342.35,344.59,153400.0
2025-04-11 11:30:00,344.5,347.48,344.1,347.25,197895.0,344.5,347.48,344.1,347.25,197895.0
2025-04-11 12:00:00,347.25,348.17,345.67,345.83,101886.0,347.25,348.17,345.67,345.83,101886.0
2025-04-11 12:30:00,345.95,350.38,345.9,349.35,160875.0,345.95,350.38,345.9,349.35,160875.0
2025-04-11 13:00:00,349.47,349.86,346.81,347.85,95806.0,349.47,349.86,346.81,347.85,95806.0
2025-04-11 13:30:00,347.85,352.14,347.3,350.93,136409.0,347.85,352.14,347.3,350.93,136409.0
2025-04-11 14:00:00,350.93,351.84,350.07,351.46,127683.0,350.93,351.84,350.07,351.46,127683.0
2025-04-11 14:30:00,351.44,352.1,349.75,350.3,72839.0,351.44,352.1,349.75,350.3,72839.0
2025-04-11 15:00:00,350.13,351.62,349.82,350.53,142693.0,350.13,351.62,349.82,350.53,142693.0
2025-04-11 15:30:00,350.4,353.1,349.67,352.13,376223.0,350.4,353.1,349.67,352.13,376223.0
2025-04-14 09:30:00,359.51,362.05,355.45,355.88,297926.0,359.51,362.05,355.45,355.88,297926.0
2025-04-14 10:00:00,355.96,358.24,355.61,356.6,146891.0,355.96,358.24,355.61,356.6,146891.0
2025-04-14 10:30:00,356.67,358.15,356.02,357.22,106784.0,356.67,358.15,356.02,357.22,106784.0
2025-04-14 11:00:00,357.35,357.68,352.47,352.47,111682.0,357.35,357.68,352.47,352.47,111682.0
2025-04-14 11:30:00,352.47,353.44,350.39,350.46,99542.0,352.47,353.44,350.39,350.46,99542.0
2025-04-14 12:00:00,350.46,352.19,348.5,351.1,105192.0,350.46,352.19,348.5,351.1,105192.0
2025-04-14 12:30:00,351.13,352.08,349.99,350.0,66457.0,351.13,352.08,349.99,350.0,66457.0
2025-04-14 13:00:00,349.89,352.49,349.03,350.61,104398.0,349.89,352.49,349.03,350.61,104398.0
2025-04-14 13:30:00,350.59,352.09,349.31,351.54,105542.0,350.59,352.09,349.31,351.54,105542.0
2025-04-14 14:00:00,351.77,353.56,351.65,353.11,65355.0,351.77,353.56,351.65,353.11,65355.0
2025-04-14 14:30:00,352.78,353.53,352.25,352.89,94611.0,352.78,353.53,352.25,352.89,94611.0
2025-04-14 15:00:00,352.74,354.0,352.53,352.79,77555.0,352.74,354.0,352.53,352.79,77555.0
2025-04-14 15:30:00,352.79,353.48,350.23,350.81,288285.0,352.79,353.48,350.23,350.81,288285.0
2025-04-15 09:30:00,352.0,355.4,351.05,354.44,227052.0,352.0,355.4,351.05,354.44,227052.0
2025-04-15 10:00:00,354.54,356.49,352.32,352.87,160878.0,354.54,356.49,352.32,352.87,160878.0
2025-04-15 10:30:00,353.02,353.75,351.75,352.75,116463.0,353.02,353.75,351.75,352.75,116463.0
2025-04-15 11:00:00,352.82,353.57,351.73,351.88,102008.0,352.82,353.57,351.73,351.88,102008.0
2025-04-15 11:30:00,351.77,353.1,351.28,352.71,74777.0,351.77,353.1,351.28,352.71,74777.0
2025-04-15 12:00:00,352.6,353.78,352.07,353.35,68261.0,352.6,353.78,352.07,353.35,68261.0
2025-04-15 12:30:00,353.35,353.39,351.38,351.92,42714.0,353.35,353.39,351.38,351.92,42714.0
2025-04-15 13:00:00,351.86,352.58,350.11,350.39,73674.0,351.86,352.58,350.11,350.39,73674.0
2025-04-15 13:30:00,350.37,351.2,349.45,350.31,84697.0,350.37,351.2,349.45,350.31,84697.0
2025-04-15 14:00:00,350.36,350.68,349.31,350.06,66707.0,350.36,350.68,349.31,350.06,66707.0
2025-04-15 14:30:00,349.9,351.35,349.78,350.1,112773.0,349.9,351.35,349.78,350.1,112773.0
2025-04-15 15:00:00,350.01,350.54,349.5,349.97,103214.0,350.01,350.54,349.5,349.97,103214.0
2025-04-15 15:30:00,349.97,350.82,349.18,350.36,235594.0,349.97,350.82,349.18,350.36,235594.0
2025-04-16 09:30:00,345.52,345.66,343.01,343.23,298609.0,345.52,345.66,343.01,343.23,298609.0
2025-04-16 10:00:00,343.22,345.6,342.89,345.4,141942.0,343.22,345.6,342.89,345.4,141942.0
2025-04-16 10:30:00,345.53,347.17,345.21,345.75,163528.0,345.53,347.17,345.21,345.75,163528.0
2025-04-16 11:00:00,345.75,349.91,345.62,348.65,140637.0,345.75,349.91,345.62,348.65,140637.0
2025-04-16 11:30:00,348.65,349.41,347.89,348.66,97210.0,348.65,349.41,347.89,348.66,97210.0
2025-04-16 12:00:00,348.72,349.85,348.5,349.54,98793.0,348.72,349.85,348.5,349.54,98793.0
2025-04-16 12:30:00,349.54,350.0,348.59,349.72,60196.0,349.54,350.0,348.59,349.72,60196.0
2025-04-16 13:00:00,349.72,350.38,349.12,349.97,96784.0,349.72,350.38,349.12,349.97,96784.0
2025-04-16 13:30:00,349.78,349.89,344.74,344.75,131249.0,349.78,349.89,344.74,344.75,131249.0
2025-04-16 14:00:00,344.88,346.72,343.99,345.93,98642.0,344.88,346.72,343.99,345.93,98642.0
2025-04-16 14:30:00,345.93,345.93,343.4,343.49,115067.0,345.93,345.93,343.4,343.49,115067.0
2025-04-16 15:00:00,343.43,343.72,341.31,341.58,112982.0,343.43,343.72,341.31,341.58,112982.0
2025-04-16 15:30:00,341.69,345.09,341.69,344.16,297369.0,341.69,345.09,341.69,344.16,297369.0
2025-04-17 09:30:00,349.75,349.75,345.09,347.94,505993.0,349.75,349.75,345.09,347.94,505993.0
2025-04-17 10:00:00,347.71,348.45,346.89,347.53,352280.0,347.71,348.45,346.89,347.53,352280.0
2025-04-17 10:30:00,347.58,349.44,347.05,349.08,204832.0,347.58,349.44,347.05,349.08,204832.0
2025-04-17 11:00:00,349.14,351.37,348.62,349.63,177502.0,349.14,351.37,348.62,349.63,177502.0
2025-04-17 11:30:00,349.58,350.6,349.09,349.19,188124.0,349.58,350.6,349.09,349.19,188124.0
2025-04-17 12:00:00,349.39,351.21,348.87,350.44,112936.0,349.39,351.21,348.87,350.44,112936.0
2025-04-17 12:30:00,350.49,351.05,349.2,349.47,171907.0,350.49,351.05,349.2,349.47,171907.0
2025-04-17 13:00:00,349.47,350.97,348.53,348.67,133938.0,349.47,350.97,348.53,348.67,133938.0
2025-04-17 13:30:00,348.67,351.07,348.67,350.19,154386.0,348.67,351.07,348.67,350.19,154386.0
2025-04-17 14:00:00,350.32,351.85,350.04,351.28,143812.0,350.32,351.85,350.04,351.28,143812.0
2025-04-17 14:30:00,351.33,351.88,350.41,350.58,144139.0,351.33,351.88,350.41,350.58,144139.0
2025-04-17 15:00:00,350.48,351.52,350.2,350.75,295754.0,350.48,351.52,350.2,350.75,295754.0
2025-04-17 15:30:00,350.8,351.52,348.33,348.84,484322.0,350.8,351.52,348.33,348.84,484322.0
2025-04-21 09:30:00,344.56,346.68,340.9,340.9,222830.0,344.56,346.68,340.9,340.9,222830.0
2025-04-21 10:00:00,340.65,341.32,338.64,339.56,169025.0,340.65,341.32,338.64,339.56,169025.0
2025-04-21 10:30:00,339.57,342.07,339.46,342.0,148953.0,339.57,342.07,339.46,342.0,148953.0
2025-04-21 11:00:00,342.0,342.32,341.01,341.83,130656.0,342.0,342.32,341.01,341.83,130656.0
2025-04-21 11:30:00,341.77,341.85,340.11,340.78,156612.0,341.77,341.85,340.11,340.78,156612.0
2025-04-21 12:00:00,340.71,342.11,340.71,341.75,77703.0,340.71,342.11,340.71,341.75,77703.0
2025-04-21 12:30:00,341.74,343.87,341.69,341.99,91394.0,341.74,343.87,341.69,341.99,91394.0
2025-04-21 13:00:00,342.06,342.56,340.88,341.68,97266.0,342.06,342.56,340.88,341.68,97266.0
2025-04-21 13:30:00,341.74,342.31,340.94,341.08,99596.0,341.74,342.31,340.94,341.08,99596.0
2025-04-21 14:00:00,341.12,341.96,340.66,341.14,105072.0,341.12,341.96,340.66,341.14,105072.0
2025-04-21 14:30:00,341.1,341.48,338.82,338.93,104539.0,341.1,341.48,338.82,338.93,104539.0
2025-04-21 15:00:00,338.87,341.68,338.87,341.06,124489.0,338.87,341.68,338.87,341.06,124489.0
2025-04-21 15:30:00,341.16,343.63,340.9,343.22,322603.0,341.16,343.63,340.9,343.22,322603.0
2025-04-22 09:30:00,349.14,349.9,344.36,345.92,180230.0,349.14,349.9,344.36,345.92,180230.0
2025-04-22 10:00:00,345.93,347.52,345.7,347.43,82491.0,345.93,347.52,345.7,347.43,82491.0
2025-04-22 10:30:00,347.37,348.25,346.61,347.85,100647.0,347.37,348.25,346.61,347.85,100647.0
2025-04-22 11:00:00,347.98,349.04,347.24,347.83,162949.0,347.98,349.04,347.24,347.83,162949.0
2025-04-22 11:30:00,347.92,349.61,347.42,349.06,127040.0,347.92,349.61,347.42,349.06,127040.0
2025-04-22 12:00:00,349.23,351.95,349.23,351.5,127186.0,349.23,351.95,349.23,351.5,127186.0
2025-04-22 12:30:00,351.4,351.74,350.87,351.16,55027.0,351.4,351.74,350.87,351.16,55027.0
2025-04-22 13:00:00,351.23,352.08,347.18,347.45,102737.0,351.23,352.08,347.18,347.45,102737.0
2025-04-22 13:30:00,347.37,348.15,346.75,346.75,44832.0,347.37,348.15,346.75,346.75,44832.0
2025-04-22 14:00:00,346.83,350.3,346.75,349.74,77774.0,346.83,350.3,346.75,349.74,77774.0
2025-04-22 14:30:00,349.77,350.33,349.6,350.21,39910.0,349.77,350.33,349.6,350.21,39910.0
2025-04-22 15:00:00,350.27,350.4,347.43,347.73,89462.0,350.27,350.4,347.43,347.73,89462.0
2025-04-22 15:30:00,347.74,350.1,347.18,349.9,254139.0,347.74,350.1,347.18,349.9,254139.0
2025-04-23 09:30:00,357.94,363.0,357.94,360.02,209634.0,357.94,363.0,357.94,360.02,209634.0
2025-04-23 10:00:00,360.16,361.5,356.06,358.06,124203.0,360.16,361.5,356.06,358.06,124203.0
2025-04-23 10:30:00,357.96,358.79,357.05,357.24,93000.0,357.96,358.79,357.05,357.24,93000.0
2025-04-23 11:00:00,357.39,357.8,354.43,355.03,95851.0,357.39,357.8,354.43,355.03,95851.0
2025-04-23 11:30:00,355.16,355.26,351.64,353.17,102345.0,355.16,355.26,351.64,353.17,102345.0
2025-04-23 12:00:00,353.22,353.9,350.61,351.82,57503.0,353.22,353.9,350.61,351.82,57503.0
2025-04-23 12:30:00,351.97,353.4,351.72,353.11,43987.0,351.97,353.4,351.72,353.11,43987.0
2025-04-23 13:00:00,353.03,354.9,351.75,354.3,75244.0,353.03,354.9,351.75,354.3,75244.0
2025-04-23 13:30:00,354.41,354.61,352.61,354.2,70072.0,354.41,354.61,352.61,354.2,70072.0
2025-04-23 14:00:00,354.11,354.88,353.22,353.33,74948.0,354.11,354.88,353.22,353.33,74948.0
2025-04-23 14:30:00,353.5,354.4,351.9,352.02,69128.0,353.5,354.4,351.9,352.02,69128.0
2025-04-23 15:00:00,352.02,352.4,350.27,350.85,98996.0,352.02,352.4,350.27,350.85,98996.0
2025-04-23 15:30:00,350.94,352.47,349.8,351.61,240872.0,350.94,352.47,349.8,351.61,240872.0
2025-04-24 09:30:00,353.34,357.79,353.24,357.7,248991.0,353.34,357.79,353.24,357.7,248991.0
2025-04-24 10:00:00,357.45,359.02,356.53,359.02,175713.0,357.45,359.02,356.53,359.02,175713.0
2025-04-24 10:30:00,358.89,360.23,358.16,358.81,80671.0,358.89,360.23,358.16,358.81,80671.0
2025-04-24 11:00:00,358.73,359.86,358.41,358.97,71962.0,358.73,359.86,358.41,358.97,71962.0
2025-04-24 11:30:00,358.76,359.87,358.56,358.75,66128.0,358.76,359.87,358.56,358.75,66128.0
2025-04-24 12:00:00,358.77,359.1,358.11,358.54,83902.0,358.77,359.1,358.11,358.54,83902.0
2025-04-24 12:30:00,358.54,359.13,358.06,358.64,91627.0,358.54,359.13,358.06,358.64,91627.0
2025-04-24 13:00:00,358.47,358.57,357.27,357.84,71986.0,358.47,358.57,357.27,357.84,71986.0
2025-04-24 13:30:00,357.96,359.49,357.88,359.07,87536.0,357.96,359.49,357.88,359.07,87536.0
2025-04-24 14:00:00,359.08,359.49,358.85,359.17,92879.0,359.08,359.49,358.85,359.17,92879.0
2025-04-24 14:30:00,359.12,360.43,359.1,360.05,82613.0,359.12,360.43,359.1,360.05,82613.0
2025-04-24 15:00:00,360.07,360.07,358.88,359.31,85693.0,360.07,360.07,358.88,359.31,85693.0
2025-04-24 15:30:00,359.35,361.12,359.2,360.91,264001.0,359.35,361.12,359.2,360.91,264001.0
2025-04-25 09:30:00,361.69,362.9,359.99,361.22,133825.0,361.69,362.9,359.99,361.22,133825.0
2025-04-25 10:00:00,361.42,365.72,361.24,362.8,114088.0,361.42,365.72,361.24,362.8,114088.0
2025-04-25 10:30:00,362.8,365.23,362.01,364.64,184446.0,362.8,365.23,362.01,364.64,184446.0
2025-04-25 11:00:00,364.52,366.37,364.15,365.76,89032.0,364.52,366.37,364.15,365.76,89032.0
2025-04-25 11:30:00,365.73,366.85,365.18,366.41,115026.0,365.73,366.85,365.18,366.41,115026.0
2025-04-25 12:00:00,366.48,367.3,366.25,366.49,72119.0,366.48,367.3,366.25,366.49,72119.0
2025-04-25 12:30:00,366.5,368.37,366.35,367.63,80667.0,366.5,368.37,366.35,367.63,80667.0
2025-04-25 13:00:00,367.6,369.31,367.5,369.11,77022.0,367.6,369.31,367.5,369.11,77022.0
2025-04-25 13:30:00,369.13,369.18,365.36,366.3,78251.0,369.13,369.18,365.36,366.3,78251.0
2025-04-25 14:00:00,366.49,367.58,365.92,367.34,49454.0,366.49,367.58,365.92,367.34,49454.0
2025-04-25 14:30:00,367.28,368.1,366.9,366.94,50128.0,367.28,368.1,366.9,366.94,50128.0
2025-04-25 15:00:00,366.94,367.81,366.31,366.31,48829.0,366.94,367.81,366.31,366.31,48829.0
2025-04-25 15:30:00,366.38,368.1,365.92,367.79,204791.0,366.38,368.1,365.92,367.79,204791.0
2025-04-28 09:30:00,368.05,370.99,366.55,367.92,259784.0,368.05,370.99,366.55,367.92,259784.0
2025-04-28 10:00:00,367.93,370.3,367.47,369.23,127043.0,367.93,370.3,367.47,369.23,127043.0
2025-04-28 10:30:00,369.41,370.29,368.32,369.07,132900.0,369.41,370.29,368.32,369.07,132900.0
2025-04-28 11:00:00,369.17,369.52,367.38,367.6,82794.0,369.17,369.52,367.38,367.6,82794.0
2025-04-28 11:30:00,367.67,368.51,367.24,367.43,69193.0,367.67,368.51,367.24,367.43,69193.0
2025-04-28 12:00:00,367.43,367.5,365.65,366.0,70027.0,367.43,367.5,365.65,366.0,70027.0
2025-04-28 12:30:00,366.06,367.13,366.05,366.71,51562.0,366.06,367.13,366.05,366.71,51562.0
2025-04-28 13:00:00,366.73,366.78,364.77,364.88,64597.0,366.73,366.78,364.77,364.88,64597.0
2025-04-28 13:30:00,364.98,366.55,364.58,366.47,57774.0,364.98,366.55,364.58,366.47,57774.0
2025-04-28 14:00:00,366.53,367.16,365.87,366.81,67815.0,366.53,367.16,365.87,366.81,67815.0
2025-04-28 14:30:00,366.94,367.8,366.77,367.67,54472.0,366.94,367.8,366.77,367.67,54472.0
2025-04-28 15:00:00,367.61,368.22,367.49,367.99,65265.0,367.61,368.22,367.49,367.99,65265.0
2025-04-28 15:30:00,368.07,369.3,367.56,368.5,225855.0,368.07,369.3,367.56,368.5,225855.0
2025-04-29 09:30:00,367.21,371.92,366.88,371.28,138946.0,367.21,371.92,366.88,371.28,138946.0
2025-04-29 10:00:00,371.16,373.28,370.3,372.48,76696.0,371.16,373.28,370.3,372.48,76696.0
2025-04-29 10:30:00,372.39,373.5,372.08,373.35,63343.0,372.39,373.5,372.08,373.35,63343.0
2025-04-29 11:00:00,373.42,373.88,372.06,372.53,58726.0,373.42,373.88,372.06,372.53,58726.0
2025-04-29 11:30:00,372.56,373.41,371.8,372.71,50460.0,372.56,373.41,371.8,372.71,50460.0
2025-04-29 12:00:00,372.62,373.21,371.59,371.73,48605.0,372.62,373.21,371.59,371.73,48605.0
2025-04-29 12:30:00,371.71,372.06,369.84,370.29,38147.0,371.71,372.06,369.84,370.29,38147.0
2025-04-29 13:00:00,370.27,371.25,369.67,370.61,38474.0,370.27,371.25,369.67,370.61,38474.0
2025-04-29 13:30:00,370.53,372.08,370.39,371.8,41761.0,370.53,372.08,370.39,371.8,41761.0
2025-04-29 14:00:00,371.78,372.4,371.6,371.96,42496.0,371.78,372.4,371.6,371.96,42496.0
2025-04-29 14:30:00,371.95,372.21,371.18,371.18,42941.0,371.95,372.21,371.18,371.18,42941.0
2025-04-29 15:00:00,371.2,371.86,371.09,371.48,53304.0,371.2,371.86,371.09,371.48,53304.0
2025-04-29 15:30:00,371.45,371.72,370.41,371.08,159862.0,371.45,371.72,370.41,371.08,159862.0
2025-04-30 09:30:00,366.87,367.0,363.56,366.09,167091.0,366.87,367.0,363.56,366.09,167091.0
2025-04-30 10:00:00,366.04,368.75,365.99,368.73,54093.0,366.04,368.75,365.99,368.73,54093.0
2025-04-30 10:30:00,368.72,369.91,368.44,369.64,56115.0,368.72,369.91,368.44,369.64,56115.0
2025-04-30 11:00:00,369.45,371.25,369.45,371.01,45781.0,369.45,371.25,369.45,371.01,45781.0
2025-04-30 11:30:00,370.94,371.92,370.67,371.34,43990.0,370.94,371.92,370.67,371.34,43990.0
2025-04-30 12:00:00,371.54,372.03,370.07,370.43,33104.0,371.54,372.03,370.07,370.43,33104.0
2025-04-30 12:30:00,370.28,370.9,369.71,370.65,35927.0,370.28,370.9,369.71,370.65,35927.0
2025-04-30 13:00:00,370.79,371.42,369.4,371.42,27054.0,370.79,371.42,369.4,371.42,27054.0
2025-04-30 13:30:00,371.41,372.43,371.29,371.43,33167.0,371.41,372.43,371.29,371.43,33167.0
2025-04-30 14:00:00,371.59,372.92,370.84,371.76,48803.0,371.59,372.92,370.84,371.76,48803.0
2025-04-30 14:30:00,371.75,372.57,371.26,371.66,58088.0,371.75,372.57,371.26,371.66,58088.0
2025-04-30 15:00:00,371.72,372.07,370.94,370.94,42500.0,371.72,372.07,370.94,370.94,42500.0
2025-04-30 15:30:00,370.93,376.0,370.87,374.84,334491.0,370.93,376.0,370.87,374.84,334491.0
2025-05-01 09:30:00,378.3,379.54,374.23,377.16,149397.0,378.3,379.54,374.23,377.16,149397.0
2025-05-01 10:00:00,377.44,378.91,376.53,378.65,75975.0,377.44,378.91,376.53,378.65,75975.0
2025-05-01 10:30:00,378.67,380.44,378.17,380.28,65233.0,378.67,380.44,378.17,380.28,65233.0
2025-05-01 11:00:00,380.27,380.3,379.28,379.33,52674.0,380.27,380.3,379.28,379.33,52674.0
2025-05-01 11:30:00,379.41,379.8,377.43,378.15,46430.0,379.41,379.8,377.43,378.15,46430.0
2025-05-01 12:00:00,378.18,378.59,376.97,378.23,40101.0,378.18,378.59,376.97,378.23,40101.0
2025-05-01 12:30:00,378.05,378.46,377.42,377.82,40998.0,378.05,378.46,377.42,377.82,40998.0
2025-05-01 13:00:00,377.85,379.19,377.85,378.65,59877.0,377.85,379.19,377.85,378.65,59877.0
2025-05-01 13:30:00,378.69,378.72,377.11,377.32,44038.0,378.69,378.72,377.11,377.32,44038.0
2025-05-01 14:00:00,377.36,378.98,377.28,378.87,67061.0,377.36,378.98,377.28,378.87,67061.0
2025-05-01 14:30:00,378.9,379.2,378.55,378.72,38408.0,378.9,379.2,378.55,378.72,38408.0
2025-05-01 15:00:00,378.74,378.94,378.06,378.65,54958.0,378.74,378.94,378.06,378.65,54958.0
2025-05-01 15:30:00,378.65,378.73,374.07,374.37,314083.0,378.65,378.73,374.07,374.37,314083.0
2025-05-02 09:30:00,380.09,382.75,379.22,380.87,126933.0,380.09,382.75,379.22,380.87,126933.0
2025-05-02 10:00:00,381.03,383.57,380.76,381.74,66294.0,381.03,383.57,380.76,381.74,66294.0
2025-05-02 10:30:00,381.64,381.64,379.62,381.18,46486.0,381.64,381.64,379.62,381.18,46486.0
2025-05-02 11:00:00,381.14,381.47,379.68,379.68,80960.0,381.14,381.47,379.68,379.68,80960.0
2025-05-02 11:30:00,379.68,381.68,379.19,381.54,55741.0,379.68,381.68,379.19,381.54,55741.0
2025-05-02 12:00:00,381.5,382.63,381.3,381.62,81351.0,381.5,382.63,381.3,381.62,81351.0
2025-05-02 12:30:00,381.66,382.6,381.35,382.6,35825.0,381.66,382.6,381.35,382.6,35825.0
2025-05-02 13:00:00,382.64,382.64,380.96,381.25,50534.0,382.64,382.64,380.96,381.25,50534.0
2025-05-02 13:30:00,381.25,381.95,380.84,381.41,37259.0,381.25,381.95,380.84,381.41,37259.0
2025-05-02 14:00:00,381.5,382.27,381.44,381.74,30988.0,381.5,382.27,381.44,381.74,30988.0
2025-05-02 14:30:00,381.85,382.34,381.01,381.4,47640.0,381.85,382.34,381.01,381.4,47640.0
2025-05-02 15:00:00,381.28,381.67,380.79,381.29,44097.0,381.28,381.67,380.79,381.29,44097.0
2025-05-02 15:30:00,381.23,381.76,380.32,380.7,161441.0,381.23,381.76,380.32,380.7,161441.0
2025-05-05 09:30:00,379.29,383.78,378.4,382.46,96712.0,379.29,383.78,378.4,382.46,96712.0
2025-05-05 10:00:00,382.7,383.81,381.85,383.54,72738.0,382.7,383.81,381.85,383.54,72738.0
2025-05-05 10:30:00,383.69,383.78,382.71,383.68,48067.0,383.69,383.78,382.71,383.68,48067.0
2025-05-05 11:00:00,383.53,384.38,382.65,382.95,45021.0,383.53,384.38,382.65,382.95,45021.0
2025-05-05 11:30:00,382.95,383.36,382.08,383.3,37667.0,382.95,383.36,382.08,383.3,37667.0
2025-05-05 12:00:00,383.24,383.53,382.94,383.24,25878.0,383.24,383.53,382.94,383.24,25878.0
2025-05-05 12:30:00,383.23,384.04,382.87,383.74,28043.0,383.23,384.04,382.87,383.74,28043.0
2025-05-05 13:00:00,383.8,384.29,383.34,384.18,60908.0,383.8,384.29,383.34,384.18,60908.0
2025-05-05 13:30:00,384.18,384.54,383.52,383.6,43461.0,384.18,384.54,383.52,383.6,43461.0
2025-05-05 14:00:00,383.63,384.2,383.36,383.69,30959.0,383.63,384.2,383.36,383.69,30959.0
2025-05-05 14:30:00,383.7,384.44,383.7,384.16,32165.0,383.7,384.44,383.7,384.16,32165.0
2025-05-05 15:00:00,384.19,384.19,382.55,382.74,35383.0,384.19,384.19,382.55,382.74,35383.0
2025-05-05 15:30:00,382.62,383.0,380.6,381.21,124078.0,382.62,383.0,380.6,381.21,124078.0
2025-05-06 09:30:00,377.33,381.6,375.05,381.59,121436.0,377.33,381.6,375.05,381.59,121436.0
2025-05-06 10:00:00,381.5,385.14,380.98,385.11,76791.0,381.5,385.14,380.98,385.11,76791.0
2025-05-06 10:30:00,385.02,385.57,384.14,384.73,115956.0,385.02,385.57,384.14,384.73,115956.0
2025-05-06 11:00:00,384.73,385.63,383.66,385.14,52830.0,384.73,385.63,383.66,385.14,52830.0
2025-05-06 11:30:00,385.18,385.76,384.5,384.64,41463.0,385.18,385.76,384.5,384.64,41463.0
2025-05-06 12:00:00,384.51,386.52,384.15,384.59,39720.0,384.51,386.52,384.15,384.59,39720.0
2025-05-06 12:30:00,384.44,384.88,383.72,383.89,23798.0,384.44,384.88,383.72,383.89,23798.0
2025-05-06 13:00:00,384.01,385.25,383.62,383.75,35575.0,384.01,385.25,383.62,383.75,35575.0
2025-05-06 13:30:00,383.83,384.52,383.04,383.55,39123.0,383.83,384.52,383.04,383.55,39123.0
2025-05-06 14:00:00,383.67,384.97,383.41,384.72,60619.0,383.67,384.97,383.41,384.72,60619.0
2025-05-06 14:30:00,384.84,385.11,384.27,384.92,36329.0,384.84,385.11,384.27,384.92,36329.0
2025-05-06 15:00:00,385.04,385.04,384.05,384.55,33373.0,385.04,385.04,384.05,384.55,33373.0
2025-05-06 15:30:00,384.47,384.94,382.88,382.88,100698.0,384.47,384.94,382.88,382.88,100698.0
2025-05-07 09:30:00,384.7,386.5,384.43,384.88,112320.0,384.7,386.5,384.43,384.88,112320.0
2025-05-07 10:00:00,384.88,384.96,382.98,383.1,49376.0,384.88,384.96,382.98,383.1,49376.0
2025-05-07 10:30:00,383.24,383.69,381.22,382.05,55527.0,383.24,383.69,381.22,382.05,55527.0
2025-05-07 11:00:00,381.64,383.02,380.94,382.27,38005.0,381.64,383.02,380.94,382.27,38005.0
2025-05-07 11:30:00,382.32,384.31,382.32,384.06,46680.0,382.32,384.31,382.32,384.06,46680.0
2025-05-07 12:00:00,384.04,384.38,383.43,383.52,28656.0,384.04,384.38,383.43,383.52,28656.0
2025-05-07 12:30:00,383.44,384.86,383.44,384.79,23354.0,383.44,384.86,383.44,384.79,23354.0
2025-05-07 13:00:00,384.79,385.64,384.74,385.4,40673.0,384.79,385.64,384.74,385.4,40673.0
2025-05-07 13:30:00,385.35,385.5,384.05,384.05,24351.0,385.35,385.5,384.05,384.05,24351.0
2025-05-07 14:00:00,384.05,384.75,381.75,382.79,44760.0,384.05,384.75,381.75,382.79,44760.0
2025-05-07 14:30:00,382.94,385.5,382.71,385.38,40308.0,382.94,385.5,382.71,385.38,40308.0
2025-05-07 15:00:00,385.16,385.39,383.49,383.77,36592.0,385.16,385.39,383.49,383.77,36592.0
2025-05-07 15:30:00,383.83,387.83,383.54,385.25,126952.0,383.83,387.83,383.54,385.25,126952.0
2025-05-08 09:30:00,388.3,388.62,386.0,387.17,141422.0,388.3,388.62,386.0,387.17,141422.0
2025-05-08 10:00:00,387.17,388.22,386.28,388.18,90110.0,387.17,388.22,386.28,388.18,90110.0
2025-05-08 10:30:00,388.26,388.74,384.53,385.05,91366.0,388.26,388.74,384.53,385.05,91366.0
2025-05-08 11:00:00,384.9,386.77,384.36,386.14,125395.0,384.9,386.77,384.36,386.14,125395.0
2025-05-08 11:30:00,386.34,388.26,385.43,386.86,96985.0,386.34,388.26,385.43,386.86,96985.0
2025-05-08 12:00:00,386.95,388.24,386.73,386.79,64369.0,386.95,388.24,386.73,386.79,64369.0
2025-05-08 12:30:00,386.86,387.34,385.6,386.13,62394.0,386.86,387.34,385.6,386.13,62394.0
2025-05-08 13:00:00,386.13,386.35,385.52,386.02,74200.0,386.13,386.35,385.52,386.02,74200.0
2025-05-08 13:30:00,385.87,386.7,385.62,386.06,103458.0,385.87,386.7,385.62,386.06,103458.0
2025-05-08 14:00:00,386.06,386.8,385.82,386.52,67794.0,386.06,386.8,385.82,386.52,67794.0
2025-05-08 14:30:00,386.52,387.47,386.51,386.97,64722.0,386.52,387.47,386.51,386.97,64722.0
2025-05-08 15:00:00,387.02,387.58,386.49,387.27,57061.0,387.02,387.58,386.49,387.27,57061.0
2025-05-08 15:30:00,387.29,387.33,383.4,383.84,197503.0,387.29,387.33,383.4,383.84,197503.0
2025-05-09 09:30:00,386.24,387.0,382.33,386.94,215132.0,386.24,387.0,382.33,386.94,215132.0
2025-05-09 10:00:00,386.81,388.77,385.12,385.24,133873.0,386.81,388.77,385.12,385.24,133873.0
2025-05-09 10:30:00,385.19,385.75,383.78,384.81,54360.0,385.19,385.75,383.78,384.81,54360.0
2025-05-09 11:00:00,384.81,385.66,384.29,384.95,39471.0,384.81,385.66,384.29,384.95,39471.0
2025-05-09 11:30:00,384.98,386.23,384.58,386.13,39211.0,384.98,386.23,384.58,386.13,39211.0
2025-05-09 12:00:00,386.09,386.1,384.4,385.14,31287.0,386.09,386.1,384.4,385.14,31287.0
2025-05-09 12:30:00,384.96,385.29,384.36,384.65,32384.0,384.96,385.29,384.36,384.65,32384.0
2025-05-09 13:00:00,384.71,385.15,384.26,385.06,30847.0,384.71,385.15,384.26,385.06,30847.0
2025-05-09 13:30:00,385.02,385.52,384.53,385.05,64212.0,385.02,385.52,384.53,385.05,64212.0
2025-05-09 14:00:00,385.11,385.12,383.94,384.66,34816.0,385.11,385.12,383.94,384.66,34816.0
2025-05-09 14:30:00,384.67,385.09,384.4,384.54,33794.0,384.67,385.09,384.4,384.54,33794.0
2025-05-09 15:00:00,384.59,385.15,384.08,384.14,42194.0,384.59,385.15,384.08,384.14,42194.0
2025-05-09 15:30:00,384.16,384.39,382.88,383.19,102541.0,384.16,384.39,382.88,383.19,102541.0
2025-05-12 09:30:00,394.33,397.82,393.95,395.87,218475.0,394.33,397.82,393.95,395.87,218475.0
2025-05-12 10:00:00,396.11,396.59,393.01,393.35,98546.0,396.11,396.59,393.01,393.35,98546.0
2025-05-12 10:30:00,393.29,395.58,392.8,393.7,77564.0,393.29,395.58,392.8,393.7,77564.0
2025-05-12 11:00:00,393.62,394.36,393.0,393.37,96260.0,393.62,394.36,393.0,393.37,96260.0
2025-05-12 11:30:00,393.48,394.08,392.75,393.01,53988.0,393.48,394.08,392.75,393.01,53988.0
2025-05-12 12:00:00,393.03,394.57,392.83,394.1,76506.0,393.03,394.57,392.83,394.1,76506.0
2025-05-12 12:30:00,394.13,394.79,393.88,394.72,67747.0,394.13,394.79,393.88,394.72,67747.0
2025-05-12 13:00:00,394.75,395.58,394.67,395.53,72848.0,394.75,395.58,394.67,395.53,72848.0
2025-05-12 13:30:00,395.41,395.81,394.53,394.69,71128.0,395.41,395.81,394.53,394.69,71128.0
2025-05-12 14:00:00,394.65,395.78,394.63,395.55,65267.0,394.65,395.78,394.63,395.55,65267.0
2025-05-12 14:30:00,395.35,396.12,395.11,395.13,69088.0,395.35,396.12,395.11,395.13,69088.0
2025-05-12 15:00:00,395.11,395.51,394.42,394.69,60305.0,395.11,395.51,394.42,394.69,60305.0
2025-05-12 15:30:00,394.69,396.36,394.27,395.94,327788.0,394.69,396.36,394.27,395.94,327788.0
2025-05-13 09:30:00,395.9,396.89,394.71,396.52,103921.0,395.9,396.89,394.71,396.52,103921.0
2025-05-13 10:00:00,396.62,397.8,396.39,397.17,83794.0,396.62,397.8,396.39,397.17,83794.0
2025-05-13 10:30:00,397.27,398.0,396.92,397.55,118139.0,397.27,398.0,396.92,397.55,118139.0
2025-05-13 11:00:00,397.56,398.75,397.39,398.44,92381.0,397.56,398.75,397.39,398.44,92381.0
2025-05-13 11:30:00,398.33,398.86,397.9,398.19,78849.0,398.33,398.86,397.9,398.19,78849.0
2025-05-13 12:00:00,398.29,398.53,397.57,398.19,49126.0,398.29,398.53,397.57,398.19,49126.0
2025-05-13 12:30:00,398.24,399.67,398.23,399.43,100553.0,398.24,399.67,398.23,399.43,100553.0
2025-05-13 13:00:00,399.3,399.31,398.74,398.97,53857.0,399.3,399.31,398.74,398.97,53857.0
2025-05-13 13:30:00,398.94,399.57,398.7,398.84,52013.0,398.94,399.57,398.7,398.84,52013.0
2025-05-13 14:00:00,398.88,399.23,398.34,398.57,39081.0,398.88,399.23,398.34,398.57,39081.0
2025-05-13 14:30:00,398.47,398.69,398.17,398.57,37213.0,398.47,398.69,398.17,398.57,37213.0
2025-05-13 15:00:00,398.43,398.89,397.88,398.12,57993.0,398.43,398.89,397.88,398.12,57993.0
2025-05-13 15:30:00,398.06,398.62,396.79,397.27,166332.0,398.06,398.62,396.79,397.27,166332.0
2025-05-14 09:30:00,396.85,399.14,396.42,398.49,135086.0,396.85,399.14,396.42,398.49,135086.0
2025-05-14 10:00:00,398.49,400.04,397.79,399.28,97250.0,398.49,400.04,397.79,399.28,97250.0
2025-05-14 10:30:00,399.41,400.04,398.87,399.21,68890.0,399.41,400.04,398.87,399.21,68890.0
2025-05-14 11:00:00,399.09,399.14,397.99,398.84,41796.0,399.09,399.14,397.99,398.84,41796.0
2025-05-14 11:30:00,398.78,399.17,398.45,398.92,28725.0,398.78,399.17,398.45,398.92,28725.0
2025-05-14 12:00:00,398.89,399.38,398.65,399.03,39038.0,398.89,399.38,398.65,399.03,39038.0
2025-05-14 12:30:00,398.96,399.51,398.42,398.54,36973.0,398.96,399.51,398.42,398.54,36973.0
2025-05-14 13:00:00,398.47,398.71,397.26,397.54,30331.0,398.47,398.71,397.26,397.54,30331.0
2025-05-14 13:30:00,397.61,398.14,397.42,397.9,25526.0,397.61,398.14,397.42,397.9,25526.0
2025-05-14 14:00:00,397.83,398.37,397.63,397.98,47694.0,397.83,398.37,397.63,397.98,47694.0
2025-05-14 14:30:00,398.0,398.61,397.89,398.46,42809.0,398.0,398.61,397.89,398.46,42809.0
2025-05-14 15:00:00,398.42,398.83,398.21,398.77,75991.0,398.42,398.83,398.21,398.77,75991.0
2025-05-14 15:30:00,398.75,400.12,398.46,399.47,174798.0,398.75,400.12,398.46,399.47,174798.0
2025-05-15 09:30:00,399.6,401.71,399.35,401.28,132122.0,399.6,401.71,399.35,401.28,132122.0
2025-05-15 10:00:00,401.19,401.91,400.87,401.81,64949.0,401.19,401.91,400.87,401.81,64949.0
2025-05-15 10:30:00,401.87,402.39,401.05,401.75,65012.0,401.87,402.39,401.05,401.75,65012.0
2025-05-15 11:00:00,401.62,403.46,401.62,402.93,101987.0,401.62,403.46,401.62,402.93,101987.0
2025-05-15 11:30:00,402.94,403.67,402.61,403.22,92184.0,402.94,403.67,402.61,403.22,92184.0
2025-05-15 12:00:00,403.21,403.84,402.97,403.55,59836.0,403.21,403.84,402.97,403.55,59836.0
2025-05-15 12:30:00,403.5,404.01,403.24,404.0,51951.0,403.5,404.01,403.24,404.0,51951.0
2025-05-15 13:00:00,404.01,404.85,403.76,404.79,69900.0,404.01,404.85,403.76,404.79,69900.0
2025-05-15 13:30:00,404.76,404.76,403.66,403.78,50245.0,404.76,404.76,403.66,403.78,50245.0
2025-05-15 14:00:00,403.78,403.78,402.27,403.15,54709.0,403.78,403.78,402.27,403.15,54709.0
2025-05-15 14:30:00,403.16,403.86,402.68,402.76,78851.0,403.16,403.86,402.68,402.76,78851.0
2025-05-15 15:00:00,402.82,403.23,402.39,402.67,84043.0,402.82,403.23,402.39,402.67,84043.0
2025-05-15 15:30:00,402.73,404.84,402.73,404.56,269878.0,402.73,404.84,402.73,404.56,269878.0
2025-05-16 09:30:00,414.86,420.4,412.06,420.15,630446.0,414.86,420.4,412.06,420.15,630446.0
2025-05-16 10:00:00,420.35,421.77,416.31,416.32,384613.0,420.35,421.77,416.31,416.32,384613.0
2025-05-16 10:30:00,416.39,418.95,416.02,418.31,188564.0,416.39,418.95,416.02,418.31,188564.0
2025-05-16 11:00:00,418.44,418.67,415.85,416.67,170946.0,418.44,418.67,415.85,416.67,170946.0
2025-05-16 11:30:00,416.67,418.02,415.3,415.87,159606.0,416.67,418.02,415.3,415.87,159606.0
2025-05-16 12:00:00,415.59,416.16,414.33,414.47,89442.0,415.59,416.16,414.33,414.47,89442.0
2025-05-16 12:30:00,414.41,415.34,414.35,414.85,60957.0,414.41,415.34,414.35,414.85,60957.0
2025-05-16 13:00:00,414.65,415.66,414.53,415.33,59733.0,414.65,415.66,414.53,415.33,59733.0
2025-05-16 13:30:00,415.31,416.21,413.86,414.79,70123.0,415.31,416.21,413.86,414.79,70123.0
2025-05-16 14:00:00,414.7,416.39,414.51,416.28,92679.0,414.7,416.39,414.51,416.28,92679.0
2025-05-16 14:30:00,416.17,417.3,415.85,416.74,75614.0,416.17,417.3,415.85,416.74,75614.0
2025-05-16 15:00:00,416.86,417.66,416.49,417.26,119216.0,416.86,417.66,416.49,417.26,119216.0
2025-05-16 15:30:00,417.22,417.35,415.68,417.06,310459.0,417.22,417.35,415.68,417.06,310459.0
2025-05-19 09:30:00,413.53,417.12,413.19,416.01,177446.0,413.53,417.12,413.19,416.01,177446.0
2025-05-19 10:00:00,416.13,418.5,415.37,418.13,118789.0,416.13,418.5,415.37,418.13,118789.0
2025-05-19 10:30:00,417.96,418.58,417.07,417.5,51739.0,417.96,418.58,417.07,417.5,51739.0
2025-05-19 11:00:00,417.59,418.77,417.36,418.42,42096.0,417.59,418.77,417.36,418.42,42096.0
2025-05-19 11:30:00,418.41,419.41,418.35,419.19,61282.0,418.41,419.41,418.35,419.19,61282.0
2025-05-19 12:00:00,419.34,420.53,419.21,420.3,71626.0,419.34,420.53,419.21,420.3,71626.0
2025-05-19 12:30:00,420.3,420.4,419.31,420.19,48345.0,420.3,420.4,419.31,420.19,48345.0
2025-05-19 13:00:00,420.18,421.27,420.18,420.27,73028.0,420.18,421.27,420.18,420.27,73028.0
2025-05-19 13:30:00,420.26,421.06,420.12,420.71,63117.0,420.26,421.06,420.12,420.71,63117.0
2025-05-19 14:00:00,420.74,421.03,419.56,419.82,43457.0,420.74,421.03,419.56,419.82,43457.0
2025-05-19 14:30:00,419.82,420.74,419.82,420.62,39012.0,419.82,420.74,419.82,420.62,39012.0
2025-05-19 15:00:00,420.65,420.7,419.75,419.95,51488.0,420.65,420.7,419.75,419.95,51488.0
2025-05-19 15:30:00,419.94,420.9,419.38,420.77,182212.0,419.94,420.9,419.38,420.77,182212.0
2025-05-20 09:30:00,417.87,419.13,415.15,415.72,135687.0,417.87,419.13,415.15,415.72,135687.0
2025-05-20 10:00:00,415.54,415.95,414.29,415.63,96508.0,415.54,415.95,414.29,415.63,96508.0
2025-05-20 10:30:00,415.81,416.95,415.14,416.0,78952.0,415.81,416.95,415.14,416.0,78952.0
2025-05-20 11:00:00,415.87,417.81,415.66,417.65,40462.0,415.87,417.81,415.66,417.65,40462.0
2025-05-20 11:30:00,417.66,417.78,415.78,416.2,34972.0,417.66,417.78,415.78,416.2,34972.0
2025-05-20 12:00:00,416.21,416.68,415.78,416.39,50932.0,416.21,416.68,415.78,416.39,50932.0
2025-05-20 12:30:00,416.35,416.86,416.32,416.65,31187.0,416.35,416.86,416.32,416.65,31187.0
2025-05-20 13:00:00,416.53,416.93,416.24,416.87,49784.0,416.53,416.93,416.24,416.87,49784.0
2025-05-20 13:30:00,416.83,417.0,416.4,417.0,42661.0,416.83,417.0,416.4,417.0,42661.0
2025-05-20 14:00:00,416.99,416.99,415.0,415.53,88627.0,416.99,416.99,415.0,415.53,88627.0
2025-05-20 14:30:00,415.47,415.99,415.0,415.79,68470.0,415.47,415.99,415.0,415.79,68470.0
2025-05-20 15:00:00,415.51,415.88,415.01,415.64,54041.0,415.51,415.88,415.01,415.64,54041.0
2025-05-20 15:30:00,415.71,417.72,415.55,417.64,118999.0,415.71,417.72,415.55,417.64,118999.0
2025-05-21 09:30:00,414.86,418.12,413.99,417.49,172880.0,414.86,418.12,413.99,417.49,172880.0
2025-05-21 10:00:00,417.53,419.34,417.53,418.69,55610.0,417.53,419.34,417.53,418.69,55610.0
2025-05-21 10:30:00,418.74,419.89,418.43,419.74,49940.0,418.74,419.89,418.43,419.74,49940.0
2025-05-21 11:00:00,419.75,421.76,419.39,421.43,81647.0,419.75,421.76,419.39,421.43,81647.0
2025-05-21 11:30:00,421.51,422.64,421.41,421.71,54387.0,421.51,422.64,421.41,421.71,54387.0
2025-05-21 12:00:00,421.78,422.92,421.7,422.77,35865.0,421.78,422.92,421.7,422.77,35865.0
2025-05-21 12:30:00,422.61,422.95,421.47,421.56,67576.0,422.61,422.95,421.47,421.56,67576.0
2025-05-21 13:00:00,421.66,421.76,415.62,415.62,69966.0,421.66,421.76,415.62,415.62,69966.0
2025-05-21 13:30:00,415.43,417.17,414.84,415.82,64235.0,415.43,417.17,414.84,415.82,64235.0
2025-05-21 14:00:00,415.9,416.01,414.37,415.38,40039.0,415.9,416.01,414.37,415.38,40039.0
2025-05-21 14:30:00,415.47,416.04,414.23,414.42,39425.0,415.47,416.04,414.23,414.42,39425.0
2025-05-21 15:00:00,414.37,414.87,412.59,413.41,87750.0,414.37,414.87,412.59,413.41,87750.0
2025-05-21 15:30:00,413.51,415.26,413.5,413.92,129820.0,413.51,415.26,413.5,413.92,129820.0
2025-05-22 09:30:00,412.51,417.22,412.51,417.09,126388.0,412.51,417.22,412.51,417.09,126388.0
2025-05-22 10:00:00,417.0,417.9,415.22,415.52,49421.0,417.0,417.9,415.22,415.52,49421.0
2025-05-22 10:30:00,415.38,415.63,413.97,415.3,59189.0,415.38,415.63,413.97,415.3,59189.0
2025-05-22 11:00:00,415.33,415.87,414.34,414.54,72283.0,415.33,415.87,414.34,414.54,72283.0
2025-05-22 11:30:00,414.53,415.27,414.32,414.81,44412.0,414.53,415.27,414.32,414.81,44412.0
2025-05-22 12:00:00,414.81,416.18,414.73,415.21,34693.0,414.81,416.18,414.73,415.21,34693.0
2025-05-22 12:30:00,415.2,415.29,414.52,414.88,29121.0,415.2,415.29,414.52,414.88,29121.0
2025-05-22 13:00:00,414.84,416.23,414.53,415.86,31378.0,414.84,416.23,414.53,415.86,31378.0
2025-05-22 13:30:00,415.98,416.24,415.25,415.94,29040.0,415.98,416.24,415.25,415.94,29040.0
2025-05-22 14:00:00,415.94,416.78,415.86,416.52,41298.0,415.94,416.78,415.86,416.52,41298.0
2025-05-22 14:30:00,416.4,416.77,416.04,416.26,27838.0,416.4,416.77,416.04,416.26,27838.0
2025-05-22 15:00:00,416.37,416.93,416.26,416.85,28130.0,416.37,416.93,416.26,416.85,28130.0
2025-05-22 15:30:00,416.84,416.88,414.04,414.26,134843.0,416.84,416.88,414.04,414.26,134843.0
2025-05-23 09:30:00,409.11,410.5,408.34,408.52,115267.0,409.11,410.5,408.34,408.52,115267.0
2025-05-23 10:00:00,408.38,411.45,407.83,410.28,68309.0,408.38,411.45,407.83,410.28,68309.0
2025-05-23 10:30:00,410.4,411.31,409.61,409.61,44578.0,410.4,411.31,409.61,409.61,44578.0
2025-05-23 11:00:00,409.82,410.21,408.29,409.52,48742.0,409.82,410.21,408.29,409.52,48742.0
2025-05-23 11:30:00,409.43,410.28,408.81,408.88,36095.0,409.43,410.28,408.81,408.88,36095.0
2025-05-23 12:00:00,408.79,409.28,408.2,408.89,36271.0,408.79,409.28,408.2,408.89,36271.0
2025-05-23 12:30:00,408.66,409.22,408.31,408.69,29674.0,408.66,409.22,408.31,408.69,29674.0
2025-05-23 13:00:00,408.84,409.89,408.83,409.38,27090.0,408.84,409.89,408.83,409.38,27090.0
2025-05-23 13:30:00,409.39,409.86,409.12,409.49,29604.0,409.39,409.86,409.12,409.49,29604.0
2025-05-23 14:00:00,409.45,409.99,408.72,409.17,39907.0,409.45,409.99,408.72,409.17,39907.0
2025-05-23 14:30:00,409.31,409.93,409.2,409.56,32411.0,409.31,409.93,409.2,409.56,32411.0
2025-05-23 15:00:00,409.46,410.0,408.47,408.75,35734.0,409.46,410.0,408.47,408.75,35734.0
2025-05-23 15:30:00,408.75,408.96,407.15,407.54,147518.0,408.75,408.96,407.15,407.54,147518.0
2025-05-27 09:30:00,412.97,414.15,411.6,412.66,138109.0,412.97,414.15,411.6,412.66,138109.0
2025-05-27 10:00:00,412.52,414.57,412.36,414.3,55690.0,412.52,414.57,412.36,414.3,55690.0
2025-05-27 10:30:00,414.21,414.71,413.55,413.96,46524.0,414.21,414.71,413.55,413.96,46524.0
2025-05-27 11:00:00,414.09,414.88,413.0,414.51,56060.0,414.09,414.88,413.0,414.51,56060.0
2025-05-27 11:30:00,414.46,414.83,413.13,413.37,46874.0,414.46,414.83,413.13,413.37,46874.0
2025-05-27 12:00:00,413.36,413.86,412.85,412.91,56602.0,413.36,413.86,412.85,412.91,56602.0
2025-05-27 12:30:00,412.96,414.6,412.96,414.45,68317.0,412.96,414.6,412.96,414.45,68317.0
2025-05-27 13:00:00,414.49,414.9,414.33,414.66,32085.0,414.49,414.9,414.33,414.66,32085.0
2025-05-27 13:30:00,414.62,414.95,414.04,414.2,38035.0,414.62,414.95,414.04,414.2,38035.0
2025-05-27 14:00:00,414.2,414.36,413.52,413.8,52448.0,414.2,414.36,413.52,413.8,52448.0
2025-05-27 14:30:00,413.89,413.91,412.77,413.07,31144.0,413.89,413.91,412.77,413.07,31144.0
2025-05-27 15:00:00,413.03,413.37,412.48,413.37,47542.0,413.03,413.37,412.48,413.37,47542.0
2025-05-27 15:30:00,413.37,413.5,412.38,413.39,164829.0,413.37,413.5,412.38,413.39,164829.0
2025-05-28 09:30:00,413.81,416.37,413.0,413.12,101356.0,413.81,416.37,413.0,413.12,101356.0
2025-05-28 10:00:00,413.0,413.99,412.71,412.88,40924.0,413.0,413.99,412.71,412.88,40924.0
2025-05-28 10:30:00,413.05,413.16,412.25,412.3,40088.0,413.05,413.16,412.25,412.3,40088.0
2025-05-28 11:00:00,412.4,413.06,411.83,412.18,42412.0,412.4,413.06,411.83,412.18,42412.0
2025-05-28 11:30:00,412.15,413.07,412.01,412.67,35968.0,412.15,413.07,412.01,412.67,35968.0
2025-05-28 12:00:00,412.71,413.09,412.64,412.81,21115.0,412.71,413.09,412.64,412.81,21115.0
2025-05-28 12:30:00,412.81,412.99,412.36,412.81,25498.0,412.81,412.99,412.36,412.81,25498.0
2025-05-28 13:00:00,412.86,413.42,412.5,413.29,46478.0,412.86,413.42,412.5,413.29,46478.0
2025-05-28 13:30:00,413.23,413.27,412.54,412.89,34764.0,413.23,413.27,412.54,412.89,34764.0
2025-05-28 14:00:00,412.83,413.5,412.83,413.44,60402.0,412.83,413.5,412.83,413.44,60402.0
2025-05-28 14:30:00,413.57,413.69,411.55,412.63,41882.0,413.57,413.69,411.55,412.63,41882.0
2025-05-28 15:00:00,412.51,413.4,412.29,412.76,73651.0,412.51,413.4,412.29,412.76,73651.0
2025-05-28 15:30:00,412.75,412.8,411.42,412.24,162081.0,412.75,412.8,411.42,412.24,162081.0
2025-05-29 09:30:00,414.0,415.43,413.08,414.29,124652.0,414.0,415.43,413.08,414.29,124652.0
2025-05-29 10:00:00,414.31,414.31,411.79,413.62,36947.0,414.31,414.31,411.79,413.62,36947.0
2025-05-29 10:30:00,413.57,414.6,413.19,414.53,32271.0,413.57,414.6,413.19,414.53,32271.0
2025-05-29 11:00:00,414.67,414.67,412.58,414.06,36457.0,414.67,414.67,412.58,414.06,36457.0
2025-05-29 11:30:00,414.1,414.1,410.89,411.09,35701.0,414.1,414.1,410.89,411.09,35701.0
2025-05-29 12:00:00,410.95,412.9,410.47,412.84,21417.0,410.95,412.9,410.47,412.84,21417.0
2025-05-29 12:30:00,412.73,413.09,412.19,412.93,37097.0,412.73,413.09,412.19,412.93,37097.0
2025-05-29 13:00:00,412.88,413.24,411.51,411.75,36871.0,412.88,413.24,411.51,411.75,36871.0
2025-05-29 13:30:00,411.62,412.45,411.61,411.69,32870.0,411.62,412.45,411.61,411.69,32870.0
2025-05-29 14:00:00,411.75,412.22,410.58,411.0,26095.0,411.75,412.22,410.58,411.0,26095.0
2025-05-29 14:30:00,411.3,412.6,411.23,412.17,37883.0,411.3,412.6,411.23,412.17,37883.0
2025-05-29 15:00:00,412.18,413.01,411.85,412.6,30898.0,412.18,413.01,411.85,412.6,30898.0
2025-05-29 15:30:00,412.69,413.89,412.22,413.18,110382.0,412.69,413.89,412.22,413.18,110382.0
2025-05-30 09:30:00,414.14,414.91,412.85,413.51,83704.0,414.14,414.91,412.85,413.51,83704.0
2025-05-30 10:00:00,413.63,416.02,413.58,414.91,58465.0,413.63,416.02,413.58,414.91,58465.0
2025-05-30 10:30:00,414.91,415.1,414.17,414.24,35778.0,414.91,415.1,414.17,414.24,35778.0
2025-05-30 11:00:00,414.26,415.58,413.66,415.5,32207.0,414.26,415.58,413.66,415.5,32207.0
2025-05-30 11:30:00,415.43,415.57,414.3,414.94,43899.0,415.43,415.57,414.3,414.94,43899.0
2025-05-30 12:00:00,414.96,415.49,412.74,412.97,49820.0,414.96,415.49,412.74,412.97,49820.0
2025-05-30 12:30:00,412.85,413.07,411.53,412.08,38131.0,412.85,413.07,411.53,412.08,38131.0
2025-05-30 13:00:00,411.79,413.02,411.79,412.67,23348.0,411.79,413.02,411.79,412.67,23348.0
2025-05-30 13:30:00,412.58,413.39,412.45,412.84,28582.0,412.58,413.39,412.45,412.84,28582.0
2025-05-30 14:00:00,412.98,414.91,412.94,414.69,41221.0,412.98,414.91,412.94,414.69,41221.0
2025-05-30 14:30:00,414.75,415.25,414.45,415.2,43005.0,414.75,415.25,414.45,415.2,43005.0
2025-05-30 15:00:00,415.16,417.39,415.0,417.35,59956.0,415.16,417.39,415.0,417.35,59956.0
2025-05-30 15:30:00,417.36,417.86,414.84,414.85,298230.0,417.36,417.86,414.84,414.85,298230.0
2025-06-02 09:30:00,408.88,410.0,401.88,402.74,391068.0,408.88,410.0,401.88,402.74,391068.0
2025-06-02 10:00:00,402.74,403.36,400.61,402.48,146910.0,402.74,403.36,400.61,402.48,146910.0
2025-06-02 10:30:00,402.48,402.48,400.0,401.1,174410.0,402.48,402.48,400.0,401.1,174410.0
2025-06-02 11:00:00,400.98,401.46,399.67,400.4,174243.0,400.98,401.46,399.67,400.4,174243.0
2025-06-02 11:30:00,400.3,400.32,396.73,398.5,215918.0,400.3,400.32,396.73,398.5,215918.0
2025-06-02 12:00:00,398.38,400.49,397.0,400.16,93836.0,398.38,400.49,397.0,400.16,93836.0
2025-06-02 12:30:00,400.16,401.75,400.03,401.72,66058.0,400.16,401.75,400.03,401.72,66058.0
2025-06-02 13:00:00,401.75,402.43,401.2,401.86,59519.0,401.75,402.43,401.2,401.86,59519.0
2025-06-02 13:30:00,401.89,402.34,401.21,401.74,51152.0,401.89,402.34,401.21,401.74,51152.0
2025-06-02 14:00:00,401.75,403.9,401.63,403.32,75303.0,401.75,403.9,401.63,403.32,75303.0
2025-06-02 14:30:00,403.35,404.01,402.96,403.55,67096.0,403.35,404.01,402.96,403.55,67096.0
2025-06-02 15:00:00,403.56,403.94,402.93,403.89,56412.0,403.56,403.94,402.93,403.89,56412.0
2025-06-02 15:30:00,403.73,403.83,402.63,403.35,237433.0,403.73,403.83,402.63,403.35,237433.0
2025-06-03 09:30:00,403.46,404.65,402.47,404.43,150162.0,403.46,404.65,402.47,404.43,150162.0
2025-06-03 10:00:00,404.44,406.97,404.44,406.97,71761.0,404.44,406.97,404.44,406.97,71761.0
2025-06-03 10:30:00,406.89,408.97,406.51,408.88,44625.0,406.89,408.97,406.51,408.88,44625.0
2025-06-03 11:00:00,408.75,409.53,408.52,409.43,51026.0,408.75,409.53,408.52,409.43,51026.0
2025-06-03 11:30:00,409.29,410.15,409.11,410.04,48095.0,409.29,410.15,409.11,410.04,48095.0
2025-06-03 12:00:00,409.79,410.64,409.4,410.29,30025.0,409.79,410.64,409.4,410.29,30025.0
2025-06-03 12:30:00,410.3,411.37,410.14,410.96,28346.0,410.3,411.37,410.14,410.96,28346.0
2025-06-03 13:00:00,410.79,411.54,410.64,410.88,30416.0,410.79,411.54,410.64,410.88,30416.0
2025-06-03 13:30:00,410.82,411.11,410.28,410.56,27162.0,410.82,411.11,410.28,410.56,27162.0
2025-06-03 14:00:00,410.62,410.68,409.71,410.43,40884.0,410.62,410.68,409.71,410.43,40884.0
2025-06-03 14:30:00,410.46,411.27,410.31,410.57,67366.0,410.46,411.27,410.31,410.57,67366.0
2025-06-03 15:00:00,410.67,412.03,410.45,411.96,105729.0,410.67,412.03,410.45,411.96,105729.0
2025-06-03 15:30:00,411.96,412.64,411.07,412.48,203680.0,411.96,412.64,411.07,412.48,203680.0
2025-06-04 09:30:00,410.82,415.81,410.08,414.65,155833.0,410.82,415.81,410.08,414.65,155833.0
2025-06-04 10:00:00,414.55,414.76,412.84,414.07,67956.0,414.55,414.76,412.84,414.07,67956.0
2025-06-04 10:30:00,414.06,415.14,413.4,415.03,29282.0,414.06,415.14,413.4,415.03,29282.0
2025-06-04 11:00:00,415.06,415.94,414.9,415.02,55462.0,415.06,415.94,414.9,415.02,55462.0
2025-06-04 11:30:00,415.02,415.75,414.56,414.6,55548.0,415.02,415.75,414.56,414.6,55548.0
2025-06-04 12:00:00,414.67,414.86,413.52,413.87,37151.0,414.67,414.86,413.52,413.87,37151.0
2025-06-04 12:30:00,413.84,414.27,413.02,413.73,36465.0,413.84,414.27,413.02,413.73,36465.0
2025-06-04 13:00:00,413.64,414.62,413.63,414.38,33756.0,413.64,414.62,413.63,414.38,33756.0
2025-06-04 13:30:00,414.47,414.7,414.2,414.49,21980.0,414.47,414.7,414.2,414.49,21980.0
2025-06-04 14:00:00,414.42,414.79,413.78,413.89,32118.0,414.42,414.79,413.78,413.89,32118.0
2025-06-04 14:30:00,413.89,414.21,413.58,413.67,30976.0,413.89,414.21,413.58,413.67,30976.0
2025-06-04 15:00:00,413.59,414.16,413.55,413.58,23183.0,413.59,414.16,413.55,413.58,23183.0
2025-06-04 15:30:00,413.58,414.31,413.49,414.07,96737.0,413.58,414.31,413.49,414.07,96737.0
2025-06-05 09:30:00,415.0,418.4,413.98,417.85,105182.0,415.0,418.4,413.98,417.85,105182.0
2025-06-05 10:00:00,417.66,419.68,417.34,419.62,90806.0,417.66,419.68,417.34,419.62,90806.0
2025-06-05 10:30:00,419.58,420.9,417.71,419.25,181613.0,419.58,420.9,417.71,419.25,181613.0
2025-06-05 11:00:00,419.37,420.18,418.99,420.17,50418.0,419.37,420.18,418.99,420.17,50418.0
2025-06-05 11:30:00,420.03,421.15,419.98,421.15,46231.0,420.03,421.15,419.98,421.15,46231.0
2025-06-05 12:00:00,420.99,421.48,419.4,419.94,34297.0,420.99,421.48,419.4,419.94,34297.0
2025-06-05 12:30:00,420.01,420.01,416.87,417.31,32385.0,420.01,420.01,416.87,417.31,32385.0
2025-06-05 13:00:00,417.1,419.26,416.83,418.97,22654.0,417.1,419.26,416.83,418.97,22654.0
2025-06-05 13:30:00,419.09,419.21,417.9,418.06,19698.0,419.09,419.21,417.9,418.06,19698.0
2025-06-05 14:00:00,418.13,418.35,416.1,417.84,28962.0,418.13,418.35,416.1,417.84,28962.0
2025-06-05 14:30:00,417.86,418.22,417.23,417.33,43708.0,417.86,418.22,417.23,417.33,43708.0
2025-06-05 15:00:00,417.35,417.59,414.35,415.3,77866.0,417.35,417.59,414.35,415.3,77866.0
2025-06-05 15:30:00,415.41,417.03,414.76,415.2,161370.0,415.41,417.03,414.76,415.2,161370.0
2025-06-06 09:30:00,417.77,419.65,416.0,417.36,117280.0,417.77,419.65,416.0,417.36,117280.0
2025-06-06 10:00:00,417.34,417.77,415.69,416.25,40973.0,417.34,417.77,415.69,416.25,40973.0
2025-06-06 10:30:00,416.05,417.05,415.67,416.77,39126.0,416.05,417.05,415.67,416.77,39126.0
2025-06-06 11:00:00,416.76,417.53,415.28,416.31,27861.0,416.76,417.53,415.28,416.31,27861.0
2025-06-06 11:30:00,416.38,417.41,416.11,416.82,25462.0,416.38,417.41,416.11,416.82,25462.0
2025-06-06 12:00:00,416.68,417.18,416.59,416.92,19753.0,416.68,417.18,416.59,416.92,19753.0
2025-06-06 12:30:00,417.07,417.21,415.69,416.22,19076.0,417.07,417.21,415.69,416.22,19076.0
2025-06-06 13:00:00,416.34,416.96,415.8,416.77,19633.0,416.34,416.96,415.8,416.77,19633.0
2025-06-06 13:30:00,416.77,417.22,416.65,416.92,22077.0,416.77,417.22,416.65,416.92,22077.0
2025-06-06 14:00:00,417.01,417.52,417.01,417.31,21154.0,417.01,417.52,417.01,417.31,21154.0
2025-06-06 14:30:00,417.44,417.73,416.78,416.92,31104.0,417.44,417.73,416.78,416.92,31104.0
2025-06-06 15:00:00,416.9,417.38,416.83,417.1,29317.0,416.9,417.38,416.83,417.1,29317.0
2025-06-06 15:30:00,416.98,417.59,416.64,416.74,123002.0,416.98,417.59,416.64,416.74,123002.0
2025-06-09 09:30:00,417.3,419.0,416.52,417.5,141485.0,417.3,419.0,416.52,417.5,141485.0
2025-06-09 10:00:00,417.4,418.64,416.86,417.62,88781.0,417.4,418.64,416.86,417.62,88781.0
2025-06-09 10:30:00,417.49,418.42,415.15,416.08,77923.0,417.49,418.42,415.15,416.08,77923.0
2025-06-09 11:00:00,416.02,417.5,416.02,417.15,72108.0,416.02,417.5,416.02,417.15,72108.0
2025-06-09 11:30:00,417.28,418.4,416.84,418.09,65655.0,417.28,418.4,416.84,418.09,65655.0
2025-06-09 12:00:00,418.05,418.42,417.39,417.7,30897.0,418.05,418.42,417.39,417.7,30897.0
2025-06-09 12:30:00,417.77,418.48,417.31,418.14,40161.0,417.77,418.48,417.31,418.14,40161.0
2025-06-09 13:00:00,418.18,418.62,417.5,418.5,35771.0,418.18,418.62,417.5,418.5,35771.0
2025-06-09 13:30:00,418.48,418.81,417.81,417.92,43750.0,418.48,418.81,417.81,417.92,43750.0
2025-06-09 14:00:00,417.92,418.13,417.2,417.49,34777.0,417.92,418.13,417.2,417.49,34777.0
2025-06-09 14:30:00,417.37,417.6,416.9,417.49,37037.0,417.37,417.6,416.9,417.49,37037.0
2025-06-09 15:00:00,417.42,417.67,417.06,417.29,34037.0,417.42,417.67,417.06,417.29,34037.0
2025-06-09 15:30:00,417.25,417.61,416.06,416.12,159721.0,417.25,417.61,416.06,416.12,159721.0
2025-06-10 09:30:00,416.61,417.32,414.42,416.18,139444.0,416.61,417.32,414.42,416.18,139444.0
2025-06-10 10:00:00,416.04,418.74,415.9,418.68,77518.0,416.04,418.74,415.9,418.68,77518.0
2025-06-10 10:30:00,418.62,419.82,418.55,418.74,84238.0,418.62,419.82,418.55,418.74,84238.0
2025-06-10 11:00:00,418.82,419.26,418.29,418.97,52488.0,418.82,419.26,418.29,418.97,52488.0
2025-06-10 11:30:00,418.93,418.99,417.3,417.35,46248.0,418.93,418.99,417.3,417.35,46248.0
2025-06-10 12:00:00,417.33,417.75,416.1,416.61,64547.0,417.33,417.75,416.1,416.61,64547.0
2025-06-10 12:30:00,416.64,416.84,416.38,416.66,28463.0,416.64,416.84,416.38,416.66,28463.0
2025-06-10 13:00:00,416.67,417.52,416.02,416.83,31981.0,416.67,417.52,416.02,416.83,31981.0
2025-06-10 13:30:00,416.83,417.16,416.36,416.53,18401.0,416.83,417.16,416.36,416.53,18401.0
2025-06-10 14:00:00,416.48,416.48,415.39,415.52,64258.0,416.48,416.48,415.39,415.52,64258.0
2025-06-10 14:30:00,415.59,416.73,415.28,416.46,59766.0,415.59,416.73,415.28,416.46,59766.0
2025-06-10 15:00:00,416.54,417.07,415.77,415.81,63175.0,416.54,417.07,415.77,415.81,63175.0
2025-06-10 15:30:00,415.82,416.14,415.07,416.01,157368.0,415.82,416.14,415.07,416.01,157368.0
2025-06-11 09:30:00,415.2,415.9,412.5,413.65,219887.0,415.2,415.9,412.5,413.65,219887.0
2025-06-11 10:00:00,413.6,414.17,413.07,413.77,104468.0,413.6,414.17,413.07,413.77,104468.0
2025-06-11 10:30:00,413.87,415.99,413.63,415.66,104482.0,413.87,415.99,413.63,415.66,104482.0
2025-06-11 11:00:00,415.66,416.05,414.62,415.07,97687.0,415.66,416.05,414.62,415.07,97687.0
2025-06-11 11:30:00,415.24,415.79,414.5,415.19,61784.0,415.24,415.79,414.5,415.19,61784.0
2025-06-11 12:00:00,415.09,415.15,412.12,414.19,125130.0,415.09,415.15,412.12,414.19,125130.0
2025-06-11 12:30:00,414.19,415.0,414.19,414.84,71260.0,414.19,415.0,414.19,414.84,71260.0
2025-06-11 13:00:00,414.68,415.36,414.51,414.76,40234.0,414.68,415.36,414.51,414.76,40234.0
2025-06-11 13:30:00,414.75,414.9,412.65,412.78,45273.0,414.75,414.9,412.65,412.78,45273.0
2025-06-11 14:00:00,412.74,413.01,410.42,412.72,97652.0,412.74,413.01,410.42,412.72,97652.0
2025-06-11 14:30:00,412.39,414.04,412.23,413.47,122233.0,412.39,414.04,412.23,413.47,122233.0
2025-06-11 15:00:00,413.55,414.04,412.58,413.12,77148.0,413.55,414.04,412.58,413.12,77148.0
2025-06-11 15:30:00,413.16,413.4,412.47,412.79,189512.0,413.16,413.4,412.47,412.79,189512.0
2025-06-12 09:30:00,411.44,414.6,410.77,413.68,240809.0,411.44,414.6,410.77,413.68,240809.0
2025-06-12 10:00:00,413.73,414.91,413.72,414.45,128077.0,413.73,414.91,413.72,414.45,128077.0
2025-06-12 10:30:00,414.5,415.46,413.84,414.3,143630.0,414.5,415.46,413.84,414.3,143630.0
2025-06-12 11:00:00,414.43,415.36,413.77,414.36,82428.0,414.43,415.36,413.77,414.36,82428.0
2025-06-12 11:30:00,414.33,414.88,413.73,414.07,73529.0,414.33,414.88,413.73,414.07,73529.0
2025-06-12 12:00:00,414.24,415.85,413.94,415.64,86240.0,414.24,415.85,413.94,415.64,86240.0
2025-06-12 12:30:00,415.63,416.0,414.72,415.46,91670.0,415.63,416.0,414.72,415.46,91670.0
2025-06-12 13:00:00,415.45,416.39,415.15,415.17,90893.0,415.45,416.39,415.15,415.17,90893.0
2025-06-12 13:30:00,415.12,415.46,413.94,414.43,145442.0,415.12,415.46,413.94,414.43,145442.0
2025-06-12 14:00:00,414.42,414.89,413.76,414.14,105242.0,414.42,414.89,413.76,414.14,105242.0
2025-06-12 14:30:00,414.09,414.51,413.61,414.45,79067.0,414.09,414.51,413.61,414.45,79067.0
2025-06-12 15:00:00,414.45,414.8,413.91,414.21,140609.0,414.45,414.8,413.91,414.21,140609.0
2025-06-12 15:30:00,414.15,414.42,413.0,414.12,539403.0,414.15,414.42,413.0,414.12,539403.0
2025-06-13 09:30:00,392.5,399.85,384.1,385.67,1488268.0,392.5,399.85,384.1,385.67,1488268.0
2025-06-13 10:00:00,385.73,387.44,383.75,385.73,819747.0,385.73,387.44,383.75,385.73,819747.0
2025-06-13 10:30:00,385.81,390.08,385.41,389.99,503923.0,385.81,390.08,385.41,389.99,503923.0
2025-06-13 11:00:00,390.09,392.6,389.82,392.11,324944.0,390.09,392.6,389.82,392.11,324944.0
2025-06-13 11:30:00,391.99,393.77,391.04,393.12,242036.0,391.99,393.77,391.04,393.12,242036.0
2025-06-13 12:00:00,393.16,394.14,390.52,390.69,217494.0,393.16,394.14,390.52,390.69,217494.0
2025-06-13 12:30:00,390.75,390.8,388.58,389.29,227235.0,390.75,390.8,388.58,389.29,227235.0
2025-06-13 13:00:00,389.16,392.14,388.76,391.8,199701.0,389.16,392.14,388.76,391.8,199701.0
2025-06-13 13:30:00,391.8,392.79,390.98,391.59,161088.0,391.8,392.79,390.98,391.59,161088.0
2025-06-13 14:00:00,391.6,394.27,390.85,392.9,242336.0,391.6,394.27,390.85,392.9,242336.0
2025-06-13 14:30:00,392.9,393.0,391.44,392.73,211807.0,392.9,393.0,391.44,392.73,211807.0
2025-06-13 15:00:00,392.65,393.63,391.07,391.57,231356.0,392.65,393.63,391.07,391.57,231356.0
2025-06-13 15:30:00,391.52,392.67,390.31,391.94,578758.0,391.52,392.67,390.31,391.94,578758.0
2025-06-16 09:30:00,392.99,401.33,392.98,400.25,595173.0,392.99,401.33,392.98,400.25,595173.0
2025-06-16 10:00:00,400.41,405.0,398.66,399.72,462387.0,400.41,405.0,398.66,399.72,462387.0
2025-06-16 10:30:00,399.44,399.93,395.54,397.08,206997.0,399.44,399.93,395.54,397.08,206997.0
2025-06-16 11:00:00,397.0,397.12,395.05,396.16,144516.0,397.0,397.12,395.05,396.16,144516.0
2025-06-16 11:30:00,396.04,396.75,394.14,394.37,192897.0,396.04,396.75,394.14,394.37,192897.0
2025-06-16 12:00:00,394.37,395.39,391.11,391.12,188542.0,394.37,395.39,391.11,391.12,188542.0
2025-06-16 12:30:00,391.12,393.73,391.11,393.45,148297.0,391.12,393.73,391.11,393.45,148297.0
2025-06-16 13:00:00,393.38,395.65,393.08,395.59,98763.0,393.38,395.65,393.08,395.59,98763.0
2025-06-16 13:30:00,395.61,398.74,395.54,398.74,157692.0,395.61,398.74,395.54,398.74,157692.0
2025-06-16 14:00:00,398.8,400.05,397.97,399.73,129999.0,398.8,400.05,397.97,399.73,129999.0
2025-06-16 14:30:00,399.73,400.47,398.93,399.98,138839.0,399.73,400.47,398.93,399.98,138839.0
2025-06-16 15:00:00,400.11,401.84,399.92,401.42,132655.0,400.11,401.84,399.92,401.42,132655.0
2025-06-16 15:30:00,401.51,401.97,400.89,401.61,295970.0,401.51,401.97,400.89,401.61,295970.0
2025-06-17 09:30:00,397.28,399.67,389.9,392.31,443495.0,397.28,399.67,389.9,392.31,443495.0
2025-06-17 10:00:00,392.38,393.3,389.0,389.56,262349.0,392.38,393.3,389.0,389.56,262349.0
2025-06-17 10:30:00,389.56,389.6,387.73,388.14,293555.0,389.56,389.6,387.73,388.14,293555.0
2025-06-17 11:00:00,388.12,389.94,387.57,389.02,327226.0,388.12,389.94,387.57,389.02,327226.0
2025-06-17 11:30:00,389.02,390.5,388.04,388.93,182954.0,389.02,390.5,388.04,388.93,182954.0
2025-06-17 12:00:00,388.97,390.74,388.16,388.39,195237.0,388.97,390.74,388.16,388.39,195237.0
2025-06-17 12:30:00,388.31,388.43,384.44,384.83,225623.0,388.31,388.43,384.44,384.83,225623.0
2025-06-17 13:00:00,384.76,386.29,383.77,384.23,219091.0,384.76,386.29,383.77,384.23,219091.0
2025-06-17 13:30:00,384.07,384.86,382.68,382.75,161828.0,384.07,384.86,382.68,382.75,161828.0
2025-06-17 14:00:00,382.75,383.95,382.12,383.75,164564.0,382.75,383.95,382.12,383.75,164564.0
2025-06-17 14:30:00,383.81,384.96,382.96,383.67,129636.0,383.81,384.96,382.96,383.67,129636.0
2025-06-17 15:00:00,383.65,383.73,382.41,382.74,145498.0,383.65,383.73,382.41,382.74,145498.0
2025-06-17 15:30:00,382.78,383.18,381.8,382.61,431754.0,382.78,383.18,381.8,382.61,431754.0
2025-06-18 09:30:00,384.15,384.15,380.88,383.89,284000.0,384.15,384.15,380.88,383.89,284000.0
2025-06-18 10:00:00,383.89,385.28,383.32,384.47,141012.0,383.89,385.28,383.32,384.47,141012.0
2025-06-18 10:30:00,384.32,384.6,382.73,384.31,153741.0,384.32,384.6,382.73,384.31,153741.0
2025-06-18 11:00:00,384.31,384.76,383.17,383.21,83138.0,384.31,384.76,383.17,383.21,83138.0
2025-06-18 11:30:00,383.22,383.63,382.2,382.66,73524.0,383.22,383.63,382.2,382.66,73524.0
2025-06-18 12:00:00,382.65,382.66,379.86,380.16,196599.0,382.65,382.66,379.86,380.16,196599.0
2025-06-18 12:30:00,380.0,380.8,379.6,379.8,96575.0,380.0,380.8,379.6,379.8,96575.0
2025-06-18 13:00:00,379.72,380.01,379.16,379.38,91528.0,379.72,380.01,379.16,379.38,91528.0
2025-06-18 13:30:00,379.36,381.26,378.48,381.0,116318.0,379.36,381.26,378.48,381.0,116318.0
2025-06-18 14:00:00,381.1,382.06,379.64,380.72,115888.0,381.1,382.06,379.64,380.72,115888.0
2025-06-18 14:30:00,380.78,381.65,379.05,379.31,107952.0,380.78,381.65,379.05,379.31,107952.0
2025-06-18 15:00:00,379.18,380.25,378.11,378.33,118139.0,379.18,380.25,378.11,378.33,118139.0
2025-06-18 15:30:00,378.21,378.63,377.54,378.06,407443.0,378.21,378.63,377.54,378.06,407443.0
2025-06-20 09:30:00,380.48,382.29,377.78,378.3,623889.0,380.48,382.29,377.78,378.3,623889.0
2025-06-20 10:00:00,378.6,378.96,376.9,377.69,114254.0,378.6,378.96,376.9,377.69,114254.0
2025-06-20 10:30:00,377.58,378.17,376.71,376.71,68500.0,377.58,378.17,376.71,376.71,68500.0
2025-06-20 11:00:00,376.7,377.71,376.08,377.3,96753.0,376.7,377.71,376.08,377.3,96753.0
2025-06-20 11:30:00,377.4,378.45,376.67,376.75,81668.0,377.4,378.45,376.67,376.75,81668.0
2025-06-20 12:00:00,376.67,377.52,376.51,377.43,53457.0,376.67,377.52,376.51,377.43,53457.0
2025-06-20 12:30:00,377.41,377.46,376.58,377.16,65681.0,377.41,377.46,376.58,377.16,65681.0
2025-06-20 13:00:00,377.1,377.5,374.71,374.94,85220.0,377.1,377.5,374.71,374.94,85220.0
2025-06-20 13:30:00,374.79,375.59,374.63,375.35,73753.0,374.79,375.59,374.63,375.35,73753.0
2025-06-20 14:00:00,375.44,375.84,375.06,375.32,64118.0,375.44,375.84,375.06,375.32,64118.0
2025-06-20 14:30:00,375.36,375.9,373.76,374.02,159245.0,375.36,375.9,373.76,374.02,159245.0
2025-06-20 15:00:00,374.02,374.8,373.93,374.37,121581.0,374.02,374.8,373.93,374.37,121581.0
2025-06-20 15:30:00,374.44,377.04,373.86,376.94,547299.0,374.44,377.04,373.86,376.94,547299.0